China Display Optoelectronics Technology Holdings Limited: O HKD

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

Exchange	Code	Listed	Last trade	Delisted
HK Main	00334	1997-06-18			Docs

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

• Daily
• Weekly
• Monthly
• Yearly
• Parallel trading

Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date	S	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2026-03-10	0	0.420	0.420	0.425	0.410	0.430	2,296,000	962,000	0.4190	0.420	0.420	0.425	0.410	0.430	2,296,000	0.4190	6.33%
2026-03-09	0	0.395	0.395	0.400	0.385	0.415	1,304,000	514,440	0.3945	0.395	0.395	0.400	0.385	0.415	1,304,000	0.3945	-3.66%
2026-03-06	0	0.410	0.410	0.415	0.400	0.415	688,000	281,360	0.4090	0.410	0.410	0.415	0.400	0.415	688,000	0.4090	3.80%
2026-03-05	0	0.395	0.395	0.400	0.390	0.410	2,040,000	821,680	0.4028	0.395	0.395	0.400	0.390	0.410	2,040,000	0.4028	1.28%
2026-03-04	0	0.390	0.385	0.390	0.380	0.420	3,304,000	1,303,240	0.3944	0.390	0.385	0.390	0.380	0.420	3,304,000	0.3944	-6.02%
2026-03-03	0	0.415	0.410	0.415	0.410	0.450	4,280,000	1,808,680	0.4226	0.415	0.410	0.415	0.410	0.450	4,280,000	0.4226	-8.79%
2026-03-02	0	0.455	0.450	0.455	0.425	0.460	2,049,616	913,838	0.4459	0.455	0.450	0.455	0.425	0.460	2,049,616	0.4459	-1.09%
2026-02-27	0	0.460	0.450	0.460	0.440	0.465	1,544,000	699,960	0.4533	0.460	0.450	0.460	0.440	0.465	1,544,000	0.4533	3.37%
2026-02-26	0	0.445	0.435	0.445	0.440	0.470	4,608,000	2,064,480	0.4480	0.445	0.435	0.445	0.440	0.470	4,608,000	0.4480	-5.32%
2026-02-25	0	0.470	0.465	0.475	0.470	0.480	1,096,000	517,960	0.4726	0.470	0.465	0.475	0.470	0.480	1,096,000	0.4726	-2.08%
2026-02-24	0	0.480	0.470	0.480	0.465	0.480	1,680,000	791,560	0.4712	0.480	0.470	0.480	0.465	0.480	1,680,000	0.4712	-1.03%
2026-02-23	0	0.485	0.480	0.485	0.465	0.495	2,712,000	1,308,120	0.4823	0.485	0.480	0.485	0.465	0.495	2,712,000	0.4823	2.11%
2026-02-20	0	0.475	0.475	0.480	0.470	0.480	2,058,600	981,423	0.4767	0.475	0.475	0.480	0.470	0.480	2,058,600	0.4767	-3.06%
2026-02-16	0	0.490	0.485	0.490	0.460	0.495	1,104,000	530,240	0.4803	0.490	0.485	0.490	0.460	0.495	1,104,000	0.4803	3.16%
2026-02-13	0	0.475	0.470	0.475	0.430	0.495	6,998,000	3,265,540	0.4666	0.475	0.470	0.475	0.430	0.495	6,998,000	0.4666	-5.00%
2026-02-12	0	0.500	0.500	0.510	0.455	0.500	9,618,000	4,630,060	0.4814	0.500	0.500	0.510	0.455	0.500	9,618,000	0.4814	7.53%
2026-02-11	0	0.465	0.465	0.470	0.420	0.480	7,912,000	3,645,880	0.4608	0.465	0.465	0.470	0.420	0.480	7,912,000	0.4608	9.41%
2026-02-10	0	0.425	0.420	0.425	0.415	0.430	968,000	409,240	0.4228	0.425	0.420	0.425	0.415	0.430	968,000	0.4228	-1.16%
2026-02-09	0	0.430	0.425	0.430	0.390	0.430	5,389,000	2,275,670	0.4223	0.430	0.425	0.430	0.390	0.430	5,389,000	0.4223	7.50%
2026-02-06	0	0.400	0.390	0.400	0.385	0.400	536,000	210,720	0.3931	0.400	0.390	0.400	0.385	0.400	536,000	0.3931	0.00%
2026-02-05	0	0.400	0.390	0.400	0.395	0.400	300,000	118,480	0.3949	0.400	0.390	0.400	0.395	0.400	300,000	0.3949	0.00%
2026-02-04	0	0.400	0.390	0.400	0.395	0.400	400,000	158,880	0.3972	0.400	0.390	0.400	0.395	0.400	400,000	0.3972	-2.44%
2026-02-03	0	0.410	0.405	0.410	0.395	0.410	1,328,000	539,920	0.4066	0.410	0.405	0.410	0.395	0.410	1,328,000	0.4066	5.13%
2026-02-02	0	0.390	0.385	0.390	0.380	0.410	1,320,000	517,960	0.3924	0.390	0.385	0.390	0.380	0.410	1,320,000	0.3924	-4.88%
2026-01-30	0	0.410	0.405	0.410	0.400	0.415	3,376,000	1,384,280	0.4100	0.410	0.405	0.410	0.400	0.415	3,376,000	0.4100	1.23%
2026-01-29	0	0.405	0.395	0.405	0.385	0.405	4,581,630	1,826,508	0.3987	0.405	0.395	0.405	0.385	0.405	4,581,630	0.3987	5.19%
2026-01-28	0	0.385	0.380	0.385	0.380	0.385	648,336	248,027	0.3826	0.385	0.380	0.385	0.380	0.385	648,336	0.3826	0.00%
2026-01-27	0	0.385	0.375	0.395	0.375	0.385	400,000	152,400	0.3810	0.385	0.375	0.395	0.375	0.385	400,000	0.3810	0.00%
2026-01-26	0	0.385	0.380	0.390	0.380	0.395	1,482,000	573,980	0.3873	0.385	0.380	0.390	0.380	0.395	1,482,000	0.3873	4.05%
2026-01-23	0	0.370	0.365	0.370	0.360	0.385	2,168,000	797,000	0.3676	0.370	0.365	0.370	0.360	0.385	2,168,000	0.3676	-1.33%
2026-01-22	0	0.375	0.375	0.380	0.375	0.420	7,216,000	2,866,840	0.3973	0.375	0.375	0.380	0.375	0.420	7,216,000	0.3973	0.00%
2026-01-21	0	0.375	0.370	0.375	0.320	0.385	7,302,000	2,659,980	0.3643	0.375	0.370	0.375	0.320	0.385	7,302,000	0.3643	15.38%
2026-01-20	0	0.325	0.320	0.340	0.320	0.330	368,000	119,440	0.3246	0.325	0.320	0.340	0.320	0.330	368,000	0.3246	-1.52%
2026-01-19	0	0.330	0.320	0.330	0.315	0.340	1,311,000	426,325	0.3252	0.330	0.320	0.330	0.315	0.340	1,311,000	0.3252	-2.94%
2026-01-16	0	0.340	0.340	0.350	0.330	0.345	651,000	222,370	0.3416	0.340	0.340	0.350	0.330	0.345	651,000	0.3416	0.00%
2026-01-15	0	0.340	0.330	0.345	0.330	0.340	384,000	128,480	0.3346	0.340	0.330	0.345	0.330	0.340	384,000	0.3346	0.00%
2026-01-14	0	0.340	0.335	0.340	0.325	0.350	838,000	279,630	0.3337	0.340	0.335	0.340	0.325	0.350	838,000	0.3337	1.49%
2026-01-13	0	0.335	0.335	0.340	0.330	0.345	368,000	122,400	0.3326	0.335	0.335	0.340	0.330	0.345	368,000	0.3326	3.08%
2026-01-12	0	0.325	0.320	0.330	0.315	0.325	771,000	248,250	0.3220	0.325	0.320	0.330	0.315	0.325	771,000	0.3220	1.56%
2026-01-09	0	0.320	0.320	0.325	0.315	0.325	834,000	266,280	0.3193	0.320	0.320	0.325	0.315	0.325	834,000	0.3193	-1.54%
2026-01-08	0	0.325	0.320	0.325	0.325	0.330	128,000	41,680	0.3256	0.325	0.320	0.325	0.325	0.330	128,000	0.3256	-1.52%
2026-01-07	0	0.330	0.330	0.340	0.330	0.330	224,000	73,920	0.3300	0.330	0.330	0.340	0.330	0.330	224,000	0.3300	-1.49%
2026-01-06	0	0.335	0.330	0.335	0.315	0.340	824,000	270,600	0.3284	0.335	0.330	0.335	0.315	0.340	824,000	0.3284	4.69%
2026-01-05	0	0.320	0.315	0.320	0.310	0.325	296,000	93,760	0.3168	0.320	0.315	0.320	0.310	0.325	296,000	0.3168	0.00%
2026-01-02	0	0.320	0.305	0.320	0.305	0.320	544,000	171,000	0.3143	0.320	0.305	0.320	0.305	0.320	544,000	0.3143	1.59%
2025-12-31	0	0.315	0.310	0.320	-	-	8,000	2,480	0.3100	0.315	0.310	0.320	-	-	8,000	0.3100	0.00%
2025-12-30	0	0.315	0.305	0.315	0.305	0.315	825,600	255,704	0.3097	0.315	0.305	0.315	0.305	0.315	825,600	0.3097	1.61%
2025-12-29	0	0.310	0.310	0.315	0.305	0.320	536,000	169,120	0.3155	0.310	0.310	0.315	0.305	0.320	536,000	0.3155	-4.62%
2025-12-24	0	0.325	0.320	0.330	0.320	0.325	268,000	86,480	0.3227	0.325	0.320	0.330	0.320	0.325	268,000	0.3227	0.00%
2025-12-23	0	0.325	0.325	0.340	0.325	0.325	41,000	13,295	0.3243	0.325	0.325	0.340	0.325	0.325	41,000	0.3243	-1.52%
2025-12-22	0	0.330	0.325	0.335	0.330	0.335	72,000	24,040	0.3339	0.330	0.325	0.335	0.330	0.335	72,000	0.3339	-1.49%
2025-12-19	0	0.335	0.325	0.335	0.325	0.335	336,000	111,120	0.3307	0.335	0.325	0.335	0.325	0.335	336,000	0.3307	0.00%
2025-12-18	0	0.335	0.325	0.340	0.320	0.335	576,000	190,200	0.3302	0.335	0.325	0.340	0.320	0.335	576,000	0.3302	4.69%
2025-12-17	0	0.320	0.320	0.330	0.320	0.325	648,000	210,320	0.3246	0.320	0.320	0.330	0.320	0.325	648,000	0.3246	-1.54%
2025-12-16	0	0.325	0.325	0.330	0.325	0.335	240,300	79,234	0.3297	0.325	0.325	0.330	0.325	0.335	240,300	0.3297	-1.52%
2025-12-15	0	0.330	0.330	0.335	0.325	0.335	6,448,000	2,128,400	0.3301	0.330	0.330	0.335	0.325	0.335	6,448,000	0.3301	-1.49%
2025-12-12	0	0.335	0.335	0.345	0.335	0.335	104,000	34,840	0.3350	0.335	0.335	0.345	0.335	0.335	104,000	0.3350	0.00%
2025-12-11	0	0.335	0.335	0.340	0.330	0.340	65,000	21,680	0.3335	0.335	0.335	0.340	0.330	0.340	65,000	0.3335	-1.47%
2025-12-10	0	0.340	0.340	0.345	0.335	0.345	791,000	270,080	0.3414	0.340	0.340	0.345	0.335	0.345	791,000	0.3414	-1.45%
2025-12-09	0	0.345	0.345	0.355	0.345	0.360	560,000	197,160	0.3521	0.345	0.345	0.355	0.345	0.360	560,000	0.3521	-1.43%
2025-12-08	0	0.350	0.345	0.350	0.350	0.350	104,000	36,400	0.3500	0.350	0.345	0.350	0.350	0.350	104,000	0.3500	1.45%
2025-12-05	0	0.345	0.340	0.350	0.330	0.350	609,000	210,240	0.3452	0.345	0.340	0.350	0.330	0.350	609,000	0.3452	2.99%
2025-12-04	0	0.335	0.335	0.350	0.335	0.340	32,000	10,840	0.3388	0.335	0.335	0.350	0.335	0.340	32,000	0.3388	-1.47%
2025-12-03	0	0.340	0.330	0.340	0.340	0.340	48,000	16,320	0.3400	0.340	0.330	0.340	0.340	0.340	48,000	0.3400	0.00%
2025-12-02	0	0.340	0.335	0.345	0.325	0.340	1,432,000	475,920	0.3323	0.340	0.335	0.345	0.325	0.340	1,432,000	0.3323	1.49%
2025-12-01	0	0.335	0.330	0.340	0.330	0.345	1,043,000	349,560	0.3351	0.335	0.330	0.340	0.330	0.345	1,043,000	0.3351	-1.47%
2025-11-28	0	0.340	0.340	0.345	0.335	0.340	352,000	118,640	0.3370	0.340	0.340	0.345	0.335	0.340	352,000	0.3370	1.49%
2025-11-27	0	0.335	0.335	0.340	0.330	0.340	138,000	46,190	0.3347	0.335	0.335	0.340	0.330	0.340	138,000	0.3347	-1.47%
2025-11-26	0	0.340	0.330	0.350	-	-	0	0	-	0.340	0.330	0.350	-	-	0	-	0.00%
2025-11-25	0	0.340	0.335	0.340	0.330	0.345	607,600	204,872	0.3372	0.340	0.335	0.340	0.330	0.345	607,600	0.3372	1.49%
2025-11-24	0	0.335	0.330	0.335	0.330	0.345	1,160,000	391,680	0.3377	0.335	0.330	0.335	0.330	0.345	1,160,000	0.3377	-2.90%
2025-11-21	0	0.345	0.340	0.355	0.335	0.350	264,000	89,800	0.3402	0.345	0.340	0.355	0.335	0.350	264,000	0.3402	-2.82%
2025-11-20	0	0.355	0.350	0.360	0.350	0.355	304,000	106,640	0.3508	0.355	0.350	0.360	0.350	0.355	304,000	0.3508	1.43%
2025-11-19	0	0.350	0.350	0.355	0.345	0.350	449,000	157,010	0.3497	0.350	0.350	0.355	0.345	0.350	449,000	0.3497	-1.41%
2025-11-18	0	0.355	0.350	0.360	0.355	0.355	784,000	278,320	0.3550	0.355	0.350	0.360	0.355	0.355	784,000	0.3550	0.00%
2025-11-17	0	0.355	0.355	0.365	0.355	0.365	425,000	152,740	0.3594	0.355	0.355	0.365	0.355	0.365	425,000	0.3594	1.43%
2025-11-14	0	0.350	0.350	0.365	0.345	0.360	560,000	197,120	0.3520	0.350	0.350	0.365	0.345	0.360	560,000	0.3520	-2.78%
2025-11-13	0	0.360	0.360	0.370	0.350	0.365	968,000	345,640	0.3571	0.360	0.360	0.370	0.350	0.365	968,000	0.3571	-1.37%
2025-11-12	0	0.365	0.360	0.370	0.360	0.365	412,000	150,040	0.3642	0.365	0.360	0.370	0.360	0.365	412,000	0.3642	1.39%
2025-11-11	0	0.360	0.360	0.370	0.360	0.370	392,000	143,360	0.3657	0.360	0.360	0.370	0.360	0.370	392,000	0.3657	-1.37%
2025-11-10	0	0.365	0.360	0.370	0.350	0.370	1,419,031	514,898	0.3629	0.365	0.360	0.370	0.350	0.370	1,419,031	0.3629	4.29%
2025-11-07	0	0.350	0.345	0.350	0.345	0.350	448,000	155,400	0.3469	0.350	0.345	0.350	0.345	0.350	448,000	0.3469	0.00%
2025-11-06	0	0.350	0.345	0.350	0.340	0.350	422,000	145,360	0.3445	0.350	0.345	0.350	0.340	0.350	422,000	0.3445	0.00%
2025-11-05	0	0.350	0.345	0.350	0.335	0.350	368,000	126,640	0.3441	0.350	0.345	0.350	0.335	0.350	368,000	0.3441	1.45%
2025-11-04	0	0.345	0.340	0.345	0.340	0.345	296,000	101,000	0.3412	0.345	0.340	0.345	0.340	0.345	296,000	0.3412	1.47%
2025-11-03	0	0.340	0.340	0.345	0.340	0.345	480,000	163,280	0.3402	0.340	0.340	0.345	0.340	0.345	480,000	0.3402	0.00%
2025-10-31	0	0.340	0.340	0.350	0.340	0.350	336,000	115,480	0.3437	0.340	0.340	0.350	0.340	0.350	336,000	0.3437	-4.23%
2025-10-30	0	0.355	0.345	0.360	0.345	0.355	328,000	114,760	0.3499	0.355	0.345	0.360	0.345	0.355	328,000	0.3499	1.43%
2025-10-28	0	0.350	0.345	0.350	0.350	0.350	65,000	22,810	0.3509	0.350	0.345	0.350	0.350	0.350	65,000	0.3509	-2.78%
2025-10-27	0	0.360	0.355	0.360	0.350	0.365	336,000	120,320	0.3581	0.360	0.355	0.360	0.350	0.365	336,000	0.3581	0.00%
2025-10-24	0	0.360	0.355	0.365	0.340	0.360	1,984,000	699,200	0.3524	0.360	0.355	0.365	0.340	0.360	1,984,000	0.3524	1.41%
2025-10-23	0	0.355	0.350	0.360	0.340	0.355	330,000	115,240	0.3492	0.355	0.350	0.360	0.340	0.355	330,000	0.3492	1.43%
2025-10-22	0	0.350	0.345	0.350	0.345	0.355	1,048,000	365,000	0.3483	0.350	0.345	0.350	0.345	0.355	1,048,000	0.3483	-2.78%
2025-10-21	0	0.360	0.355	0.360	0.345	0.375	2,880,000	1,033,240	0.3588	0.360	0.355	0.360	0.345	0.375	2,880,000	0.3588	2.86%
2025-10-20	0	0.350	0.345	0.355	0.340	0.360	1,368,000	474,720	0.3470	0.350	0.345	0.355	0.340	0.360	1,368,000	0.3470	6.06%
2025-10-17	0	0.330	0.325	0.335	0.320	0.340	2,232,000	735,160	0.3294	0.330	0.325	0.335	0.320	0.340	2,232,000	0.3294	-5.71%
2025-10-16	0	0.350	0.345	0.350	0.345	0.360	1,976,000	693,640	0.3510	0.350	0.345	0.350	0.345	0.360	1,976,000	0.3510	0.00%
2025-10-15	0	0.350	0.345	0.350	0.340	0.350	841,600	289,256	0.3437	0.350	0.345	0.350	0.340	0.350	841,600	0.3437	1.45%
2025-10-14	0	0.345	0.340	0.345	0.335	0.375	7,936,000	2,757,120	0.3474	0.345	0.340	0.345	0.335	0.375	7,936,000	0.3474	-4.17%
2025-10-13	0	0.360	0.355	0.360	0.345	0.360	3,512,000	1,232,640	0.3510	0.360	0.355	0.360	0.345	0.360	3,512,000	0.3510	-2.70%
2025-10-10	0	0.370	0.365	0.370	0.365	0.400	6,304,000	2,371,160	0.3761	0.370	0.365	0.370	0.365	0.400	6,304,000	0.3761	-2.63%
2025-10-09	0	0.380	0.380	0.385	0.365	0.390	4,944,000	1,881,840	0.3806	0.380	0.380	0.385	0.365	0.390	4,944,000	0.3806	0.00%
2025-10-08	0	0.380	0.380	0.385	0.380	0.400	3,292,691	1,268,309	0.3852	0.380	0.380	0.385	0.380	0.400	3,292,691	0.3852	-5.00%
2025-10-06	0	0.400	0.395	0.400	0.365	0.405	4,488,000	1,723,560	0.3840	0.400	0.395	0.400	0.365	0.405	4,488,000	0.3840	5.26%
2025-10-03	0	0.380	0.370	0.375	0.370	0.425	14,880,000	5,811,040	0.3905	0.380	0.370	0.375	0.370	0.425	14,880,000	0.3905	-6.17%
2025-10-02	0	0.405	0.405	0.415	0.320	0.415	34,850,000	13,452,630	0.3860	0.405	0.405	0.415	0.320	0.415	34,850,000	0.3860	26.56%
2025-09-30	0	0.320	0.320	0.325	0.315	0.325	3,664,000	1,163,320	0.3175	0.320	0.320	0.325	0.315	0.325	3,664,000	0.3175	0.00%
2025-09-29	0	0.320	0.315	0.320	0.310	0.340	8,672,000	2,802,080	0.3231	0.320	0.315	0.320	0.310	0.340	8,672,000	0.3231	1.59%
2025-09-26	0	0.315	0.305	0.315	0.305	0.315	3,472,000	1,068,480	0.3077	0.315	0.305	0.315	0.305	0.315	3,472,000	0.3077	0.00%
2025-09-25	0	0.315	0.310	0.315	0.305	0.320	3,256,000	1,011,720	0.3107	0.315	0.310	0.315	0.305	0.320	3,256,000	0.3107	0.00%
2025-09-24	0	0.315	0.315	0.320	0.315	0.330	2,344,000	750,960	0.3204	0.315	0.315	0.320	0.315	0.330	2,344,000	0.3204	-4.55%
2025-09-23	0	0.330	0.325	0.330	0.320	0.340	3,592,000	1,171,400	0.3261	0.330	0.325	0.330	0.320	0.340	3,592,000	0.3261	-1.49%
2025-09-22	0	0.335	0.330	0.335	0.310	0.340	3,616,000	1,180,360	0.3264	0.335	0.330	0.335	0.310	0.340	3,616,000	0.3264	4.69%
2025-09-19	0	0.320	0.315	0.320	0.305	0.325	5,456,000	1,703,200	0.3122	0.320	0.315	0.320	0.305	0.325	5,456,000	0.3122	-1.54%
2025-09-18	0	0.325	0.310	0.325	0.305	0.325	2,880,000	914,200	0.3174	0.325	0.310	0.325	0.305	0.325	2,880,000	0.3174	-1.52%
2025-09-17	0	0.330	0.320	0.330	0.320	0.340	3,303,000	1,078,905	0.3266	0.330	0.320	0.330	0.320	0.340	3,303,000	0.3266	4.76%
2025-09-16	0	0.315	0.320	0.325	0.305	0.325	3,624,000	1,132,240	0.3124	0.315	0.320	0.325	0.305	0.325	3,624,000	0.3124	-1.56%
2025-09-15	0	0.320	0.315	0.320	0.310	0.340	7,937,400	2,574,521	0.3244	0.320	0.315	0.320	0.310	0.340	7,937,400	0.3244	-5.88%
2025-09-12	0	0.340	0.335	0.345	0.335	0.345	3,446,000	1,164,250	0.3379	0.340	0.335	0.345	0.335	0.345	3,446,000	0.3379	0.00%
2025-09-11	0	0.340	0.335	0.345	0.335	0.355	6,448,000	2,222,920	0.3447	0.340	0.335	0.345	0.335	0.355	6,448,000	0.3447	0.00%
2025-09-10	0	0.340	0.335	0.345	0.335	0.350	4,131,000	1,406,840	0.3406	0.340	0.335	0.345	0.335	0.350	4,131,000	0.3406	-2.86%
2025-09-09	0	0.350	0.350	0.355	0.335	0.370	4,096,000	1,423,560	0.3475	0.350	0.350	0.355	0.335	0.370	4,096,000	0.3475	-4.11%
2025-09-08	0	0.365	0.360	0.365	0.350	0.365	1,656,000	597,840	0.3610	0.365	0.360	0.365	0.350	0.365	1,656,000	0.3610	4.29%
2025-09-05	0	0.350	0.335	0.350	0.330	0.350	2,472,000	833,200	0.3371	0.350	0.335	0.350	0.330	0.350	2,472,000	0.3371	1.45%
2025-09-04	0	0.345	0.335	0.345	0.335	0.360	3,272,000	1,119,720	0.3422	0.345	0.335	0.345	0.335	0.360	3,272,000	0.3422	-2.82%
2025-09-03	0	0.355	0.355	0.360	0.355	0.400	6,032,000	2,234,440	0.3704	0.355	0.355	0.360	0.355	0.400	6,032,000	0.3704	-7.79%
2025-09-02	0	0.385	0.390	0.395	0.360	0.400	4,835,455	1,825,558	0.3775	0.385	0.390	0.395	0.360	0.400	4,835,455	0.3775	5.48%
2025-09-01	0	0.365	0.355	0.375	0.350	0.400	3,160,000	1,183,280	0.3745	0.365	0.355	0.375	0.350	0.400	3,160,000	0.3745	-2.67%
2025-08-29	0	0.375	0.370	0.380	0.365	0.400	4,464,000	1,725,480	0.3865	0.375	0.370	0.380	0.365	0.400	4,464,000	0.3865	-6.25%
2025-08-28	0	0.400	0.390	0.400	0.390	0.410	3,544,000	1,415,400	0.3994	0.400	0.390	0.400	0.390	0.410	3,544,000	0.3994	-2.44%
2025-08-27	0	0.410	0.405	0.415	0.395	0.460	11,138,400	4,663,704	0.4187	0.410	0.405	0.415	0.395	0.460	11,138,400	0.4187	-10.87%
2025-08-26	0	0.460	0.460	0.465	0.450	0.490	2,744,000	1,283,760	0.4678	0.460	0.460	0.465	0.450	0.490	2,744,000	0.4678	1.10%
2025-08-25	0	0.455	0.450	0.455	0.440	0.455	2,336,000	1,043,520	0.4467	0.455	0.450	0.455	0.440	0.455	2,336,000	0.4467	2.25%
2025-08-22	0	0.445	0.440	0.445	0.435	0.450	1,328,000	588,160	0.4429	0.445	0.440	0.445	0.435	0.450	1,328,000	0.4429	-1.11%
2025-08-21	0	0.450	0.440	0.450	0.440	0.475	616,000	279,000	0.4529	0.450	0.440	0.450	0.440	0.475	616,000	0.4529	-3.23%
2025-08-20	0	0.465	0.460	0.465	0.430	0.470	2,832,000	1,264,560	0.4465	0.465	0.460	0.465	0.430	0.470	2,832,000	0.4465	0.00%
2025-08-19	0	0.465	0.460	0.465	0.450	0.510	2,702,232	1,284,769	0.4754	0.465	0.460	0.465	0.450	0.510	2,702,232	0.4754	-6.06%
2025-08-18	0	0.495	0.485	0.495	0.480	0.520	4,280,000	2,115,240	0.4942	0.495	0.485	0.495	0.480	0.520	4,280,000	0.4942	-2.94%
2025-08-15	0	0.510	0.495	0.510	0.490	0.540	5,484,000	2,755,960	0.5025	0.510	0.495	0.510	0.490	0.540	5,484,000	0.5025	-3.77%
2025-08-14	0	0.530	0.520	0.530	0.470	0.550	17,038,000	8,635,480	0.5068	0.530	0.520	0.530	0.470	0.550	17,038,000	0.5068	10.42%
2025-08-13	0	0.480	0.475	0.480	0.355	0.480	25,220,324	10,652,994	0.4224	0.480	0.475	0.480	0.355	0.480	25,220,324	0.4224	35.21%
2025-08-12	0	0.355	0.350	0.355	0.340	0.360	1,736,000	614,840	0.3542	0.355	0.350	0.355	0.340	0.360	1,736,000	0.3542	4.41%
2025-08-11	0	0.340	0.330	0.340	0.340	0.340	280,000	95,200	0.3400	0.340	0.330	0.340	0.340	0.340	280,000	0.3400	0.00%
2025-08-08	0	0.340	0.340	0.345	0.330	0.355	960,000	325,880	0.3395	0.340	0.340	0.345	0.330	0.355	960,000	0.3395	-1.45%
2025-08-07	0	0.345	0.335	0.350	0.335	0.380	6,539,600	2,274,497	0.3478	0.345	0.335	0.350	0.335	0.380	6,539,600	0.3478	9.52%
2025-08-06	0	0.315	0.310	0.325	0.310	0.320	304,001	96,320	0.3168	0.315	0.310	0.325	0.310	0.320	304,001	0.3168	0.00%
2025-08-05	0	0.315	0.310	0.320	0.315	0.320	264,000	83,200	0.3152	0.315	0.310	0.320	0.315	0.320	264,000	0.3152	0.00%
2025-08-04	0	0.315	0.300	0.315	0.300	0.320	96,000	28,960	0.3017	0.315	0.300	0.315	0.300	0.320	96,000	0.3017	3.28%
2025-08-01	0	0.305	0.300	0.305	0.300	0.315	936,000	289,240	0.3090	0.305	0.300	0.305	0.300	0.315	936,000	0.3090	-3.17%
2025-07-31	0	0.315	0.305	0.315	0.295	0.320	2,120,000	639,000	0.3014	0.315	0.305	0.315	0.295	0.320	2,120,000	0.3014	0.00%
2025-07-30	0	0.315	0.310	0.320	0.315	0.380	3,402,400	1,122,780	0.3300	0.315	0.310	0.320	0.315	0.380	3,402,400	0.3300	3.28%
2025-07-29	0	0.305	0.300	0.305	0.305	0.305	384,000	117,120	0.3050	0.305	0.300	0.305	0.305	0.305	384,000	0.3050	-3.17%
2025-07-28	0	0.315	0.305	0.315	0.300	0.315	752,000	229,720	0.3055	0.315	0.305	0.315	0.300	0.315	752,000	0.3055	5.00%
2025-07-25	0	0.300	0.300	0.305	0.300	0.320	5,120,000	1,566,640	0.3060	0.300	0.300	0.305	0.300	0.320	5,120,000	0.3060	0.00%
2025-07-24	0	0.300	0.295	0.315	0.300	0.305	1,440,000	433,000	0.3007	0.300	0.295	0.315	0.300	0.305	1,440,000	0.3007	-3.23%
2025-07-23	0	0.310	0.305	0.310	0.310	0.330	992,000	307,320	0.3098	0.310	0.305	0.310	0.310	0.330	992,000	0.3098	-1.59%
2025-07-22	0	0.315	0.305	0.320	0.305	0.320	2,152,000	674,000	0.3132	0.315	0.305	0.320	0.305	0.320	2,152,000	0.3132	0.00%
2025-07-21	0	0.315	0.315	0.325	0.310	0.335	2,688,000	864,400	0.3216	0.315	0.315	0.325	0.310	0.335	2,688,000	0.3216	0.00%
2025-07-18	0	0.315	0.310	0.315	0.275	0.355	11,159,998	3,554,479	0.3185	0.315	0.310	0.315	0.275	0.355	11,159,998	0.3185	16.67%
2025-07-17	0	0.270	0.260	0.270	0.235	0.270	3,580,544	919,379	0.2568	0.270	0.260	0.270	0.235	0.270	3,580,544	0.2568	14.89%
2025-07-16	0	0.235	0.235	0.236	0.229	0.236	536,000	122,968	0.2294	0.235	0.235	0.236	0.229	0.236	536,000	0.2294	3.07%
2025-07-15	0	0.228	0.228	0.236	0.224	0.237	376,000	85,504	0.2274	0.228	0.228	0.236	0.224	0.237	376,000	0.2274	-0.87%
2025-07-14	0	0.230	0.230	0.232	0.216	0.243	1,888,000	437,200	0.2316	0.230	0.230	0.232	0.216	0.243	1,888,000	0.2316	1.32%
2025-07-11	0	0.227	0.223	0.229	0.223	0.227	256,000	57,576	0.2249	0.227	0.223	0.229	0.223	0.227	256,000	0.2249	1.79%
2025-07-10	0	0.223	0.222	0.224	0.222	0.225	424,000	94,600	0.2231	0.223	0.222	0.224	0.222	0.225	424,000	0.2231	0.45%
2025-07-09	0	0.222	0.222	0.225	0.222	0.222	81,000	17,975	0.2219	0.222	0.222	0.225	0.222	0.222	81,000	0.2219	0.00%
2025-07-08	0	0.222	0.218	0.222	0.221	0.222	368,000	81,368	0.2211	0.222	0.218	0.222	0.221	0.222	368,000	0.2211	1.83%
2025-07-07	0	0.218	0.218	0.220	0.218	0.220	400,000	87,440	0.2186	0.218	0.218	0.220	0.218	0.220	400,000	0.2186	-1.36%
2025-07-04	0	0.221	0.217	0.223	0.221	0.222	264,000	58,760	0.2226	0.221	0.217	0.223	0.221	0.222	264,000	0.2226	0.00%
2025-07-03	0	0.221	0.220	0.224	0.221	0.224	1,184,000	264,080	0.2230	0.221	0.220	0.224	0.221	0.224	1,184,000	0.2230	1.38%
2025-07-02	0	0.218	0.216	0.220	0.216	0.218	256,000	55,456	0.2166	0.218	0.216	0.220	0.216	0.218	256,000	0.2166	0.93%
2025-06-30	0	0.216	0.216	0.222	0.216	0.222	1,928,000	423,488	0.2197	0.216	0.216	0.222	0.216	0.222	1,928,000	0.2197	0.93%
2025-06-27	0	0.214	0.213	0.221	0.214	0.222	160,000	35,296	0.2206	0.214	0.213	0.221	0.214	0.222	160,000	0.2206	-2.28%
2025-06-26	0	0.219	0.215	0.224	0.215	0.219	232,000	50,008	0.2156	0.219	0.215	0.224	0.215	0.219	232,000	0.2156	0.00%
2025-06-25	0	0.219	0.217	0.220	0.217	0.219	624,000	135,760	0.2176	0.219	0.217	0.220	0.217	0.219	624,000	0.2176	-0.45%
2025-06-24	0	0.220	0.217	0.220	0.218	0.220	188,000	41,176	0.2190	0.220	0.217	0.220	0.218	0.220	188,000	0.2190	1.38%
2025-06-23	0	0.217	0.214	0.217	0.213	0.219	736,000	158,872	0.2159	0.217	0.214	0.217	0.213	0.219	736,000	0.2159	2.84%
2025-06-20	0	0.211	0.210	0.216	0.211	0.220	408,000	88,296	0.2164	0.211	0.210	0.216	0.211	0.220	408,000	0.2164	0.00%
2025-06-19	0	0.211	0.210	0.211	0.208	0.217	264,000	55,736	0.2111	0.211	0.210	0.211	0.208	0.217	264,000	0.2111	-2.76%
2025-06-18	0	0.217	0.208	0.217	0.210	0.219	329,000	71,652	0.2178	0.217	0.208	0.217	0.210	0.219	329,000	0.2178	3.33%
2025-06-17	0	0.210	0.210	0.220	-	-	0	0	-	0.210	0.210	0.220	-	-	0	-	0.48%
2025-06-16	0	0.209	0.208	0.220	0.209	0.209	872,000	182,248	0.2090	0.209	0.208	0.220	0.209	0.209	872,000	0.2090	0.48%
2025-06-13	0	0.208	0.208	0.216	0.207	0.220	400,000	85,432	0.2136	0.208	0.208	0.216	0.207	0.220	400,000	0.2136	-3.26%
2025-06-12	0	0.215	0.214	0.219	0.215	0.220	2,728,000	588,920	0.2159	0.215	0.214	0.219	0.215	0.220	2,728,000	0.2159	1.90%
2025-06-11	0	0.211	0.211	0.218	0.211	0.219	76,000	16,052	0.2112	0.211	0.211	0.218	0.211	0.219	76,000	0.2112	-4.09%
2025-06-10	0	0.220	0.205	0.220	0.212	0.220	704,000	152,728	0.2169	0.220	0.205	0.220	0.212	0.220	704,000	0.2169	3.77%
2025-06-09	0	0.212	0.208	0.216	0.212	0.216	88,000	18,688	0.2124	0.212	0.208	0.216	0.212	0.216	88,000	0.2124	1.92%
2025-06-06	0	0.208	0.208	0.212	0.208	0.211	141,000	29,634	0.2102	0.208	0.208	0.212	0.208	0.211	141,000	0.2102	-1.89%
2025-06-05	0	0.212	0.208	0.215	0.206	0.212	680,000	142,728	0.2099	0.212	0.208	0.215	0.206	0.212	680,000	0.2099	2.42%
2025-06-04	0	0.207	0.204	0.218	0.207	0.207	88,000	18,216	0.2070	0.207	0.204	0.218	0.207	0.207	88,000	0.2070	0.00%
2025-06-03	0	0.207	0.207	0.208	0.207	0.207	144,000	29,808	0.2070	0.207	0.207	0.208	0.207	0.207	144,000	0.2070	2.99%
2025-06-02	0	0.201	0.201	0.208	0.201	0.204	32,000	6,480	0.2025	0.201	0.201	0.208	0.201	0.204	32,000	0.2025	-1.95%
2025-05-30	0	0.205	0.205	0.209	0.205	0.210	81,000	16,680	0.2059	0.205	0.205	0.209	0.205	0.210	81,000	0.2059	-3.76%
2025-05-29	0	0.213	0.206	0.213	0.212	0.213	248,000	52,760	0.2127	0.213	0.206	0.213	0.212	0.213	248,000	0.2127	0.00%
2025-05-28	0	0.213	0.205	0.214	0.213	0.213	168,000	35,784	0.2130	0.213	0.205	0.214	0.213	0.213	168,000	0.2130	0.00%
2025-05-27	0	0.213	0.205	0.213	-	-	0	0	-	0.213	0.205	0.213	-	-	0	-	0.00%
2025-05-26	0	0.213	0.205	0.216	-	-	0	0	-	0.213	0.205	0.216	-	-	0	-	0.00%
2025-05-23	0	0.213	0.206	0.213	-	-	3,000	600	0.2000	0.213	0.206	0.213	-	-	3,000	0.2000	-0.93%
2025-05-22	0	0.215	0.206	0.215	0.203	0.216	103,000	21,066	0.2045	0.215	0.206	0.215	0.203	0.216	103,000	0.2045	2.38%
2025-05-21	0	0.210	0.204	0.215	0.210	0.210	88,000	18,480	0.2100	0.210	0.204	0.215	0.210	0.210	88,000	0.2100	0.00%
2025-05-20	0	0.210	0.203	0.210	0.212	0.215	216,000	46,416	0.2149	0.210	0.203	0.210	0.212	0.215	216,000	0.2149	-2.33%
2025-05-19	0	0.215	0.207	0.215	-	-	0	0	-	0.215	0.207	0.215	-	-	0	-	-1.38%
2025-05-16	0	0.218	0.206	0.219	0.205	0.218	144,000	29,848	0.2073	0.218	0.206	0.219	0.205	0.218	144,000	0.2073	4.31%
2025-05-15	0	0.209	0.205	0.220	0.209	0.209	48,200	10,072	0.2090	0.209	0.205	0.220	0.209	0.209	48,200	0.2090	-3.24%
2025-05-14	0	0.216	0.206	0.216	0.200	0.216	80,000	16,416	0.2052	0.216	0.206	0.216	0.200	0.216	80,000	0.2052	6.40%
2025-05-13	0	0.203	0.203	0.213	0.202	0.215	72,000	15,376	0.2136	0.203	0.203	0.213	0.202	0.215	72,000	0.2136	-3.79%
2025-05-12	0	0.211	0.211	0.218	0.207	0.219	472,000	100,800	0.2136	0.211	0.211	0.218	0.207	0.219	472,000	0.2136	1.93%
2025-05-09	0	0.207	0.200	0.209	-	-	0	0	-	0.207	0.200	0.209	-	-	0	-	0.00%
2025-05-08	0	0.207	0.201	0.207	0.206	0.208	422,000	87,536	0.2074	0.207	0.201	0.207	0.206	0.208	422,000	0.2074	1.47%
2025-05-07	0	0.204	0.202	0.208	0.200	0.206	520,000	105,216	0.2023	0.204	0.202	0.208	0.200	0.206	520,000	0.2023	-5.99%
2025-05-06	0	0.217	0.206	0.217	0.204	0.221	440,000	91,536	0.2080	0.217	0.206	0.217	0.204	0.221	440,000	0.2080	3.83%
2025-05-02	0	0.209	0.201	0.203	-	-	0	0	-	0.209	0.201	0.203	-	-	0	-	-2.34%
2025-04-30	0	0.214	0.205	0.208	0.215	0.215	8,000	1,720	0.2150	0.214	0.205	0.208	0.215	0.215	8,000	0.2150	-0.93%
2025-04-29	0	0.216	0.200	0.210	0.200	0.216	456,000	92,944	0.2038	0.216	0.200	0.210	0.200	0.216	456,000	0.2038	5.88%
2025-04-28	0	0.204	0.197	0.204	0.197	0.205	184,000	36,968	0.2009	0.204	0.197	0.204	0.197	0.205	184,000	0.2009	-0.49%
2025-04-25	0	0.205	0.201	0.205	0.195	0.205	216,000	44,152	0.2044	0.205	0.201	0.205	0.195	0.205	216,000	0.2044	0.00%
2025-04-24	0	0.205	0.205	0.214	0.199	0.199	16,000	3,184	0.1990	0.205	0.205	0.214	0.199	0.199	16,000	0.1990	3.02%
2025-04-23	0	0.199	0.199	0.215	0.199	0.200	232,000	46,368	0.1999	0.199	0.199	0.215	0.199	0.200	232,000	0.1999	0.00%
2025-04-22	0	0.199	0.196	0.205	0.199	0.205	1,182,000	241,246	0.2041	0.199	0.196	0.205	0.199	0.205	1,182,000	0.2041	3.65%
2025-04-17	0	0.192	0.192	0.205	0.183	0.190	49,200	9,061	0.1842	0.192	0.192	0.205	0.183	0.190	49,200	0.1842	0.00%
2025-04-16	0	0.192	0.192	0.205	0.187	0.192	1,440,000	274,880	0.1909	0.192	0.192	0.205	0.187	0.192	1,440,000	0.1909	-1.54%
2025-04-15	0	0.195	0.195	0.205	0.195	0.205	104,000	20,552	0.1976	0.195	0.195	0.205	0.195	0.205	104,000	0.1976	0.00%
2025-04-14	0	0.195	0.184	0.195	-	-	0	0	-	0.195	0.184	0.195	-	-	0	-	0.00%
2025-04-11	0	0.195	0.185	0.195	0.183	0.199	40,002	7,736	0.1934	0.195	0.185	0.195	0.183	0.199	40,002	0.1934	-5.34%
2025-04-10	0	0.206	0.188	0.206	0.198	0.206	33,000	6,654	0.2016	0.206	0.188	0.206	0.198	0.206	33,000	0.2016	4.04%
2025-04-09	0	0.198	0.182	0.200	0.192	0.198	482,400	94,684	0.1963	0.198	0.182	0.200	0.192	0.198	482,400	0.1963	1.54%
2025-04-08	0	0.195	0.195	0.200	-	-	0	0	-	0.195	0.195	0.200	-	-	0	-	1.56%
2025-04-07	0	0.192	0.192	0.203	0.192	0.211	384,000	79,248	0.2064	0.192	0.192	0.203	0.192	0.211	384,000	0.2064	-10.28%
2025-04-03	0	0.214	0.205	0.214	-	-	0	0	-	0.214	0.205	0.214	-	-	0	-	0.00%
2025-04-02	0	0.214	0.211	0.214	0.214	0.214	144,000	30,816	0.2140	0.214	0.211	0.214	0.214	0.214	144,000	0.2140	1.42%
2025-04-01	0	0.211	0.209	0.220	0.203	0.211	240,000	49,656	0.2069	0.211	0.209	0.220	0.203	0.211	240,000	0.2069	0.96%
2025-03-31	0	0.209	0.208	0.210	0.200	0.219	976,000	202,536	0.2075	0.209	0.208	0.210	0.200	0.219	976,000	0.2075	-7.93%
2025-03-28	0	0.227	0.220	0.227	0.219	0.230	520,000	117,360	0.2257	0.227	0.220	0.227	0.219	0.230	520,000	0.2257	3.65%
2025-03-27	0	0.219	0.219	0.224	0.211	0.222	528,000	114,592	0.2170	0.219	0.219	0.224	0.211	0.222	528,000	0.2170	-0.45%
2025-03-26	0	0.220	0.220	0.222	0.216	0.222	168,000	36,920	0.2198	0.220	0.220	0.222	0.216	0.222	168,000	0.2198	1.38%
2025-03-25	0	0.217	0.209	0.220	0.203	0.224	200,000	44,128	0.2206	0.217	0.209	0.220	0.203	0.224	200,000	0.2206	1.88%
2025-03-24	0	0.213	0.213	0.223	0.211	0.217	182,000	39,150	0.2151	0.213	0.213	0.223	0.211	0.217	182,000	0.2151	-2.29%
2025-03-21	0	0.218	0.218	0.220	0.218	0.220	936,000	205,288	0.2193	0.218	0.218	0.220	0.218	0.220	936,000	0.2193	-0.46%
2025-03-20	0	0.219	0.209	0.219	0.209	0.220	296,000	64,568	0.2181	0.219	0.209	0.219	0.209	0.220	296,000	0.2181	1.39%
2025-03-19	0	0.216	0.213	0.217	0.212	0.222	824,000	178,240	0.2163	0.216	0.213	0.217	0.212	0.222	824,000	0.2163	0.00%
2025-03-18	0	0.216	0.216	0.227	0.213	0.217	6,040,000	1,288,304	0.2133	0.216	0.216	0.227	0.213	0.217	6,040,000	0.2133	2.86%
2025-03-17	0	0.210	0.210	0.220	0.210	0.220	1,736,000	381,360	0.2197	0.210	0.210	0.220	0.210	0.220	1,736,000	0.2197	-1.41%
2025-03-14	0	0.213	0.210	0.214	0.213	0.219	384,000	82,456	0.2147	0.213	0.210	0.214	0.213	0.219	384,000	0.2147	-2.74%
2025-03-13	0	0.219	0.219	0.220	0.216	0.234	539,000	120,552	0.2237	0.219	0.219	0.220	0.216	0.234	539,000	0.2237	3.30%
2025-03-12	0	0.212	0.212	0.215	0.205	0.235	1,817,200	384,576	0.2116	0.212	0.212	0.215	0.205	0.235	1,817,200	0.2116	3.41%
2025-03-11	0	0.205	0.193	0.205	0.205	0.205	40,000	8,200	0.2050	0.205	0.193	0.205	0.205	0.205	40,000	0.2050	3.02%
2025-03-10	0	0.199	0.182	0.209	0.199	0.199	80,000	15,920	0.1990	0.199	0.182	0.209	0.199	0.199	80,000	0.1990	0.00%
2025-03-07	0	0.199	0.194	0.199	0.199	0.200	184,000	36,632	0.1991	0.199	0.194	0.199	0.199	0.200	184,000	0.1991	-0.50%
2025-03-06	0	0.200	0.196	0.200	0.192	0.202	467,000	91,769	0.1965	0.200	0.196	0.200	0.192	0.202	467,000	0.1965	0.50%
2025-03-05	0	0.199	0.194	0.199	0.192	0.215	600,000	118,728	0.1979	0.199	0.194	0.199	0.192	0.215	600,000	0.1979	0.00%
2025-03-04	0	0.199	0.190	0.199	0.199	0.199	160,000	31,840	0.1990	0.199	0.190	0.199	0.199	0.199	160,000	0.1990	1.53%
2025-03-03	0	0.196	0.196	0.200	0.196	0.210	240,001	47,776	0.1991	0.196	0.196	0.200	0.196	0.210	240,001	0.1991	2.62%
2025-02-28	0	0.191	0.190	0.200	0.190	0.199	216,000	41,912	0.1940	0.191	0.190	0.200	0.190	0.199	216,000	0.1940	-4.02%
2025-02-27	0	0.199	0.191	0.200	0.191	0.199	88,000	16,872	0.1917	0.199	0.191	0.200	0.191	0.199	88,000	0.1917	-0.50%
2025-02-26	0	0.200	0.193	0.205	0.189	0.200	2,045,400	405,353	0.1982	0.200	0.193	0.205	0.189	0.200	2,045,400	0.1982	5.82%
2025-02-25	0	0.189	0.187	0.200	0.189	0.200	633,000	123,068	0.1944	0.189	0.187	0.200	0.189	0.200	633,000	0.1944	-3.08%
2025-02-24	0	0.195	0.186	0.196	0.180	0.195	1,584,000	302,192	0.1908	0.195	0.186	0.196	0.180	0.195	1,584,000	0.1908	2.63%
2025-02-21	0	0.190	0.190	0.195	0.181	0.191	2,369,600	441,224	0.1862	0.190	0.190	0.195	0.181	0.191	2,369,600	0.1862	3.26%
2025-02-20	0	0.184	0.180	0.184	0.181	0.196	912,000	169,520	0.1859	0.184	0.180	0.184	0.181	0.196	912,000	0.1859	-2.65%
2025-02-19	0	0.189	0.185	0.191	0.185	0.198	2,425,000	461,548	0.1903	0.189	0.185	0.191	0.185	0.198	2,425,000	0.1903	1.61%
2025-02-18	0	0.186	0.186	0.193	0.185	0.195	808,000	150,016	0.1857	0.186	0.186	0.193	0.185	0.195	808,000	0.1857	-2.11%
2025-02-17	0	0.190	0.186	0.191	0.183	0.190	165,000	30,557	0.1852	0.190	0.186	0.191	0.183	0.190	165,000	0.1852	-2.56%
2025-02-14	0	0.195	0.185	0.195	0.192	0.198	160,204	31,181	0.1946	0.195	0.185	0.195	0.192	0.198	160,204	0.1946	-2.50%
2025-02-13	0	0.200	0.186	0.200	0.178	0.209	642,000	119,092	0.1855	0.200	0.186	0.200	0.178	0.209	642,000	0.1855	9.89%
2025-02-12	0	0.182	0.180	0.185	0.178	0.188	656,000	118,248	0.1803	0.182	0.180	0.185	0.178	0.188	656,000	0.1803	-3.19%
2025-02-11	0	0.188	0.185	0.190	-	-	0	0	-	0.188	0.185	0.190	-	-	0	-	0.00%
2025-02-10	0	0.188	0.182	0.192	0.182	0.188	952,000	176,840	0.1858	0.188	0.182	0.192	0.182	0.188	952,000	0.1858	-6.00%
2025-02-07	0	0.200	0.180	0.200	0.184	0.210	1,280,000	250,384	0.1956	0.200	0.180	0.200	0.184	0.210	1,280,000	0.1956	7.53%
2025-02-06	0	0.186	0.181	0.186	0.178	0.187	400,000	73,592	0.1840	0.186	0.181	0.186	0.178	0.187	400,000	0.1840	8.14%
2025-02-05	0	0.172	0.172	0.179	0.171	0.172	544,000	93,088	0.1711	0.172	0.172	0.179	0.171	0.172	544,000	0.1711	-3.37%
2025-02-04	0	0.178	0.171	0.180	0.175	0.178	322,400	56,942	0.1766	0.178	0.171	0.180	0.175	0.178	322,400	0.1766	1.71%
2025-02-03	0	0.175	0.175	0.178	0.171	0.171	80,000	13,680	0.1710	0.175	0.175	0.178	0.171	0.171	80,000	0.1710	-1.69%
2025-01-28	0	0.178	0.175	0.178	0.178	0.178	40,000	7,120	0.1780	0.178	0.175	0.178	0.178	0.178	40,000	0.1780	1.71%
2025-01-27	0	0.175	0.174	0.175	0.169	0.175	1,672,000	281,512	0.1684	0.175	0.174	0.175	0.169	0.175	1,672,000	0.1684	0.00%
2025-01-24	0	0.175	0.175	0.186	0.175	0.175	16,000	2,800	0.1750	0.175	0.175	0.186	0.175	0.175	16,000	0.1750	1.16%
2025-01-23	0	0.173	0.170	0.174	0.173	0.175	152,000	26,344	0.1733	0.173	0.170	0.174	0.173	0.175	152,000	0.1733	-1.70%
2025-01-22	0	0.176	0.171	0.178	0.171	0.171	40,000	6,840	0.1710	0.176	0.171	0.178	0.171	0.171	40,000	0.1710	-1.12%
2025-01-21	0	0.178	0.178	0.184	-	-	0	0	-	0.178	0.178	0.184	-	-	0	-	0.00%
2025-01-20	0	0.178	0.178	0.187	0.170	0.178	648,000	110,224	0.1701	0.178	0.178	0.187	0.170	0.178	648,000	0.1701	-4.81%
2025-01-17	0	0.187	0.167	0.187	0.187	0.188	272,000	50,896	0.1871	0.187	0.167	0.187	0.187	0.188	272,000	0.1871	0.00%
2025-01-16	0	0.187	0.170	0.187	0.169	0.187	1,104,000	187,888	0.1702	0.187	0.170	0.187	0.169	0.187	1,104,000	0.1702	11.98%
2025-01-15	0	0.167	0.167	0.170	0.166	0.166	8,000	1,328	0.1660	0.167	0.167	0.170	0.166	0.166	8,000	0.1660	-1.18%
2025-01-14	0	0.169	0.166	0.170	0.168	0.188	2,528,000	430,464	0.1703	0.169	0.166	0.170	0.168	0.188	2,528,000	0.1703	-10.11%
2025-01-13	0	0.188	0.179	0.188	0.172	0.188	576,000	102,592	0.1781	0.188	0.179	0.188	0.172	0.188	576,000	0.1781	2.17%
2025-01-10	0	0.184	0.169	0.188	-	-	0	0	-	0.184	0.169	0.188	-	-	0	-	0.00%
2025-01-09	0	0.184	0.175	0.184	0.174	0.184	48,000	8,432	0.1757	0.184	0.175	0.184	0.174	0.184	48,000	0.1757	5.75%
2025-01-08	0	0.174	0.171	0.187	0.174	0.186	145,000	26,033	0.1795	0.174	0.171	0.187	0.174	0.186	145,000	0.1795	-3.87%
2025-01-07	0	0.181	0.181	0.190	0.181	0.191	232,000	42,744	0.1842	0.181	0.181	0.190	0.181	0.191	232,000	0.1842	-7.18%
2025-01-06	0	0.195	0.180	0.196	0.161	0.196	1,216,000	214,688	0.1766	0.195	0.180	0.196	0.161	0.196	1,216,000	0.1766	-2.50%
2025-01-03	0	0.200	0.192	0.200	0.200	0.207	368,000	74,048	0.2012	0.200	0.192	0.200	0.200	0.207	368,000	0.2012	-3.85%
2025-01-02	0	0.208	0.198	0.209	0.208	0.208	8,000	1,664	0.2080	0.208	0.198	0.209	0.208	0.208	8,000	0.2080	4.00%
2024-12-31	0	0.200	0.198	0.209	-	-	0	0	-	0.200	0.198	0.209	-	-	0	-	0.00%
2024-12-30	0	0.200	0.196	0.209	0.198	0.200	320,000	63,824	0.1995	0.200	0.196	0.209	0.198	0.200	320,000	0.1995	0.00%
2024-12-27	0	0.200	0.192	0.200	0.194	0.203	408,000	81,016	0.1986	0.200	0.192	0.200	0.194	0.203	408,000	0.1986	2.04%
2024-12-24	0	0.196	0.191	0.199	-	-	0	0	-	0.196	0.191	0.199	-	-	0	-	0.00%
2024-12-23	0	0.196	0.193	0.199	0.191	0.194	86,000	16,606	0.1931	0.196	0.193	0.199	0.191	0.194	86,000	0.1931	-1.51%
2024-12-20	0	0.199	0.190	0.200	-	-	0	0	-	0.199	0.190	0.200	-	-	0	-	0.00%
2024-12-19	0	0.199	0.190	0.200	0.199	0.200	16,000	3,192	0.1995	0.199	0.190	0.200	0.199	0.200	16,000	0.1995	-0.50%
2024-12-18	0	0.200	0.195	0.200	0.191	0.200	144,000	28,176	0.1957	0.200	0.195	0.200	0.191	0.200	144,000	0.1957	-3.85%
2024-12-17	0	0.208	0.194	0.208	0.208	0.208	80,000	16,640	0.2080	0.208	0.194	0.208	0.208	0.208	80,000	0.2080	-0.48%
2024-12-16	0	0.209	0.200	0.209	0.210	0.220	248,000	53,168	0.2144	0.209	0.200	0.209	0.210	0.220	248,000	0.2144	5.03%
2024-12-13	0	0.199	0.199	0.219	0.199	0.200	120,000	23,928	0.1994	0.199	0.199	0.219	0.199	0.200	120,000	0.1994	-5.69%
2024-12-12	0	0.211	0.198	0.213	0.210	0.211	368,000	77,488	0.2106	0.211	0.198	0.213	0.210	0.211	368,000	0.2106	0.48%
2024-12-11	0	0.210	0.198	0.210	0.197	0.210	139,000	28,689	0.2064	0.210	0.198	0.210	0.197	0.210	139,000	0.2064	0.96%
2024-12-10	0	0.208	0.197	0.208	0.190	0.209	504,000	98,424	0.1953	0.208	0.197	0.208	0.190	0.209	504,000	0.1953	4.00%
2024-12-09	0	0.200	0.199	0.210	0.200	0.210	368,000	75,224	0.2044	0.200	0.199	0.210	0.200	0.210	368,000	0.2044	1.52%
2024-12-06	0	0.197	0.197	0.210	0.197	0.197	28,074	5,506	0.1961	0.197	0.197	0.210	0.197	0.197	28,074	0.1961	0.00%
2024-12-05	0	0.197	0.190	0.197	-	-	0	0	-	0.197	0.190	0.197	-	-	0	-	-0.51%
2024-12-04	0	0.198	0.196	0.210	0.192	0.198	152,000	29,328	0.1929	0.198	0.196	0.210	0.192	0.198	152,000	0.1929	1.02%
2024-12-03	0	0.196	0.193	0.210	0.196	0.196	24,000	4,704	0.1960	0.196	0.193	0.210	0.196	0.196	24,000	0.1960	0.00%
2024-12-02	0	0.196	0.196	0.205	0.192	0.196	240,000	46,648	0.1944	0.196	0.196	0.205	0.192	0.196	240,000	0.1944	0.00%
2024-11-29	0	0.196	0.196	0.210	0.193	0.195	64,000	12,464	0.1948	0.196	0.196	0.210	0.193	0.195	64,000	0.1948	-2.49%
2024-11-28	0	0.201	0.193	0.210	-	-	0	0	-	0.201	0.193	0.210	-	-	0	-	0.00%
2024-11-27	0	0.201	0.201	0.210	0.191	0.201	120,000	23,216	0.1935	0.201	0.201	0.210	0.191	0.201	120,000	0.1935	-0.50%
2024-11-26	0	0.202	0.192	0.210	-	-	0	0	-	0.202	0.192	0.210	-	-	0	-	0.00%
2024-11-25	0	0.202	0.192	0.210	-	-	0	0	-	0.202	0.192	0.210	-	-	0	-	0.00%
2024-11-22	0	0.202	0.194	0.210	-	-	0	0	-	0.202	0.194	0.210	-	-	0	-	0.00%
2024-11-21	0	0.202	0.188	0.210	0.202	0.202	8,000	1,616	0.2020	0.202	0.188	0.210	0.202	0.202	8,000	0.2020	0.00%
2024-11-20	0	0.202	0.194	0.210	0.191	0.196	1,784,000	347,136	0.1946	0.202	0.194	0.210	0.191	0.196	1,784,000	0.1946	6.32%
2024-11-19	0	0.190	0.190	0.193	0.189	0.203	3,528,000	703,584	0.1994	0.190	0.190	0.193	0.189	0.203	3,528,000	0.1994	-13.64%
2024-11-18	0	0.220	0.219	0.230	0.220	0.230	88,000	19,520	0.2218	0.220	0.219	0.230	0.220	0.230	88,000	0.2218	-4.76%
2024-11-15	0	0.231	0.221	0.231	0.231	0.231	64,000	14,784	0.2310	0.231	0.221	0.231	0.231	0.231	64,000	0.2310	0.43%
2024-11-14	0	0.230	0.222	0.249	0.230	0.230	24,000	5,520	0.2300	0.230	0.222	0.249	0.230	0.230	24,000	0.2300	-3.77%
2024-11-13	0	0.239	0.222	0.250	-	-	0	0	-	0.239	0.222	0.250	-	-	0	-	0.00%
2024-11-12	0	0.239	0.221	0.249	0.221	0.239	259,000	60,293	0.2328	0.239	0.221	0.249	0.221	0.239	259,000	0.2328	2.14%
2024-11-11	0	0.234	0.234	0.238	0.234	0.242	5,312,000	1,275,184	0.2401	0.234	0.234	0.238	0.234	0.242	5,312,000	0.2401	-1.27%
2024-11-08	0	0.237	0.224	0.238	0.226	0.242	328,000	78,504	0.2393	0.237	0.224	0.238	0.226	0.242	328,000	0.2393	-0.84%
2024-11-07	0	0.239	0.231	0.239	0.205	0.239	160,000	36,800	0.2300	0.239	0.231	0.239	0.205	0.239	160,000	0.2300	6.22%
2024-11-06	0	0.225	0.203	0.225	0.225	0.225	216,000	48,600	0.2250	0.225	0.203	0.225	0.225	0.225	216,000	0.2250	0.00%
2024-11-05	0	0.225	0.205	0.225	0.225	0.226	152,000	34,272	0.2255	0.225	0.205	0.225	0.225	0.226	152,000	0.2255	0.00%
2024-11-04	0	0.225	0.216	0.225	0.218	0.226	56,000	12,336	0.2203	0.225	0.216	0.225	0.218	0.226	56,000	0.2203	6.13%
2024-11-01	0	0.212	0.220	0.233	0.210	0.212	256,000	54,224	0.2118	0.212	0.220	0.233	0.210	0.212	256,000	0.2118	-4.50%
2024-10-31	0	0.222	0.222	0.235	0.219	0.221	128,000	28,192	0.2203	0.222	0.222	0.235	0.219	0.221	128,000	0.2203	1.37%
2024-10-30	0	0.219	0.218	0.224	0.218	0.305	2,887,999	730,863	0.2531	0.219	0.218	0.224	0.218	0.305	2,887,999	0.2531	3.30%
2024-10-29	0	0.212	0.204	0.212	0.212	0.213	160,000	34,008	0.2126	0.212	0.204	0.212	0.212	0.213	160,000	0.2126	0.95%
2024-10-28	0	0.210	0.200	0.214	0.200	0.210	64,000	12,920	0.2019	0.210	0.200	0.214	0.200	0.210	64,000	0.2019	4.48%
2024-10-25	0	0.201	0.201	0.214	0.200	0.201	16,000	3,208	0.2005	0.201	0.201	0.214	0.200	0.201	16,000	0.2005	2.55%
2024-10-24	0	0.196	0.194	0.212	0.193	0.210	64,000	12,928	0.2020	0.196	0.194	0.212	0.193	0.210	64,000	0.2020	-5.77%
2024-10-23	0	0.208	0.172	0.225	0.208	0.208	8,000	1,664	0.2080	0.208	0.172	0.225	0.208	0.208	8,000	0.2080	-3.70%
2024-10-22	0	0.216	0.178	0.216	0.199	0.218	752,000	152,280	0.2025	0.216	0.178	0.216	0.199	0.218	752,000	0.2025	13.68%
2024-10-21	0	0.190	0.181	0.198	0.189	0.200	1,112,000	211,480	0.1902	0.190	0.181	0.198	0.189	0.200	1,112,000	0.1902	3.83%
2024-10-18	0	0.183	0.179	0.183	0.177	0.183	2,584,000	462,920	0.1791	0.183	0.179	0.183	0.177	0.183	2,584,000	0.1791	-0.54%
2024-10-17	0	0.184	0.171	0.208	0.170	0.184	600,000	105,040	0.1751	0.184	0.171	0.208	0.170	0.184	600,000	0.1751	-0.54%
2024-10-16	0	0.185	0.185	0.199	0.180	0.180	16,000	2,880	0.1800	0.185	0.185	0.199	0.180	0.180	16,000	0.1800	2.78%
2024-10-15	0	0.180	0.172	0.182	0.179	0.186	186,000	33,678	0.1811	0.180	0.172	0.182	0.179	0.186	186,000	0.1811	-4.76%
2024-10-14	0	0.189	0.184	0.193	0.185	0.195	808,000	152,336	0.1885	0.189	0.184	0.193	0.185	0.195	808,000	0.1885	-0.53%
2024-10-10	0	0.190	0.182	0.208	0.176	0.224	1,920,000	381,520	0.1987	0.190	0.182	0.208	0.176	0.224	1,920,000	0.1987	-15.18%
2024-10-09	0	0.224	0.210	0.224	0.219	0.245	824,000	187,592	0.2277	0.224	0.210	0.224	0.219	0.245	824,000	0.2277	-8.94%
2024-10-08	0	0.246	0.245	0.255	0.245	0.310	1,584,000	423,984	0.2677	0.246	0.245	0.255	0.245	0.310	1,584,000	0.2677	-21.90%
2024-10-07	0	0.315	0.310	0.315	0.300	0.330	5,371,938	1,711,527	0.3186	0.315	0.310	0.315	0.300	0.330	5,371,938	0.3186	12.50%
2024-10-04	0	0.280	0.275	0.295	0.220	0.370	7,522,619	2,119,790	0.2818	0.280	0.275	0.295	0.220	0.370	7,522,619	0.2818	27.27%
2024-10-03	0	0.220	0.220	0.230	0.200	0.240	1,778,000	384,126	0.2160	0.220	0.220	0.230	0.200	0.240	1,778,000	0.2160	-7.95%
2024-10-02	0	0.239	0.202	0.235	0.200	0.255	1,249,500	297,788	0.2383	0.239	0.202	0.235	0.200	0.255	1,249,500	0.2383	8.64%
2024-09-30	0	0.220	0.220	0.235	0.209	0.230	1,832,000	403,984	0.2205	0.220	0.220	0.235	0.209	0.230	1,832,000	0.2205	4.76%
2024-09-27	0	0.210	0.210	0.224	0.200	0.227	1,298,800	278,604	0.2145	0.210	0.210	0.224	0.200	0.227	1,298,800	0.2145	14.75%
2024-09-26	0	0.183	0.183	-	0.180	0.181	24,000	4,328	0.1803	0.183	0.183	-	0.180	0.181	24,000	0.1803	1.67%
2024-09-25	0	0.180	0.162	0.198	0.180	0.180	101,610	18,230	0.1794	0.180	0.162	0.198	0.180	0.180	101,610	0.1794	0.00%
2024-09-24	0	0.180	0.160	0.198	0.160	0.180	24,000	4,000	0.1667	0.180	0.160	0.198	0.160	0.180	24,000	0.1667	5.88%
2024-09-23	0	0.170	0.152	0.170	0.170	0.170	481,200	81,765	0.1699	0.170	0.152	0.170	0.170	0.170	481,200	0.1699	3.03%
2024-09-20	0	0.165	0.165	0.170	-	-	88,000	14,520	0.1650	0.165	0.165	0.170	-	-	88,000	0.1650	0.00%
2024-09-19	0	0.165	0.147	0.165	0.165	0.169	24,000	3,992	0.1663	0.165	0.147	0.165	0.165	0.169	24,000	0.1663	12.24%
2024-09-17	0	0.147	0.137	0.168	0.147	0.147	9,000	1,311	0.1457	0.147	0.137	0.168	0.147	0.147	9,000	0.1457	-8.70%
2024-09-16	0	0.161	0.145	0.170	-	-	0	0	-	0.161	0.145	0.170	-	-	0	-	0.00%
2024-09-13	0	0.161	0.161	0.185	0.159	0.160	624,000	96,608	0.1548	0.161	0.161	0.185	0.159	0.160	624,000	0.1548	11.81%
2024-09-12	0	0.144	0.134	0.144	0.143	0.147	192,000	27,616	0.1438	0.144	0.134	0.144	0.143	0.147	192,000	0.1438	11.63%
2024-09-11	0	0.129	0.128	0.160	0.129	0.143	159,931	21,327	0.1334	0.129	0.128	0.160	0.129	0.143	159,931	0.1334	-11.03%
2024-09-10	0	0.145	0.133	0.160	0.145	0.145	120,000	17,400	0.1450	0.145	0.133	0.160	0.145	0.145	120,000	0.1450	0.00%
2024-09-09	0	0.145	0.140	0.160	-	-	0	0	-	0.145	0.140	0.160	-	-	0	-	0.00%
2024-09-05	0	0.145	0.125	0.170	-	-	0	0	-	0.145	0.125	0.170	-	-	0	-	0.00%
2024-09-04	0	0.145	0.140	0.155	-	-	0	0	-	0.145	0.140	0.155	-	-	0	-	0.00%
2024-09-03	0	0.145	0.140	0.160	-	-	0	0	-	0.145	0.140	0.160	-	-	0	-	0.00%
2024-09-02	0	0.145	0.128	0.145	-	-	0	0	-	0.145	0.128	0.145	-	-	0	-	0.00%
2024-08-30	0	0.145	0.137	-	0.145	0.155	744,000	112,056	0.1506	0.145	0.137	-	0.145	0.155	744,000	0.1506	-3.33%
2024-08-29	0	0.150	-	-	0.150	0.153	32,000	4,856	0.1518	0.150	-	-	0.150	0.153	32,000	0.1518	-6.25%
2024-08-28	0	0.160	0.150	0.187	0.160	0.160	48,000	7,680	0.1600	0.160	0.150	0.187	0.160	0.160	48,000	0.1600	0.00%
2024-08-27	0	0.160	0.158	0.187	0.160	0.160	96,000	15,360	0.1600	0.160	0.158	0.187	0.160	0.160	96,000	0.1600	-0.62%
2024-08-26	0	0.161	0.150	0.180	-	-	0	0	-	0.161	0.150	0.180	-	-	0	-	0.00%
2024-08-23	0	0.161	0.157	0.166	0.157	0.175	1,240,000	200,672	0.1618	0.161	0.157	0.166	0.157	0.175	1,240,000	0.1618	-8.00%
2024-08-22	0	0.175	0.171	0.180	0.166	0.181	200,000	34,744	0.1737	0.175	0.171	0.180	0.166	0.181	200,000	0.1737	-2.78%
2024-08-21	0	0.180	0.176	0.190	0.177	0.181	152,000	27,288	0.1795	0.180	0.176	0.190	0.177	0.181	152,000	0.1795	-0.55%
2024-08-20	0	0.181	0.177	-	0.180	0.181	368,000	66,504	0.1807	0.181	0.177	-	0.180	0.181	368,000	0.1807	-6.70%
2024-08-19	0	0.194	0.184	0.199	0.191	0.195	159,051	30,891	0.1942	0.194	0.184	0.199	0.191	0.195	159,051	0.1942	-10.60%
2024-08-16	0	0.217	0.185	0.260	-	-	0	0	-	0.217	0.185	0.260	-	-	0	-	0.00%
2024-08-15	0	0.217	0.185	0.245	-	-	0	0	-	0.217	0.185	0.245	-	-	0	-	0.00%
2024-08-14	0	0.217	0.182	-	-	-	0	0	-	0.217	0.182	-	-	-	0	-	0.00%
2024-08-13	0	0.217	0.183	0.217	0.300	0.300	8,000	2,400	0.3000	0.217	0.183	0.217	0.300	0.300	8,000	0.3000	7.96%
2024-08-12	0	0.201	0.180	-	-	-	0	0	-	0.201	0.180	-	-	-	0	-	0.00%
2024-08-09	0	0.201	0.184	0.201	0.194	0.201	274,000	53,692	0.1960	0.201	0.184	0.201	0.194	0.201	274,000	0.1960	3.08%
2024-08-08	0	0.195	0.185	0.195	-	-	6,400	1,171	0.1830	0.195	0.185	0.195	-	-	6,400	0.1830	0.00%
2024-08-07	0	0.195	0.191	0.195	0.195	0.195	240,000	46,800	0.1950	0.195	0.191	0.195	0.195	0.195	240,000	0.1950	0.00%
2024-08-06	0	0.195	0.193	0.195	0.193	0.196	616,000	120,304	0.1953	0.195	0.193	0.195	0.193	0.196	616,000	0.1953	-0.51%
2024-08-05	0	0.196	0.182	0.196	-	-	0	0	-	0.196	0.182	0.196	-	-	0	-	0.00%
2024-08-02	0	0.196	0.184	0.198	0.195	0.196	240,000	46,880	0.1953	0.196	0.184	0.198	0.195	0.196	240,000	0.1953	-2.49%
2024-08-01	0	0.201	0.201	0.206	-	-	0	0	-	0.201	0.201	0.206	-	-	0	-	0.00%
2024-07-31	0	0.201	0.201	0.206	0.201	0.201	48,000	9,648	0.2010	0.201	0.201	0.206	0.201	0.201	48,000	0.2010	0.00%
2024-07-30	0	0.201	0.185	0.209	-	-	3,887	734	0.1888	0.201	0.185	0.209	-	-	3,887	0.1888	0.00%
2024-07-29	0	0.201	0.195	0.205	-	-	0	0	-	0.201	0.195	0.205	-	-	0	-	0.00%
2024-07-26	0	0.201	0.185	0.209	0.201	0.201	14,000	2,784	0.1989	0.201	0.185	0.209	0.201	0.201	14,000	0.1989	-3.37%
2024-07-25	0	0.208	0.208	-	0.201	0.208	48,000	9,704	0.2022	0.208	0.208	-	0.201	0.208	48,000	0.2022	-0.48%
2024-07-24	0	0.209	0.201	-	-	-	0	0	-	0.209	0.201	-	-	-	0	-	0.00%
2024-07-23	0	0.209	0.201	-	-	-	0	0	-	0.209	0.201	-	-	-	0	-	0.00%
2024-07-22	0	0.209	0.201	0.230	-	-	0	0	-	0.209	0.201	0.230	-	-	0	-	0.00%
2024-07-19	0	0.209	0.201	0.230	-	-	0	0	-	0.209	0.201	0.230	-	-	0	-	0.00%
2024-07-18	0	0.209	0.201	0.265	-	-	0	0	-	0.209	0.201	0.265	-	-	0	-	0.00%
2024-07-17	0	0.209	0.201	-	-	-	0	0	-	0.209	0.201	-	-	-	0	-	0.00%
2024-07-16	0	0.209	0.201	0.260	-	-	2,000	394	0.1970	0.209	0.201	0.260	-	-	2,000	0.1970	0.00%
2024-07-15	0	0.209	0.201	0.209	-	-	0	0	-	0.209	0.201	0.209	-	-	0	-	0.00%
2024-07-12	0	0.209	0.201	0.232	-	-	0	0	-	0.209	0.201	0.232	-	-	0	-	0.00%
2024-07-11	0	0.209	0.201	0.210	-	-	0	0	-	0.209	0.201	0.210	-	-	0	-	0.00%
2024-07-10	0	0.209	0.209	0.250	0.208	0.208	72,000	14,976	0.2080	0.209	0.209	0.250	0.208	0.208	72,000	0.2080	-1.42%
2024-07-09	0	0.212	0.201	0.240	0.201	0.208	592,000	119,048	0.2011	0.212	0.201	0.240	0.201	0.208	592,000	0.2011	5.47%
2024-07-08	0	0.201	0.198	0.208	-	-	0	0	-	0.201	0.198	0.208	-	-	0	-	0.00%
2024-07-05	0	0.201	0.201	0.208	0.200	0.208	992,000	198,472	0.2001	0.201	0.201	0.208	0.200	0.208	992,000	0.2001	-3.37%
2024-07-04	0	0.208	0.205	0.208	0.202	0.216	400,000	83,232	0.2081	0.208	0.205	0.208	0.202	0.216	400,000	0.2081	-3.70%
2024-07-03	0	0.216	0.201	0.216	-	-	0	0	-	0.216	0.201	0.216	-	-	0	-	0.00%
2024-07-02	0	0.216	0.202	0.216	-	-	0	0	-	0.216	0.202	0.216	-	-	0	-	0.00%
2024-06-28	0	0.216	0.216	-	-	-	400	76	0.1900	0.216	0.216	-	-	-	400	0.1900	0.00%
2024-06-27	0	0.216	0.201	-	-	-	0	0	-	0.216	0.201	-	-	-	0	-	0.00%
2024-06-26	0	0.216	0.201	0.240	-	-	1,000	196	0.1960	0.216	0.201	0.240	-	-	1,000	0.1960	0.00%
2024-06-25	0	0.216	0.215	0.230	0.216	0.216	152,000	32,760	0.2155	0.216	0.215	0.230	0.216	0.216	152,000	0.2155	0.00%
2024-06-24	0	0.216	0.216	0.232	0.201	0.239	120,000	24,840	0.2070	0.216	0.216	0.232	0.201	0.239	120,000	0.2070	2.86%
2024-06-21	0	0.210	0.201	-	-	-	0	0	-	0.210	0.201	-	-	-	0	-	0.00%
2024-06-20	0	0.210	0.210	0.230	0.210	0.210	80,000	16,800	0.2100	0.210	0.210	0.230	0.210	0.210	80,000	0.2100	-4.55%
2024-06-19	0	0.220	0.210	0.230	-	-	0	0	-	0.220	0.210	0.230	-	-	0	-	0.00%
2024-06-18	0	0.220	0.219	0.220	0.217	0.220	344,000	75,216	0.2187	0.220	0.219	0.220	0.217	0.220	344,000	0.2187	7.84%
2024-06-17	0	0.204	0.204	0.217	0.201	0.201	120,000	24,120	0.2010	0.204	0.204	0.217	0.201	0.201	120,000	0.2010	-2.86%
2024-06-14	0	0.210	0.200	0.219	-	-	0	0	-	0.210	0.200	0.219	-	-	0	-	1.94%
2024-06-13	0	0.206	0.206	0.219	0.205	0.206	56,000	11,512	0.2056	0.206	0.206	0.219	0.205	0.206	56,000	0.2056	0.49%
2024-06-12	0	0.205	0.201	0.219	-	-	0	0	-	0.205	0.201	0.219	-	-	0	-	0.00%
2024-06-11	0	0.205	0.201	0.213	0.205	0.205	16,000	3,280	0.2050	0.205	0.201	0.213	0.205	0.205	16,000	0.2050	1.99%
2024-06-07	0	0.201	0.201	0.220	0.200	0.260	1,568,000	347,424	0.2216	0.201	0.201	0.220	0.200	0.260	1,568,000	0.2216	-22.69%
2024-06-06	0	0.260	0.201	0.270	0.221	0.265	480,000	110,848	0.2309	0.260	0.201	0.270	0.221	0.265	480,000	0.2309	16.07%
2024-06-05	0	0.224	0.201	0.224	-	-	0	0	-	0.224	0.201	0.224	-	-	0	-	0.00%
2024-06-04	0	0.224	0.200	-	-	-	0	0	-	0.224	0.200	-	-	-	0	-	3.70%
2024-06-03	0	0.216	0.201	0.220	-	-	0	0	-	0.216	0.201	0.220	-	-	0	-	0.00%
2024-05-31	0	0.216	0.206	-	0.206	0.214	96,000	20,000	0.2083	0.216	0.206	-	0.206	0.214	96,000	0.2083	-1.82%
2024-05-30	0	0.220	0.210	0.224	0.210	0.220	168,000	35,376	0.2106	0.220	0.210	0.224	0.210	0.220	168,000	0.2106	4.76%
2024-05-29	0	0.210	0.201	0.229	0.210	0.210	8,000	1,680	0.2100	0.210	0.201	0.229	0.210	0.210	8,000	0.2100	-1.41%
2024-05-28	0	0.213	0.212	0.224	0.205	0.247	208,000	46,392	0.2230	0.213	0.212	0.224	0.205	0.247	208,000	0.2230	1.43%
2024-05-27	0	0.210	0.201	0.210	-	-	0	0	-	0.210	0.201	0.210	-	-	0	-	-4.11%
2024-05-24	0	0.219	0.201	0.219	0.220	0.220	80,000	17,600	0.2200	0.219	0.201	0.219	0.220	0.220	80,000	0.2200	-0.45%
2024-05-23	0	0.220	0.201	0.220	-	-	0	0	-	0.220	0.201	0.220	-	-	0	-	-0.90%
2024-05-22	0	0.222	0.221	0.222	0.220	0.222	516,800	114,014	0.2206	0.222	0.221	0.222	0.220	0.222	516,800	0.2206	9.36%
2024-05-21	0	0.203	0.203	0.210	0.201	0.203	336,000	67,952	0.2022	0.203	0.203	0.210	0.201	0.203	336,000	0.2022	1.50%
2024-05-20	0	0.200	0.195	0.200	0.197	0.200	40,000	7,952	0.1988	0.200	0.195	0.200	0.197	0.200	40,000	0.1988	5.26%
2024-05-17	0	0.190	0.188	0.190	0.190	0.190	384,000	72,960	0.1900	0.190	0.188	0.190	0.190	0.190	384,000	0.1900	0.00%
2024-05-16	0	0.190	0.186	0.198	0.185	0.190	640,000	120,520	0.1883	0.190	0.186	0.198	0.185	0.190	640,000	0.1883	0.00%
2024-05-14	0	0.190	0.185	0.190	0.183	0.191	32,400	6,055	0.1869	0.190	0.185	0.190	0.183	0.191	32,400	0.1869	2.70%
2024-05-13	0	0.185	0.185	0.191	0.185	0.185	792,000	146,520	0.1850	0.185	0.185	0.191	0.185	0.185	792,000	0.1850	1.09%
2024-05-10	0	0.183	0.183	0.190	0.183	0.184	80,000	14,680	0.1835	0.183	0.183	0.190	0.183	0.184	80,000	0.1835	0.55%
2024-05-09	0	0.182	0.180	0.182	0.182	0.189	192,000	35,432	0.1845	0.182	0.180	0.182	0.182	0.189	192,000	0.1845	2.25%
2024-05-08	0	0.178	0.175	0.178	0.171	0.190	2,152,000	378,432	0.1759	0.178	0.175	0.178	0.171	0.190	2,152,000	0.1759	-6.32%
2024-05-07	0	0.190	0.190	0.207	-	-	0	0	-	0.190	0.190	0.207	-	-	0	-	0.00%
2024-05-06	0	0.190	0.190	0.210	0.190	0.190	16,000	3,040	0.1900	0.190	0.190	0.210	0.190	0.190	16,000	0.1900	0.00%
2024-05-03	0	0.190	0.190	0.210	-	-	0	0	-	0.190	0.190	0.210	-	-	0	-	0.00%
2024-05-02	0	0.190	0.190	0.210	0.190	0.190	200,000	38,000	0.1900	0.190	0.190	0.210	0.190	0.190	200,000	0.1900	0.00%
2024-04-30	0	0.190	0.190	0.210	0.188	0.207	256,000	49,888	0.1949	0.190	0.190	0.210	0.188	0.207	256,000	0.1949	-8.21%
2024-04-29	0	0.207	0.207	0.227	0.207	0.207	48,000	9,936	0.2070	0.207	0.207	0.227	0.207	0.207	48,000	0.2070	0.00%
2024-04-26	0	0.207	0.191	0.208	0.207	0.207	24,000	4,968	0.2070	0.207	0.191	0.208	0.207	0.207	24,000	0.2070	-0.96%
2024-04-25	0	0.209	0.174	0.209	-	-	0	0	-	0.209	0.174	0.209	-	-	0	-	-3.24%
2024-04-24	0	0.216	0.216	0.226	0.216	0.216	72,000	15,552	0.2160	0.216	0.216	0.226	0.216	0.216	72,000	0.2160	0.00%
2024-04-23	0	0.216	-	0.225	-	-	0	0	-	0.216	-	0.225	-	-	0	-	0.00%
2024-04-22	0	0.216	-	0.216	-	-	0	0	-	0.216	-	0.216	-	-	0	-	0.00%
2024-04-19	0	0.216	0.180	0.216	0.216	0.217	144,000	31,112	0.2161	0.216	0.180	0.216	0.216	0.217	144,000	0.2161	8.00%
2024-04-18	0	0.200	0.182	0.220	0.199	0.200	184,000	36,792	0.2000	0.200	0.182	0.220	0.199	0.200	184,000	0.2000	0.50%
2024-04-17	0	0.199	0.180	0.199	0.200	0.200	14,000	2,626	0.1876	0.199	0.180	0.199	0.200	0.200	14,000	0.1876	-0.50%
2024-04-16	0	0.200	0.180	0.200	0.180	0.200	48,000	9,280	0.1933	0.200	0.180	0.200	0.180	0.200	48,000	0.1933	4.71%
2024-04-15	0	0.191	0.176	0.196	0.166	0.191	48,000	8,232	0.1715	0.191	0.176	0.196	0.166	0.191	48,000	0.1715	7.30%
2024-04-12	0	0.178	0.178	0.191	-	-	0	0	-	0.178	0.178	0.191	-	-	0	-	1.14%
2024-04-11	0	0.176	0.176	0.191	-	-	0	0	-	0.176	0.176	0.191	-	-	0	-	0.57%
2024-04-10	0	0.175	0.175	0.180	0.175	0.180	56,000	9,912	0.1770	0.175	0.175	0.180	0.175	0.180	56,000	0.1770	-5.41%
2024-04-09	0	0.185	0.180	0.185	0.180	0.185	160,000	28,920	0.1808	0.185	0.180	0.185	0.180	0.185	160,000	0.1808	0.00%
2024-04-08	0	0.185	0.183	0.195	-	-	0	0	-	0.185	0.183	0.195	-	-	0	-	0.00%
2024-04-05	0	0.185	0.185	0.195	0.185	0.185	8,000	1,480	0.1850	0.185	0.185	0.195	0.185	0.185	8,000	0.1850	-7.50%
2024-04-03	0	0.200	0.184	0.200	0.212	0.217	29,000	6,203	0.2139	0.200	0.184	0.200	0.212	0.217	29,000	0.2139	-5.21%
2024-04-02	0	0.211	0.210	0.211	0.186	0.211	86,000	17,684	0.2056	0.211	0.210	0.211	0.186	0.211	86,000	0.2056	-4.09%
2024-03-28	0	0.220	-	0.220	-	-	0	0	-	0.220	-	0.220	-	-	0	-	0.00%
2024-03-27	0	0.220	0.166	0.220	-	-	0	0	-	0.220	0.166	0.220	-	-	0	-	0.00%
2024-03-26	0	0.220	0.177	0.240	-	-	0	0	-	0.220	0.177	0.240	-	-	0	-	0.00%
2024-03-25	0	0.220	0.181	0.220	-	-	2,000	352	0.1760	0.220	0.181	0.220	-	-	2,000	0.1760	-1.35%
2024-03-22	0	0.223	-	0.223	-	-	0	0	-	0.223	-	0.223	-	-	0	-	-0.45%
2024-03-21	0	0.224	-	0.235	-	-	0	0	-	0.224	-	0.235	-	-	0	-	0.00%
2024-03-20	0	0.224	-	0.235	-	-	0	0	-	0.224	-	0.235	-	-	0	-	0.00%
2024-03-19	0	0.224	0.194	0.230	-	-	0	0	-	0.224	0.194	0.230	-	-	0	-	0.00%
2024-03-18	0	0.224	-	0.230	0.228	0.228	8,000	1,824	0.2280	0.224	-	0.230	0.228	0.228	8,000	0.2280	0.00%
2024-03-15	0	0.224	-	0.224	0.224	0.224	22,000	4,856	0.2207	0.224	-	0.224	0.224	0.224	22,000	0.2207	-0.88%
2024-03-14	0	0.226	0.187	0.227	0.226	0.226	12,000	2,528	0.2107	0.226	0.187	0.227	0.226	0.226	12,000	0.2107	0.00%
2024-03-13	0	0.226	0.184	0.240	0.200	0.226	20,000	4,225	0.2113	0.226	0.184	0.240	0.200	0.226	20,000	0.2113	0.00%
2024-03-12	0	0.226	-	0.226	-	-	0	0	-	0.226	-	0.226	-	-	0	-	0.00%
2024-03-11	0	0.226	-	0.255	-	-	0	0	-	0.226	-	0.255	-	-	0	-	0.00%
2024-03-08	0	0.226	-	0.230	-	-	0	0	-	0.226	-	0.230	-	-	0	-	0.00%
2024-03-07	0	0.226	0.179	0.226	0.226	0.226	8,000	1,808	0.2260	0.226	0.179	0.226	0.226	0.226	8,000	0.2260	0.00%
2024-03-06	0	0.226	-	0.230	-	-	0	0	-	0.226	-	0.230	-	-	0	-	0.00%
2024-03-05	0	0.226	-	0.226	-	-	0	0	-	0.226	-	0.226	-	-	0	-	-1.74%
2024-03-04	0	0.230	-	0.230	-	-	0	0	-	0.230	-	0.230	-	-	0	-	0.00%
2024-03-01	0	0.230	0.191	0.230	0.230	0.230	8,000	1,840	0.2300	0.230	0.191	0.230	0.230	0.230	8,000	0.2300	9.52%
2024-02-29	0	0.210	0.188	0.210	-	-	0	0	-	0.210	0.188	0.210	-	-	0	-	0.00%
2024-02-28	0	0.210	0.180	0.210	0.212	0.230	32,000	7,216	0.2255	0.210	0.180	0.210	0.212	0.230	32,000	0.2255	13.51%
2024-02-27	0	0.185	0.171	-	0.174	0.185	16,000	2,872	0.1795	0.185	0.171	-	0.174	0.185	16,000	0.1795	0.00%
2024-02-26	0	0.185	0.174	0.185	-	-	0	0	-	0.185	0.174	0.185	-	-	0	-	0.00%
2024-02-23	0	0.185	0.174	-	-	-	0	0	-	0.185	0.174	-	-	-	0	-	0.00%
2024-02-22	0	0.185	0.180	0.200	0.185	0.185	162,200	29,980	0.1848	0.185	0.180	0.200	0.185	0.185	162,200	0.1848	0.00%
2024-02-21	0	0.185	0.180	0.185	0.184	0.185	26,000	4,764	0.1832	0.185	0.180	0.185	0.184	0.185	26,000	0.1832	0.00%
2024-02-20	0	0.185	0.173	-	-	-	0	0	-	0.185	0.173	-	-	-	0	-	0.00%
2024-02-19	0	0.185	0.173	0.185	0.185	0.185	24,000	4,440	0.1850	0.185	0.173	0.185	0.185	0.185	24,000	0.1850	5.11%
2024-02-16	0	0.176	0.174	0.188	0.171	0.177	36,000	6,308	0.1752	0.176	0.174	0.188	0.171	0.177	36,000	0.1752	-7.85%
2024-02-15	0	0.191	0.177	0.215	-	-	0	0	-	0.191	0.177	0.215	-	-	0	-	0.00%
2024-02-14	0	0.191	0.180	0.215	-	-	0	0	-	0.191	0.180	0.215	-	-	0	-	0.00%
2024-02-09	0	0.191	0.177	0.215	-	-	0	0	-	0.191	0.177	0.215	-	-	0	-	0.00%
2024-02-08	0	0.191	0.177	0.212	-	-	0	0	-	0.191	0.177	0.212	-	-	0	-	0.00%
2024-02-07	0	0.191	0.180	0.192	0.180	0.191	16,000	2,968	0.1855	0.191	0.180	0.192	0.180	0.191	16,000	0.1855	-3.05%
2024-02-06	0	0.197	0.177	0.215	0.191	0.197	24,000	4,680	0.1950	0.197	0.177	0.215	0.191	0.197	24,000	0.1950	3.14%
2024-02-05	0	0.191	0.180	0.193	-	-	0	0	-	0.191	0.180	0.193	-	-	0	-	0.00%
2024-02-02	0	0.191	0.176	0.195	0.170	0.215	112,000	21,360	0.1907	0.191	0.176	0.195	0.170	0.215	112,000	0.1907	-4.50%
2024-02-01	0	0.200	0.183	0.200	-	-	0	0	-	0.200	0.183	0.200	-	-	0	-	0.00%
2024-01-31	0	0.200	0.189	0.200	0.188	0.200	56,000	10,720	0.1914	0.200	0.189	0.200	0.188	0.200	56,000	0.1914	-3.38%
2024-01-30	0	0.207	0.182	0.207	0.210	0.210	24,000	5,040	0.2100	0.207	0.182	0.207	0.210	0.210	24,000	0.2100	8.95%
2024-01-29	0	0.190	0.178	-	0.178	0.190	34,000	6,350	0.1868	0.190	0.178	-	0.178	0.190	34,000	0.1868	-5.00%
2024-01-26	0	0.200	0.178	0.200	-	-	0	0	-	0.200	0.178	0.200	-	-	0	-	-0.50%
2024-01-25	0	0.201	0.178	0.208	-	-	0	0	-	0.201	0.178	0.208	-	-	0	-	0.00%
2024-01-24	0	0.201	0.178	0.201	-	-	0	0	-	0.201	0.178	0.201	-	-	0	-	-0.50%
2024-01-23	0	0.202	0.178	-	-	-	0	0	-	0.202	0.178	-	-	-	0	-	0.00%
2024-01-22	0	0.202	-	0.202	-	-	0	0	-	0.202	-	0.202	-	-	0	-	0.00%
2024-01-19	0	0.202	-	0.218	-	-	0	0	-	0.202	-	0.218	-	-	0	-	0.00%
2024-01-18	0	0.202	0.200	0.202	0.200	0.202	168,000	33,736	0.2008	0.202	0.200	0.202	0.200	0.202	168,000	0.2008	6.32%
2024-01-17	0	0.190	0.182	0.189	0.170	0.190	528,000	96,160	0.1821	0.190	0.182	0.189	0.170	0.190	528,000	0.1821	-5.00%
2024-01-16	0	0.200	0.190	0.200	-	-	0	0	-	0.200	0.190	0.200	-	-	0	-	0.00%
2024-01-15	0	0.200	0.186	0.200	-	-	0	0	-	0.200	0.186	0.200	-	-	0	-	0.00%
2024-01-12	0	0.200	0.186	-	-	-	0	0	-	0.200	0.186	-	-	-	0	-	0.00%
2024-01-11	0	0.200	0.200	-	0.186	0.186	16,000	2,976	0.1860	0.200	0.200	-	0.186	0.186	16,000	0.1860	0.00%
2024-01-10	0	0.200	0.183	0.217	0.185	0.200	306,000	59,972	0.1960	0.200	0.183	0.217	0.185	0.200	306,000	0.1960	2.04%
2024-01-09	0	0.196	0.183	0.196	0.196	0.197	200,000	39,320	0.1966	0.196	0.183	0.196	0.196	0.197	200,000	0.1966	-1.01%
2024-01-08	0	0.198	0.184	0.220	-	-	0	0	-	0.198	0.184	0.220	-	-	0	-	0.00%
2024-01-05	0	0.198	0.183	0.198	0.182	0.200	98,000	19,042	0.1943	0.198	0.183	0.198	0.182	0.200	98,000	0.1943	4.76%
2024-01-04	0	0.189	0.180	0.190	0.182	0.189	216,000	39,568	0.1832	0.189	0.180	0.190	0.182	0.189	216,000	0.1832	-0.53%
2024-01-03	0	0.190	0.188	0.197	0.186	0.199	120,000	22,704	0.1892	0.190	0.188	0.197	0.186	0.199	120,000	0.1892	-5.47%
2024-01-02	0	0.201	0.193	0.201	0.186	0.203	152,000	29,216	0.1922	0.201	0.193	0.201	0.186	0.203	152,000	0.1922	-2.43%
2023-12-29	0	0.206	0.206	0.214	-	-	0	0	-	0.206	0.206	0.214	-	-	0	-	0.00%
2023-12-28	0	0.206	0.186	0.214	-	-	0	0	-	0.206	0.186	0.214	-	-	0	-	0.00%
2023-12-27	0	0.206	0.206	0.213	0.205	0.205	136,000	27,880	0.2050	0.206	0.206	0.213	0.205	0.205	136,000	0.2050	0.49%
2023-12-22	0	0.205	0.205	0.213	0.204	0.218	1,152,000	238,272	0.2068	0.205	0.205	0.213	0.204	0.218	1,152,000	0.2068	-6.82%
2023-12-21	0	0.220	0.206	0.245	-	-	0	0	-	0.220	0.206	0.245	-	-	0	-	0.00%
2023-12-20	0	0.220	0.220	0.246	-	-	0	0	-	0.220	0.220	0.246	-	-	0	-	0.00%
2023-12-19	0	0.220	0.206	0.246	0.205	0.220	32,800	6,791	0.2070	0.220	0.206	0.246	0.205	0.220	32,800	0.2070	0.00%
2023-12-18	0	0.220	0.220	0.246	0.220	0.221	64,000	14,088	0.2201	0.220	0.220	0.246	0.220	0.221	64,000	0.2201	0.00%
2023-12-15	0	0.220	0.210	0.220	0.220	0.220	96,000	21,120	0.2200	0.220	0.210	0.220	0.220	0.220	96,000	0.2200	0.46%
2023-12-14	0	0.219	0.213	0.246	0.219	0.219	8,000	1,752	0.2190	0.219	0.213	0.246	0.219	0.219	8,000	0.2190	-0.45%
2023-12-13	0	0.220	0.204	0.220	0.220	0.220	24,000	5,280	0.2200	0.220	0.204	0.220	0.220	0.220	24,000	0.2200	0.00%
2023-12-12	0	0.220	0.214	0.223	0.220	0.220	16,000	3,520	0.2200	0.220	0.214	0.223	0.220	0.220	16,000	0.2200	-0.45%
2023-12-11	0	0.221	0.205	0.228	-	-	0	0	-	0.221	0.205	0.228	-	-	0	-	0.00%
2023-12-08	0	0.221	0.215	0.244	0.221	0.221	8,000	1,768	0.2210	0.221	0.215	0.244	0.221	0.221	8,000	0.2210	0.45%
2023-12-07	0	0.220	0.220	0.246	-	-	0	0	-	0.220	0.220	0.246	-	-	0	-	0.00%
2023-12-06	0	0.220	0.219	0.246	-	-	0	0	-	0.220	0.219	0.246	-	-	0	-	0.00%
2023-12-05	0	0.220	0.218	0.245	-	-	0	0	-	0.220	0.218	0.245	-	-	0	-	0.00%
2023-12-04	0	0.220	0.218	0.245	0.220	0.220	8,000	1,760	0.2200	0.220	0.218	0.245	0.220	0.220	8,000	0.2200	1.38%
2023-12-01	0	0.217	0.215	0.246	0.215	0.217	21,023	4,510	0.2145	0.217	0.215	0.246	0.215	0.217	21,023	0.2145	-1.36%
2023-11-30	0	0.220	0.220	0.245	0.220	0.221	64,000	14,176	0.2215	0.220	0.220	0.245	0.220	0.221	64,000	0.2215	-5.58%
2023-11-29	0	0.233	0.220	0.223	0.237	0.237	128,000	30,336	0.2370	0.233	0.220	0.223	0.237	0.237	128,000	0.2370	-1.69%
2023-11-28	0	0.237	0.220	0.237	0.236	0.237	136,000	32,120	0.2362	0.237	0.220	0.237	0.236	0.237	136,000	0.2362	10.23%
2023-11-27	0	0.215	0.215	0.236	-	-	0	0	-	0.215	0.215	0.236	-	-	0	-	0.00%
2023-11-24	0	0.215	0.215	0.227	0.215	0.225	490,400	106,384	0.2169	0.215	0.215	0.227	0.215	0.225	490,400	0.2169	3.86%
2023-11-23	0	0.207	0.207	0.227	-	-	0	0	-	0.207	0.207	0.227	-	-	0	-	0.00%
2023-11-22	0	0.207	0.207	0.227	-	-	0	0	-	0.207	0.207	0.227	-	-	0	-	0.00%
2023-11-21	0	0.207	0.205	0.228	-	-	400	79	0.1975	0.207	0.205	0.228	-	-	400	0.1975	0.00%
2023-11-20	0	0.207	0.207	0.228	-	-	83	16	0.1928	0.207	0.207	0.228	-	-	83	0.1928	0.00%
2023-11-17	0	0.207	0.207	0.228	-	-	0	0	-	0.207	0.207	0.228	-	-	0	-	0.00%
2023-11-16	0	0.207	0.208	0.246	0.206	0.215	372,000	79,356	0.2133	0.207	0.208	0.246	0.206	0.215	372,000	0.2133	-9.21%
2023-11-15	0	0.228	0.215	0.245	0.228	0.228	10,000	2,244	0.2244	0.228	0.215	0.245	0.228	0.228	10,000	0.2244	0.00%
2023-11-14	0	0.228	0.215	0.245	-	-	0	0	-	0.228	0.215	0.245	-	-	0	-	0.00%
2023-11-13	0	0.228	0.215	0.245	-	-	0	0	-	0.228	0.215	0.245	-	-	0	-	0.00%
2023-11-10	0	0.228	0.215	0.245	0.228	0.228	24,000	5,472	0.2280	0.228	0.215	0.245	0.228	0.228	24,000	0.2280	0.00%
2023-11-09	0	0.228	0.217	0.228	-	-	0	0	-	0.228	0.217	0.228	-	-	0	-	-0.87%
2023-11-08	0	0.230	0.207	0.236	-	-	0	0	-	0.230	0.207	0.236	-	-	0	-	0.00%
2023-11-07	0	0.230	0.220	0.241	0.230	0.230	208,000	47,840	0.2300	0.230	0.220	0.241	0.230	0.230	208,000	0.2300	-6.12%
2023-11-06	0	0.245	0.206	0.245	0.230	0.246	88,000	20,368	0.2315	0.245	0.206	0.245	0.230	0.246	88,000	0.2315	8.89%
2023-11-03	0	0.225	0.215	0.247	-	-	0	0	-	0.225	0.215	0.247	-	-	0	-	0.00%
2023-11-02	0	0.225	0.215	0.247	-	-	0	0	-	0.225	0.215	0.247	-	-	0	-	0.00%
2023-11-01	0	0.225	0.209	0.247	0.225	0.226	208,000	46,832	0.2252	0.225	0.209	0.247	0.225	0.226	208,000	0.2252	4.65%
2023-10-31	0	0.215	0.224	0.247	-	-	0	0	-	0.215	0.224	0.247	-	-	0	-	0.00%
2023-10-30	0	0.215	0.215	0.228	0.209	0.215	488,000	104,032	0.2132	0.215	0.215	0.228	0.209	0.215	488,000	0.2132	5.91%
2023-10-27	0	0.203	0.203	0.211	0.202	0.215	912,000	186,800	0.2048	0.203	0.203	0.211	0.202	0.215	912,000	0.2048	-5.58%
2023-10-26	0	0.215	0.215	0.223	0.215	0.230	322,000	69,524	0.2159	0.215	0.215	0.223	0.215	0.230	322,000	0.2159	-2.27%
2023-10-25	0	0.220	0.216	0.245	-	-	0	0	-	0.220	0.216	0.245	-	-	0	-	0.00%
2023-10-24	0	0.220	0.220	0.229	0.220	0.220	76,000	16,700	0.2197	0.220	0.220	0.229	0.220	0.220	76,000	0.2197	-10.20%
2023-10-20	0	0.245	0.216	0.245	-	-	0	0	-	0.245	0.216	0.245	-	-	0	-	-0.41%
2023-10-19	0	0.246	0.217	0.260	-	-	0	0	-	0.246	0.217	0.260	-	-	0	-	0.00%
2023-10-18	0	0.246	0.217	0.260	-	-	0	0	-	0.246	0.217	0.260	-	-	0	-	0.00%
2023-10-17	0	0.246	0.216	0.250	-	-	0	0	-	0.246	0.216	0.250	-	-	0	-	0.00%
2023-10-16	0	0.246	0.221	0.246	-	-	0	0	-	0.246	0.221	0.246	-	-	0	-	-0.40%
2023-10-13	0	0.247	0.218	0.248	0.215	0.247	408,000	87,976	0.2156	0.247	0.218	0.248	0.215	0.247	408,000	0.2156	7.39%
2023-10-12	0	0.230	0.216	0.250	-	-	0	0	-	0.230	0.216	0.250	-	-	0	-	0.00%
2023-10-11	0	0.230	0.216	0.246	0.230	0.230	32,000	7,360	0.2300	0.230	0.216	0.246	0.230	0.230	32,000	0.2300	-2.13%
2023-10-10	0	0.235	0.230	0.243	0.201	0.235	624,000	142,000	0.2276	0.235	0.230	0.243	0.201	0.235	624,000	0.2276	9.30%
2023-10-09	0	0.215	0.210	0.215	-	-	0	0	-	0.215	0.210	0.215	-	-	0	-	0.00%
2023-10-06	0	0.215	0.215	0.225	0.201	0.221	2,408,000	491,192	0.2040	0.215	0.215	0.225	0.201	0.221	2,408,000	0.2040	2.38%
2023-10-05	0	0.210	0.210	0.238	0.210	0.211	387,200	81,451	0.2104	0.210	0.210	0.238	0.210	0.211	387,200	0.2104	-6.67%
2023-10-04	0	0.225	0.213	0.225	0.212	0.225	384,000	84,312	0.2196	0.225	0.213	0.225	0.212	0.225	384,000	0.2196	2.27%
2023-10-03	0	0.220	0.217	0.238	-	-	0	0	-	0.220	0.217	0.238	-	-	0	-	0.00%
2023-09-29	0	0.220	0.220	0.237	-	-	0	0	-	0.220	0.220	0.237	-	-	0	-	0.46%
2023-09-28	0	0.219	0.218	0.229	0.217	0.220	1,498,669	329,184	0.2197	0.219	0.218	0.229	0.217	0.220	1,498,669	0.2197	-2.67%
2023-09-27	0	0.225	0.224	0.225	0.217	0.239	1,040,000	230,648	0.2218	0.225	0.224	0.225	0.217	0.239	1,040,000	0.2218	-8.91%
2023-09-26	0	0.247	0.226	0.236	0.248	0.248	40,000	9,920	0.2480	0.247	0.226	0.236	0.248	0.248	40,000	0.2480	-0.80%
2023-09-25	0	0.249	0.232	0.250	0.249	0.249	8,000	1,992	0.2490	0.249	0.232	0.250	0.249	0.249	8,000	0.2490	-0.40%
2023-09-22	0	0.250	0.246	0.270	-	-	0	0	-	0.250	0.246	0.270	-	-	0	-	0.00%
2023-09-21	0	0.250	0.250	0.260	0.244	0.265	472,000	119,264	0.2527	0.250	0.250	0.260	0.244	0.265	472,000	0.2527	-7.41%
2023-09-20	0	0.270	0.265	0.290	0.260	0.270	680,000	178,560	0.2626	0.270	0.265	0.290	0.260	0.270	680,000	0.2626	-5.26%
2023-09-19	0	0.285	0.280	0.285	0.280	0.285	64,000	18,000	0.2813	0.285	0.280	0.285	0.280	0.285	64,000	0.2813	-3.39%
2023-09-18	0	0.295	0.275	0.305	0.275	0.300	213,000	59,340	0.2786	0.295	0.275	0.305	0.275	0.300	213,000	0.2786	1.72%
2023-09-15	0	0.290	0.260	0.305	0.290	0.290	592,000	171,680	0.2900	0.290	0.260	0.305	0.290	0.290	592,000	0.2900	-1.69%
2023-09-14	0	0.295	0.290	0.305	-	-	0	0	-	0.295	0.290	0.305	-	-	0	-	0.00%
2023-09-13	0	0.295	0.290	0.295	0.295	0.295	24,000	7,080	0.2950	0.295	0.290	0.295	0.295	0.295	24,000	0.2950	0.00%
2023-09-12	0	0.295	0.290	0.295	-	-	0	0	-	0.295	0.290	0.295	-	-	0	-	0.00%
2023-09-11	0	0.295	0.280	0.295	0.295	0.295	56,000	16,520	0.2950	0.295	0.280	0.295	0.295	0.295	56,000	0.2950	0.00%
2023-09-07	0	0.295	0.290	0.300	0.290	0.295	320,000	93,240	0.2914	0.295	0.290	0.300	0.290	0.295	320,000	0.2914	-3.28%
2023-09-06	0	0.305	0.270	0.305	-	-	0	0	-	0.305	0.270	0.305	-	-	0	-	0.00%
2023-09-05	0	0.305	0.280	0.310	0.290	0.315	536,000	161,920	0.3021	0.305	0.280	0.310	0.290	0.315	536,000	0.3021	-4.69%
2023-09-04	0	0.320	0.320	0.330	0.305	0.320	208,000	66,080	0.3177	0.320	0.320	0.330	0.305	0.320	208,000	0.3177	0.00%
2023-08-31	0	0.320	0.290	0.325	0.325	0.325	48,800	15,820	0.3242	0.320	0.290	0.325	0.325	0.325	48,800	0.3242	3.23%
2023-08-30	0	0.310	0.290	0.380	-	-	0	0	-	0.310	0.290	0.380	-	-	0	-	0.00%
2023-08-29	0	0.310	0.290	0.315	-	-	0	0	-	0.310	0.290	0.315	-	-	0	-	0.00%
2023-08-28	0	0.310	0.290	0.350	0.300	0.310	1,072,000	331,520	0.3093	0.310	0.290	0.350	0.300	0.310	1,072,000	0.3093	-1.59%
2023-08-25	0	0.315	0.300	0.315	0.300	0.325	344,000	107,600	0.3128	0.315	0.300	0.315	0.300	0.325	344,000	0.3128	0.00%
2023-08-24	0	0.315	0.290	0.315	0.280	0.325	1,072,000	333,880	0.3115	0.315	0.290	0.315	0.280	0.325	1,072,000	0.3115	5.00%
2023-08-23	0	0.300	0.280	0.300	0.300	0.325	200,000	60,240	0.3012	0.300	0.280	0.300	0.300	0.325	200,000	0.3012	-7.69%
2023-08-22	0	0.325	0.305	0.325	0.310	0.325	168,000	54,440	0.3240	0.325	0.305	0.325	0.310	0.325	168,000	0.3240	0.00%
2023-08-21	0	0.325	0.310	0.330	-	-	0	0	-	0.325	0.310	0.330	-	-	0	-	-1.52%
2023-08-18	0	0.330	0.310	0.330	-	-	0	0	-	0.330	0.310	0.330	-	-	0	-	0.00%
2023-08-17	0	0.330	0.310	0.350	-	-	2,000	600	0.3000	0.330	0.310	0.350	-	-	2,000	0.3000	0.00%
2023-08-16	0	0.330	0.305	0.350	0.310	0.330	552,000	177,840	0.3222	0.330	0.305	0.350	0.310	0.330	552,000	0.3222	3.13%
2023-08-15	0	0.320	0.305	0.380	0.320	0.330	157,000	51,530	0.3282	0.320	0.305	0.380	0.320	0.330	157,000	0.3282	-3.03%
2023-08-14	0	0.330	0.300	0.330	0.325	0.330	360,000	118,400	0.3289	0.330	0.300	0.330	0.325	0.330	360,000	0.3289	0.00%
2023-08-11	0	0.330	0.310	0.330	0.300	0.330	88,000	27,960	0.3177	0.330	0.310	0.330	0.300	0.330	88,000	0.3177	0.00%
2023-08-10	0	0.330	0.310	0.330	-	-	0	0	-	0.330	0.310	0.330	-	-	0	-	0.00%
2023-08-09	0	0.330	0.310	0.330	-	-	0	0	-	0.330	0.310	0.330	-	-	0	-	0.00%
2023-08-08	0	0.330	0.310	0.345	0.330	0.330	160,200	52,858	0.3300	0.330	0.310	0.345	0.330	0.330	160,200	0.3300	0.00%
2023-08-07	0	0.330	0.310	0.330	-	-	0	0	-	0.330	0.310	0.330	-	-	0	-	0.00%
2023-08-04	0	0.330	0.310	0.345	0.300	0.330	808,000	248,240	0.3072	0.330	0.310	0.345	0.300	0.330	808,000	0.3072	1.54%
2023-08-03	0	0.325	0.300	0.330	-	-	0	0	-	0.325	0.300	0.330	-	-	0	-	0.00%
2023-08-02	0	0.325	0.325	0.330	0.320	0.330	80,000	25,920	0.3240	0.325	0.325	0.330	0.320	0.330	80,000	0.3240	-1.52%
2023-08-01	0	0.330	0.330	0.345	0.325	0.350	560,000	186,240	0.3326	0.330	0.330	0.345	0.325	0.350	560,000	0.3326	-2.94%
2023-07-31	0	0.340	0.335	0.345	0.335	0.340	40,000	13,440	0.3360	0.340	0.335	0.345	0.335	0.340	40,000	0.3360	1.49%
2023-07-28	0	0.335	0.325	0.335	0.320	0.335	64,000	21,280	0.3325	0.335	0.325	0.335	0.320	0.335	64,000	0.3325	0.00%
2023-07-27	0	0.335	0.330	0.340	0.335	0.335	200,000	67,000	0.3350	0.335	0.330	0.340	0.335	0.335	200,000	0.3350	-1.47%
2023-07-26	0	0.340	0.335	0.340	0.340	0.345	48,000	16,360	0.3408	0.340	0.335	0.340	0.340	0.345	48,000	0.3408	0.00%
2023-07-25	0	0.340	0.340	0.345	0.340	0.340	80,000	27,200	0.3400	0.340	0.340	0.345	0.340	0.340	80,000	0.3400	0.00%
2023-07-24	0	0.340	0.340	0.345	0.340	0.340	8,000	2,720	0.3400	0.340	0.340	0.345	0.340	0.340	8,000	0.3400	0.00%
2023-07-21	0	0.340	0.335	0.340	0.335	0.340	232,000	78,200	0.3371	0.340	0.335	0.340	0.335	0.340	232,000	0.3371	-2.86%
2023-07-20	0	0.350	0.335	0.350	-	-	0	0	-	0.350	0.335	0.350	-	-	0	-	0.00%
2023-07-19	0	0.350	0.335	0.350	-	-	0	0	-	0.350	0.335	0.350	-	-	0	-	0.00%
2023-07-18	0	0.350	0.340	0.350	0.330	0.350	560,000	193,240	0.3451	0.350	0.340	0.350	0.330	0.350	560,000	0.3451	0.00%
2023-07-14	0	0.350	0.350	0.375	0.350	0.350	136,000	47,600	0.3500	0.350	0.350	0.375	0.350	0.350	136,000	0.3500	0.00%
2023-07-13	0	0.350	0.340	0.355	0.335	0.350	2,944,000	1,001,000	0.3400	0.350	0.340	0.355	0.335	0.350	2,944,000	0.3400	0.00%
2023-07-12	0	0.350	0.340	0.350	-	-	216,000	75,600	0.3500	0.350	0.340	0.350	-	-	216,000	0.3500	0.00%
2023-07-11	0	0.350	0.350	0.365	0.350	0.350	40,000	14,000	0.3500	0.350	0.350	0.365	0.350	0.350	40,000	0.3500	0.00%
2023-07-10	0	0.350	0.340	0.350	-	-	0	0	-	0.350	0.340	0.350	-	-	0	-	0.00%
2023-07-07	0	0.350	0.335	0.350	-	-	0	0	-	0.350	0.335	0.350	-	-	0	-	0.00%
2023-07-06	0	0.350	0.350	0.360	0.340	0.340	40,000	13,600	0.3400	0.350	0.350	0.360	0.340	0.340	40,000	0.3400	0.00%
2023-07-05	0	0.350	0.350	0.380	0.350	0.350	93,146	32,446	0.3483	0.350	0.350	0.380	0.350	0.350	93,146	0.3483	0.00%
2023-07-04	0	0.350	0.345	0.350	0.350	0.350	134,000	47,660	0.3557	0.350	0.345	0.350	0.350	0.350	134,000	0.3557	0.00%
2023-07-03	0	0.350	0.340	0.350	0.350	0.350	32,000	11,200	0.3500	0.350	0.340	0.350	0.350	0.350	32,000	0.3500	0.00%
2023-06-30	0	0.350	0.340	0.350	0.350	0.350	8,000	2,800	0.3500	0.350	0.340	0.350	0.350	0.350	8,000	0.3500	0.00%
2023-06-29	0	0.350	0.340	0.360	0.340	0.350	256,000	89,120	0.3481	0.350	0.340	0.360	0.340	0.350	256,000	0.3481	0.00%
2023-06-28	0	0.350	0.335	0.350	0.350	0.350	104,000	36,400	0.3500	0.350	0.335	0.350	0.350	0.350	104,000	0.3500	-1.41%
2023-06-27	0	0.355	0.355	0.360	0.350	0.360	128,000	45,160	0.3528	0.355	0.355	0.360	0.350	0.360	128,000	0.3528	4.41%
2023-06-26	0	0.340	0.340	0.350	0.330	0.345	480,000	161,560	0.3366	0.340	0.340	0.350	0.330	0.345	480,000	0.3366	-8.11%
2023-06-23	0	0.370	0.345	0.380	-	-	0	0	-	0.370	0.345	0.380	-	-	0	-	0.00%
2023-06-21	0	0.370	0.345	0.380	-	-	0	0	-	0.370	0.345	0.380	-	-	0	-	0.00%
2023-06-20	0	0.370	0.345	0.375	0.355	0.370	160,000	56,920	0.3558	0.370	0.345	0.375	0.355	0.370	160,000	0.3558	5.71%
2023-06-19	0	0.350	0.350	0.380	0.340	0.350	194,200	67,126	0.3457	0.350	0.350	0.380	0.340	0.350	194,200	0.3457	-2.78%
2023-06-16	0	0.360	0.345	0.360	-	-	0	0	-	0.360	0.345	0.360	-	-	0	-	0.00%
2023-06-15	0	0.360	0.360	0.380	-	-	0	0	-	0.360	0.360	0.380	-	-	0	-	0.00%
2023-06-14	0	0.360	0.360	0.380	-	-	0	0	-	0.360	0.360	0.380	-	-	0	-	0.00%
2023-06-13	0	0.360	0.350	0.375	0.345	0.360	496,000	174,360	0.3515	0.360	0.350	0.375	0.345	0.360	496,000	0.3515	2.86%
2023-06-12	0	0.350	0.350	0.380	0.350	0.350	240,000	84,000	0.3500	0.350	0.350	0.380	0.350	0.350	240,000	0.3500	0.00%
2023-06-09	0	0.350	0.350	0.380	0.345	0.350	432,000	151,040	0.3496	0.350	0.350	0.380	0.345	0.350	432,000	0.3496	0.00%
2023-06-08	0	0.350	0.350	0.380	0.340	0.340	328,000	111,520	0.3400	0.350	0.350	0.380	0.340	0.340	328,000	0.3400	-2.78%
2023-06-07	0	0.360	0.345	0.380	-	-	0	0	-	0.360	0.345	0.380	-	-	0	-	0.00%
2023-06-06	0	0.360	0.355	0.390	-	-	0	0	-	0.360	0.355	0.390	-	-	0	-	0.00%
2023-06-05	0	0.360	0.355	0.395	0.355	0.380	46,000	16,790	0.3650	0.360	0.355	0.395	0.355	0.380	46,000	0.3650	-5.26%
2023-06-02	0	0.380	0.345	0.390	0.320	0.380	400,000	137,240	0.3431	0.380	0.345	0.390	0.320	0.380	400,000	0.3431	5.56%
2023-06-01	0	0.360	0.340	0.395	-	-	0	0	-	0.360	0.340	0.395	-	-	0	-	0.00%
2023-05-31	0	0.360	0.355	0.370	-	-	0	0	-	0.360	0.355	0.370	-	-	0	-	0.00%
2023-05-30	0	0.360	0.355	0.370	-	-	0	0	-	0.360	0.355	0.370	-	-	0	-	0.00%
2023-05-29	0	0.360	0.360	0.395	0.360	0.360	24,000	8,640	0.3600	0.360	0.360	0.395	0.360	0.360	24,000	0.3600	0.00%
2023-05-25	0	0.360	0.350	0.360	0.360	0.360	264,000	95,440	0.3615	0.360	0.350	0.360	0.360	0.360	264,000	0.3615	-1.37%
2023-05-24	0	0.365	0.365	0.395	0.365	0.365	488,000	178,120	0.3650	0.365	0.365	0.395	0.365	0.365	488,000	0.3650	-1.35%
2023-05-23	0	0.370	0.370	0.400	-	-	0	0	-	0.370	0.370	0.400	-	-	0	-	0.00%
2023-05-22	0	0.370	0.370	0.400	0.360	0.365	64,000	23,080	0.3606	0.370	0.370	0.400	0.360	0.365	64,000	0.3606	1.37%
2023-05-19	0	0.365	0.365	0.385	0.365	0.370	119,823	43,997	0.3672	0.365	0.365	0.385	0.365	0.370	119,823	0.3672	-5.19%
2023-05-18	0	0.385	0.385	0.400	-	-	0	0	-	0.385	0.385	0.400	-	-	0	-	2.67%
2023-05-17	0	0.375	0.375	0.380	0.375	0.375	176,115	66,041	0.3750	0.375	0.375	0.380	0.375	0.375	176,115	0.3750	-1.32%
2023-05-16	0	0.380	0.380	0.440	-	-	0	0	-	0.380	0.380	0.440	-	-	0	-	0.00%
2023-05-15	0	0.380	0.375	0.400	0.380	0.380	152,000	57,760	0.3800	0.380	0.375	0.400	0.380	0.380	152,000	0.3800	0.00%
2023-05-12	0	0.380	0.375	0.385	-	-	0	0	-	0.380	0.375	0.385	-	-	0	-	0.00%
2023-05-11	0	0.380	0.375	0.395	-	-	0	0	-	0.380	0.375	0.395	-	-	0	-	0.00%
2023-05-10	0	0.380	0.375	0.380	0.380	0.380	128,000	48,640	0.3800	0.380	0.375	0.380	0.380	0.380	128,000	0.3800	0.00%
2023-05-09	0	0.380	0.375	0.380	-	-	0	0	-	0.380	0.375	0.380	-	-	0	-	0.00%
2023-05-08	0	0.380	0.375	0.400	0.375	0.380	80,000	30,040	0.3755	0.380	0.375	0.400	0.375	0.380	80,000	0.3755	0.00%
2023-05-05	0	0.380	0.380	0.405	0.380	0.380	10,000	3,760	0.3760	0.380	0.380	0.405	0.380	0.380	10,000	0.3760	0.00%
2023-05-04	0	0.380	0.380	0.400	0.380	0.385	152,000	57,800	0.3803	0.380	0.380	0.400	0.380	0.385	152,000	0.3803	0.00%
2023-05-03	0	0.380	0.375	0.420	-	-	0	0	-	0.380	0.375	0.420	-	-	0	-	0.00%
2023-05-02	0	0.380	0.360	0.410	-	-	1,000	350	0.3500	0.380	0.360	0.410	-	-	1,000	0.3500	0.00%
2023-04-28	0	0.380	0.380	0.410	0.380	0.385	128,000	49,040	0.3831	0.380	0.380	0.410	0.380	0.385	128,000	0.3831	-1.30%
2023-04-27	0	0.385	0.385	0.395	-	-	0	0	-	0.385	0.385	0.395	-	-	0	-	0.00%
2023-04-26	0	0.385	0.380	0.410	0.380	0.410	248,000	94,840	0.3824	0.385	0.380	0.410	0.380	0.410	248,000	0.3824	0.00%
2023-04-25	0	0.385	0.385	0.415	0.385	0.415	88,000	36,280	0.4123	0.385	0.385	0.415	0.385	0.415	88,000	0.4123	1.32%
2023-04-24	0	0.380	0.375	0.400	0.380	0.380	8,000	3,040	0.3800	0.380	0.375	0.400	0.380	0.380	8,000	0.3800	-3.80%
2023-04-21	0	0.395	0.395	0.410	0.390	0.395	16,000	6,280	0.3925	0.395	0.395	0.410	0.390	0.395	16,000	0.3925	-2.47%
2023-04-20	0	0.405	0.400	0.435	-	-	0	0	-	0.405	0.400	0.435	-	-	0	-	0.00%
2023-04-19	0	0.405	0.400	0.440	0.390	0.405	120,000	48,160	0.4013	0.405	0.400	0.440	0.390	0.405	120,000	0.4013	1.25%
2023-04-18	0	0.400	0.385	0.435	0.380	0.400	48,000	18,400	0.3833	0.400	0.385	0.435	0.380	0.400	48,000	0.3833	0.00%
2023-04-17	0	0.400	0.385	0.410	0.400	0.400	16,000	6,400	0.4000	0.400	0.385	0.410	0.400	0.400	16,000	0.4000	0.00%
2023-04-14	0	0.400	0.400	0.420	0.395	0.400	56,000	22,360	0.3993	0.400	0.400	0.420	0.395	0.400	56,000	0.3993	1.27%
2023-04-13	0	0.395	0.390	0.395	0.385	0.400	152,000	59,760	0.3932	0.395	0.390	0.395	0.385	0.400	152,000	0.3932	-1.25%
2023-04-12	0	0.400	0.390	0.400	0.390	0.400	72,000	28,240	0.3922	0.400	0.390	0.400	0.390	0.400	72,000	0.3922	3.90%
2023-04-11	0	0.385	0.385	0.400	0.385	0.390	344,000	132,520	0.3852	0.385	0.385	0.400	0.385	0.390	344,000	0.3852	-1.28%
2023-04-06	0	0.390	0.375	0.390	0.380	0.390	120,000	46,600	0.3883	0.390	0.375	0.390	0.380	0.390	120,000	0.3883	1.30%
2023-04-04	0	0.385	0.380	0.390	-	-	0	0	-	0.385	0.380	0.390	-	-	0	-	0.00%
2023-04-03	0	0.385	0.380	0.395	0.370	0.385	1,112,000	414,240	0.3725	0.385	0.380	0.395	0.370	0.385	1,112,000	0.3725	-1.28%
2023-03-31	0	0.390	0.390	0.395	0.385	0.400	384,000	149,640	0.3897	0.390	0.390	0.395	0.385	0.400	384,000	0.3897	-3.70%
2023-03-30	0	0.405	0.400	0.455	-	-	0	0	-	0.405	0.400	0.455	-	-	0	-	0.00%
2023-03-29	0	0.405	0.400	0.405	0.400	0.415	136,000	54,720	0.4024	0.405	0.400	0.405	0.400	0.415	136,000	0.4024	1.25%
2023-03-28	0	0.400	0.400	0.415	0.400	0.400	64,000	25,600	0.4000	0.400	0.400	0.415	0.400	0.400	64,000	0.4000	-1.23%
2023-03-27	0	0.405	0.400	0.410	0.405	0.405	72,000	29,160	0.4050	0.405	0.400	0.410	0.405	0.405	72,000	0.4050	-1.22%
2023-03-24	0	0.410	0.405	0.410	0.405	0.410	265,465	108,404	0.4084	0.410	0.405	0.410	0.405	0.410	265,465	0.4084	-1.20%
2023-03-23	0	0.415	0.400	0.445	-	-	0	0	-	0.415	0.400	0.445	-	-	0	-	0.00%
2023-03-22	0	0.415	0.405	0.415	0.405	0.415	16,000	6,560	0.4100	0.415	0.405	0.415	0.405	0.415	16,000	0.4100	-4.60%
2023-03-21	0	0.435	0.400	0.440	0.435	0.435	8,000	3,480	0.4350	0.435	0.400	0.440	0.435	0.435	8,000	0.4350	6.10%
2023-03-20	0	0.410	0.400	0.430	0.405	0.410	480,000	196,400	0.4092	0.410	0.400	0.430	0.405	0.410	480,000	0.4092	1.23%
2023-03-17	0	0.405	0.400	0.420	0.400	0.405	170,000	68,370	0.4022	0.405	0.400	0.420	0.400	0.405	170,000	0.4022	-3.57%
2023-03-16	0	0.420	0.390	0.420	-	-	0	0	-	0.420	0.390	0.420	-	-	0	-	0.00%
2023-03-15	0	0.420	0.390	0.420	-	-	0	0	-	0.420	0.390	0.420	-	-	0	-	0.00%
2023-03-14	0	0.420	0.390	0.420	-	-	0	0	-	0.420	0.390	0.420	-	-	0	-	0.00%
2023-03-13	0	0.420	0.395	0.420	-	-	0	0	-	0.420	0.395	0.420	-	-	0	-	0.00%
2023-03-10	0	0.420	0.390	0.420	-	-	0	0	-	0.420	0.390	0.420	-	-	0	-	0.00%
2023-03-09	0	0.420	0.400	0.420	0.405	0.420	208,000	84,360	0.4056	0.420	0.400	0.420	0.405	0.420	208,000	0.4056	1.20%
2023-03-08	0	0.415	0.410	0.420	-	-	0	0	-	0.415	0.410	0.420	-	-	0	-	0.00%
2023-03-07	0	0.415	0.405	0.420	0.415	0.415	56,000	23,240	0.4150	0.415	0.405	0.420	0.415	0.415	56,000	0.4150	-1.19%
2023-03-06	0	0.420	0.400	0.445	-	-	0	0	-	0.420	0.400	0.445	-	-	0	-	0.00%
2023-03-03	0	0.420	0.410	0.430	0.420	0.420	21,800	8,936	0.4099	0.420	0.410	0.430	0.420	0.420	21,800	0.4099	0.00%
2023-03-02	0	0.420	0.405	0.440	-	-	0	0	-	0.420	0.405	0.440	-	-	0	-	0.00%
2023-03-01	0	0.420	0.410	0.450	0.415	0.420	32,000	13,360	0.4175	0.420	0.410	0.450	0.415	0.420	32,000	0.4175	1.20%
2023-02-28	0	0.415	0.410	0.440	0.400	0.410	24,000	9,680	0.4033	0.415	0.410	0.440	0.400	0.410	24,000	0.4033	-1.19%
2023-02-27	0	0.420	0.400	0.420	-	-	0	0	-	0.420	0.400	0.420	-	-	0	-	0.00%
2023-02-24	0	0.420	0.400	0.420	0.420	0.420	8,000	3,360	0.4200	0.420	0.400	0.420	0.420	0.420	8,000	0.4200	0.00%
2023-02-23	0	0.420	0.415	0.425	0.410	0.420	429,200	179,526	0.4183	0.420	0.415	0.425	0.410	0.420	429,200	0.4183	-1.18%
2023-02-22	0	0.425	0.390	0.435	-	-	0	0	-	0.425	0.390	0.435	-	-	0	-	0.00%
2023-02-21	0	0.425	0.415	0.430	-	-	312,000	132,600	0.4250	0.425	0.415	0.430	-	-	312,000	0.4250	0.00%
2023-02-20	0	0.425	0.395	0.440	-	-	0	0	-	0.425	0.395	0.440	-	-	0	-	0.00%
2023-02-17	0	0.425	0.415	0.425	0.425	0.425	35,000	14,785	0.4224	0.425	0.415	0.425	0.425	0.425	35,000	0.4224	0.00%
2023-02-16	0	0.425	0.420	0.425	0.425	0.425	248,000	105,400	0.4250	0.425	0.420	0.425	0.425	0.425	248,000	0.4250	-1.16%
2023-02-15	0	0.430	0.415	0.430	-	-	0	0	-	0.430	0.415	0.430	-	-	0	-	0.00%
2023-02-14	0	0.430	0.425	0.430	0.420	0.430	952,000	407,840	0.4284	0.430	0.425	0.430	0.420	0.430	952,000	0.4284	0.00%
2023-02-13	0	0.430	0.430	0.450	0.420	0.430	248,000	106,560	0.4297	0.430	0.430	0.450	0.420	0.430	248,000	0.4297	0.00%
2023-02-10	0	0.430	0.425	0.440	0.430	0.430	72,000	30,960	0.4300	0.430	0.425	0.440	0.430	0.430	72,000	0.4300	-4.44%
2023-02-09	0	0.450	0.430	0.450	0.440	0.485	200,000	88,680	0.4434	0.450	0.430	0.450	0.440	0.485	200,000	0.4434	2.27%
2023-02-08	0	0.440	0.425	0.440	0.440	0.440	8,000	3,520	0.4400	0.440	0.425	0.440	0.440	0.440	8,000	0.4400	2.33%
2023-02-07	0	0.430	0.430	0.440	0.430	0.440	280,000	123,040	0.4394	0.430	0.430	0.440	0.430	0.440	280,000	0.4394	-2.27%
2023-02-06	0	0.440	0.420	0.440	-	-	0	0	-	0.440	0.420	0.440	-	-	0	-	0.00%
2023-02-03	0	0.440	0.430	0.440	0.440	0.440	122,000	53,640	0.4397	0.440	0.430	0.440	0.440	0.440	122,000	0.4397	0.00%
2023-02-02	0	0.440	0.435	0.450	0.435	0.445	520,000	228,480	0.4394	0.440	0.435	0.450	0.435	0.445	520,000	0.4394	-2.22%
2023-02-01	0	0.450	0.435	0.450	0.420	0.450	160,000	70,480	0.4405	0.450	0.435	0.450	0.420	0.450	160,000	0.4405	0.00%
2023-01-31	0	0.450	0.430	0.450	-	-	0	0	-	0.450	0.430	0.450	-	-	0	-	-1.10%
2023-01-30	0	0.455	0.430	0.455	0.445	0.455	192,000	85,920	0.4475	0.455	0.430	0.455	0.445	0.455	192,000	0.4475	0.00%
2023-01-27	0	0.455	0.435	0.455	-	-	0	0	-	0.455	0.435	0.455	-	-	0	-	-1.09%
2023-01-26	0	0.460	0.435	0.480	0.460	0.460	8,000	3,680	0.4600	0.460	0.435	0.480	0.460	0.460	8,000	0.4600	3.37%
2023-01-20	0	0.445	0.430	0.465	-	-	0	0	-	0.445	0.430	0.465	-	-	0	-	0.00%
2023-01-19	0	0.445	0.425	0.480	0.445	0.445	104,000	46,280	0.4450	0.445	0.425	0.480	0.445	0.445	104,000	0.4450	0.00%
2023-01-18	0	0.445	0.445	0.490	0.445	0.445	16,000	7,400	0.4625	0.445	0.445	0.490	0.445	0.445	16,000	0.4625	1.14%
2023-01-17	0	0.440	0.425	0.440	0.440	0.440	8,000	3,520	0.4400	0.440	0.425	0.440	0.440	0.440	8,000	0.4400	-1.12%
2023-01-16	0	0.445	0.425	0.450	0.445	0.450	24,000	10,720	0.4467	0.445	0.425	0.450	0.445	0.450	24,000	0.4467	-1.11%
2023-01-13	0	0.450	0.450	0.490	0.450	0.455	688,000	311,200	0.4523	0.450	0.450	0.490	0.450	0.455	688,000	0.4523	0.00%
2023-01-12	0	0.450	0.450	0.500	0.450	0.460	96,000	43,960	0.4579	0.450	0.450	0.500	0.450	0.460	96,000	0.4579	-2.17%
2023-01-11	0	0.460	0.460	0.485	0.460	0.485	200,000	96,200	0.4810	0.460	0.460	0.485	0.460	0.485	200,000	0.4810	-6.12%
2023-01-10	0	0.490	0.465	0.490	-	-	0	0	-	0.490	0.465	0.490	-	-	0	-	0.00%
2023-01-09	0	0.490	0.470	0.510	0.460	0.520	248,000	119,920	0.4835	0.490	0.470	0.510	0.460	0.520	248,000	0.4835	4.26%
2023-01-06	0	0.470	0.465	0.520	0.470	0.470	32,000	15,040	0.4700	0.470	0.465	0.520	0.470	0.470	32,000	0.4700	0.00%
2023-01-05	0	0.470	0.465	0.475	0.465	0.475	808,000	379,560	0.4698	0.470	0.465	0.475	0.465	0.475	808,000	0.4698	0.00%
2023-01-04	0	0.470	0.470	0.480	0.470	0.485	120,000	57,600	0.4800	0.470	0.470	0.480	0.470	0.485	120,000	0.4800	-3.09%
2023-01-03	0	0.485	0.485	0.495	0.470	0.520	1,744,000	852,080	0.4886	0.485	0.485	0.495	0.470	0.520	1,744,000	0.4886	-6.73%
2022-12-30	0	0.520	0.520	0.530	0.415	0.550	5,672,000	2,888,080	0.5092	0.520	0.520	0.530	0.415	0.550	5,672,000	0.5092	16.85%
2022-12-29	0	0.445	0.445	0.465	0.390	0.480	1,278,000	567,060	0.4437	0.445	0.445	0.465	0.390	0.480	1,278,000	0.4437	2.30%
2022-12-28	0	0.435	0.425	0.435	0.380	0.435	1,360,000	571,400	0.4201	0.435	0.425	0.435	0.380	0.435	1,360,000	0.4201	4.82%
2022-12-23	0	0.415	0.380	0.415	0.380	0.415	656,000	257,800	0.3930	0.415	0.380	0.415	0.380	0.415	656,000	0.3930	9.21%
2022-12-22	0	0.380	0.360	0.385	0.360	0.380	744,000	280,000	0.3763	0.380	0.360	0.385	0.360	0.380	744,000	0.3763	5.56%
2022-12-21	0	0.360	0.345	0.360	-	-	1,000	325	0.3250	0.360	0.345	0.360	-	-	1,000	0.3250	-1.37%
2022-12-20	0	0.365	0.340	0.370	0.365	0.365	8,000	2,920	0.3650	0.365	0.340	0.370	0.365	0.365	8,000	0.3650	2.82%
2022-12-19	0	0.355	0.355	0.370	0.355	0.355	120,000	42,600	0.3550	0.355	0.355	0.370	0.355	0.355	120,000	0.3550	-1.39%
2022-12-16	0	0.360	0.360	0.390	0.360	0.370	96,000	35,080	0.3654	0.360	0.360	0.390	0.360	0.370	96,000	0.3654	-2.70%
2022-12-15	0	0.370	0.355	0.370	0.370	0.375	24,000	8,960	0.3733	0.370	0.355	0.370	0.370	0.375	24,000	0.3733	4.23%
2022-12-14	0	0.355	0.355	0.365	-	-	0	0	-	0.355	0.355	0.365	-	-	0	-	0.00%
2022-12-13	0	0.355	0.355	0.365	0.355	0.365	216,000	78,280	0.3624	0.355	0.355	0.365	0.355	0.365	216,000	0.3624	-4.05%
2022-12-12	0	0.370	0.355	0.380	-	-	0	0	-	0.370	0.355	0.380	-	-	0	-	0.00%
2022-12-09	0	0.370	0.355	0.370	0.355	0.370	67,000	24,100	0.3597	0.370	0.355	0.370	0.355	0.370	67,000	0.3597	4.23%
2022-12-08	0	0.355	0.355	0.370	0.350	0.375	216,000	79,200	0.3667	0.355	0.355	0.370	0.350	0.375	216,000	0.3667	-4.05%
2022-12-07	0	0.370	0.360	0.390	0.370	0.370	232,625	86,052	0.3699	0.370	0.360	0.390	0.370	0.370	232,625	0.3699	0.00%
2022-12-06	0	0.370	0.360	0.385	0.350	0.370	872,000	306,640	0.3517	0.370	0.360	0.385	0.350	0.370	872,000	0.3517	-2.63%
2022-12-05	0	0.380	0.365	0.385	0.370	0.385	248,000	94,880	0.3826	0.380	0.365	0.385	0.370	0.385	248,000	0.3826	-1.30%
2022-12-02	0	0.385	0.350	0.385	0.385	0.385	40,000	15,400	0.3850	0.385	0.350	0.385	0.385	0.385	40,000	0.3850	0.00%
2022-12-01	0	0.385	0.350	0.385	-	-	0	0	-	0.385	0.350	0.385	-	-	0	-	-1.28%
2022-11-30	0	0.390	0.350	0.390	-	-	0	0	-	0.390	0.350	0.390	-	-	0	-	0.00%
2022-11-29	0	0.390	0.355	0.390	-	-	1,000	340	0.3400	0.390	0.355	0.390	-	-	1,000	0.3400	0.00%
2022-11-28	0	0.390	0.350	0.390	-	-	0	0	-	0.390	0.350	0.390	-	-	0	-	0.00%
2022-11-25	0	0.390	0.350	0.390	-	-	0	0	-	0.390	0.350	0.390	-	-	0	-	0.00%
2022-11-24	0	0.390	0.350	0.390	0.350	0.390	64,000	22,760	0.3556	0.390	0.350	0.390	0.350	0.390	64,000	0.3556	5.41%
2022-11-23	0	0.370	0.340	0.390	-	-	0	0	-	0.370	0.340	0.390	-	-	0	-	0.00%
2022-11-22	0	0.370	0.340	0.395	-	-	0	0	-	0.370	0.340	0.395	-	-	0	-	0.00%
2022-11-21	0	0.370	0.340	0.385	-	-	0	0	-	0.370	0.340	0.385	-	-	0	-	0.00%
2022-11-18	0	0.370	0.355	0.370	0.370	0.380	160,000	59,960	0.3748	0.370	0.355	0.370	0.370	0.380	160,000	0.3748	1.37%
2022-11-17	0	0.365	0.340	0.385	-	-	0	0	-	0.365	0.340	0.385	-	-	0	-	0.00%
2022-11-16	0	0.365	0.355	0.365	0.365	0.385	56,000	20,600	0.3679	0.365	0.355	0.365	0.365	0.385	56,000	0.3679	-1.35%
2022-11-15	0	0.370	0.350	0.370	0.350	0.370	176,000	62,720	0.3564	0.370	0.350	0.370	0.350	0.370	176,000	0.3564	5.71%
2022-11-14	0	0.350	0.350	0.375	0.350	0.370	16,000	5,760	0.3600	0.350	0.350	0.375	0.350	0.370	16,000	0.3600	-1.41%
2022-11-11	0	0.355	0.345	0.355	0.345	0.355	247,000	86,310	0.3494	0.355	0.345	0.355	0.345	0.355	247,000	0.3494	2.90%
2022-11-10	0	0.345	0.345	0.360	0.345	0.345	64,000	22,080	0.3450	0.345	0.345	0.360	0.345	0.345	64,000	0.3450	0.00%
2022-11-09	0	0.345	0.340	0.345	0.345	0.345	152,000	52,440	0.3450	0.345	0.340	0.345	0.345	0.345	152,000	0.3450	-1.43%
2022-11-08	0	0.350	0.350	0.390	-	-	120,000	42,000	0.3500	0.350	0.350	0.390	-	-	120,000	0.3500	0.00%
2022-11-07	0	0.350	0.350	0.385	0.350	0.350	72,000	25,200	0.3500	0.350	0.350	0.385	0.350	0.350	72,000	0.3500	1.45%
2022-11-04	0	0.345	0.345	0.385	-	-	0	0	-	0.345	0.345	0.385	-	-	0	-	1.47%
2022-11-03	0	0.340	0.340	0.385	0.340	0.390	224,000	80,880	0.3611	0.340	0.340	0.385	0.340	0.390	224,000	0.3611	-10.53%
2022-11-02	0	0.380	0.380	0.390	0.350	0.450	48,000	18,320	0.3817	0.380	0.380	0.390	0.350	0.450	48,000	0.3817	8.57%
2022-11-01	0	0.350	0.340	0.350	0.340	0.350	28,000	9,480	0.3386	0.350	0.340	0.350	0.340	0.350	28,000	0.3386	2.94%
2022-10-31	0	0.340	0.340	0.350	0.340	0.340	160,000	54,480	0.3405	0.340	0.340	0.350	0.340	0.340	160,000	0.3405	1.49%
2022-10-28	0	0.335	0.340	0.350	0.335	0.340	176,000	59,680	0.3391	0.335	0.340	0.350	0.335	0.340	176,000	0.3391	0.00%
2022-10-27	0	0.335	0.335	0.350	0.330	0.370	848,000	299,360	0.3530	0.335	0.335	0.350	0.330	0.370	848,000	0.3530	-9.46%
2022-10-26	0	0.370	0.340	0.370	0.370	0.375	840,000	311,640	0.3710	0.370	0.340	0.370	0.370	0.375	840,000	0.3710	0.00%
2022-10-25	0	0.370	0.325	0.370	0.340	0.370	1,192,000	416,680	0.3496	0.370	0.325	0.370	0.340	0.370	1,192,000	0.3496	5.71%
2022-10-24	0	0.350	0.345	0.350	0.345	0.350	640,000	222,440	0.3476	0.350	0.345	0.350	0.345	0.350	640,000	0.3476	2.94%
2022-10-21	0	0.340	0.325	0.345	0.320	0.350	214,000	74,020	0.3459	0.340	0.325	0.345	0.320	0.350	214,000	0.3459	0.00%
2022-10-20	0	0.340	0.325	0.360	0.340	0.340	8,000	2,720	0.3400	0.340	0.325	0.360	0.340	0.340	8,000	0.3400	-2.86%
2022-10-19	0	0.350	0.345	0.365	-	-	0	0	-	0.350	0.345	0.365	-	-	0	-	0.00%
2022-10-18	0	0.350	0.345	0.355	0.350	0.355	440,000	154,040	0.3501	0.350	0.345	0.355	0.350	0.355	440,000	0.3501	0.00%
2022-10-17	0	0.350	0.340	0.365	0.350	0.350	256,000	89,600	0.3500	0.350	0.340	0.365	0.350	0.350	256,000	0.3500	0.00%
2022-10-14	0	0.350	0.350	0.355	0.345	0.350	336,000	117,350	0.3493	0.350	0.350	0.355	0.345	0.350	336,000	0.3493	-4.11%
2022-10-13	0	0.365	0.345	0.365	-	-	0	0	-	0.365	0.345	0.365	-	-	0	-	0.00%
2022-10-12	0	0.365	0.345	0.365	0.335	0.375	856,000	294,520	0.3441	0.365	0.345	0.365	0.335	0.375	856,000	0.3441	-5.19%
2022-10-11	0	0.385	0.340	0.385	0.385	0.385	8,200	3,150	0.3841	0.385	0.340	0.385	0.385	0.385	8,200	0.3841	0.00%
2022-10-10	0	0.385	0.370	0.385	0.380	0.385	16,000	6,120	0.3825	0.385	0.370	0.385	0.380	0.385	16,000	0.3825	4.05%
2022-10-07	0	0.370	0.330	0.370	-	-	0	0	-	0.370	0.330	0.370	-	-	0	-	0.00%
2022-10-06	0	0.370	0.315	0.385	-	-	0	0	-	0.370	0.315	0.385	-	-	0	-	0.00%
2022-10-05	0	0.370	0.360	0.370	0.370	0.370	8,000	2,960	0.3700	0.370	0.360	0.370	0.370	0.370	8,000	0.3700	2.78%
2022-10-03	0	0.360	0.335	0.360	-	-	1,000	320	0.3200	0.360	0.335	0.360	-	-	1,000	0.3200	-1.37%
2022-09-30	0	0.365	0.340	0.375	0.330	0.365	552,000	193,880	0.3512	0.365	0.340	0.375	0.330	0.365	552,000	0.3512	2.82%
2022-09-29	0	0.355	0.340	0.355	0.335	0.360	328,000	113,120	0.3449	0.355	0.340	0.355	0.335	0.360	328,000	0.3449	-5.33%
2022-09-28	0	0.375	0.360	0.410	0.360	0.380	456,000	166,680	0.3655	0.375	0.360	0.410	0.360	0.380	456,000	0.3655	2.74%
2022-09-27	0	0.365	0.360	0.365	0.360	0.390	232,000	87,680	0.3779	0.365	0.360	0.365	0.360	0.390	232,000	0.3779	-6.41%
2022-09-26	0	0.390	0.380	0.390	0.390	0.390	64,000	24,960	0.3900	0.390	0.380	0.390	0.390	0.390	64,000	0.3900	2.63%
2022-09-23	0	0.380	0.355	0.390	0.380	0.380	48,000	18,240	0.3800	0.380	0.355	0.390	0.380	0.380	48,000	0.3800	0.00%
2022-09-22	0	0.380	0.370	0.395	0.380	0.385	152,000	57,880	0.3808	0.380	0.370	0.395	0.380	0.385	152,000	0.3808	-1.30%
2022-09-21	0	0.385	0.380	0.410	0.385	0.390	94,631	36,420	0.3849	0.385	0.380	0.410	0.385	0.390	94,631	0.3849	-2.53%
2022-09-20	0	0.395	0.395	0.425	-	-	0	0	-	0.395	0.395	0.425	-	-	0	-	0.00%
2022-09-19	0	0.395	0.385	0.395	0.385	0.395	71,000	27,815	0.3918	0.395	0.385	0.395	0.385	0.395	71,000	0.3918	-1.25%
2022-09-16	0	0.400	0.400	0.405	0.385	0.400	260,000	103,170	0.3968	0.400	0.400	0.405	0.385	0.400	260,000	0.3968	-2.44%
2022-09-15	0	0.410	0.395	0.420	-	-	0	0	-	0.410	0.395	0.420	-	-	0	-	0.00%
2022-09-14	0	0.410	0.410	0.420	-	-	0	0	-	0.410	0.410	0.420	-	-	0	-	0.00%
2022-09-13	0	0.410	0.405	0.420	0.410	0.410	56,000	22,960	0.4100	0.410	0.405	0.420	0.410	0.410	56,000	0.4100	2.50%
2022-09-09	0	0.400	0.400	0.420	0.395	0.395	24,000	9,480	0.3950	0.400	0.400	0.420	0.395	0.395	24,000	0.3950	-1.23%
2022-09-08	0	0.405	0.395	0.420	-	-	0	0	-	0.405	0.395	0.420	-	-	0	-	0.00%
2022-09-07	0	0.405	0.405	0.420	0.400	0.400	25,200	10,056	0.3990	0.405	0.405	0.420	0.400	0.400	25,200	0.3990	1.25%
2022-09-06	0	0.400	0.400	0.420	0.400	0.405	104,000	41,640	0.4004	0.400	0.400	0.420	0.400	0.405	104,000	0.4004	0.00%
2022-09-05	0	0.400	0.400	0.420	0.400	0.400	16,000	6,400	0.4000	0.400	0.400	0.420	0.400	0.400	16,000	0.4000	0.00%
2022-09-02	0	0.400	0.400	0.430	0.400	0.410	16,000	6,480	0.4050	0.400	0.400	0.430	0.400	0.410	16,000	0.4050	-2.44%
2022-09-01	0	0.410	0.405	0.435	0.410	0.410	40,000	16,400	0.4100	0.410	0.405	0.435	0.410	0.410	40,000	0.4100	-2.38%
2022-08-31	0	0.420	0.400	0.440	-	-	0	0	-	0.420	0.400	0.440	-	-	0	-	0.00%
2022-08-30	0	0.420	0.400	0.440	0.420	0.420	72,000	30,240	0.4200	0.420	0.400	0.440	0.420	0.420	72,000	0.4200	0.00%
2022-08-29	0	0.420	0.410	0.420	-	-	200	76	0.3800	0.420	0.410	0.420	-	-	200	0.3800	0.00%
2022-08-26	0	0.420	0.400	0.435	0.420	0.420	112,000	47,040	0.4200	0.420	0.400	0.435	0.420	0.420	112,000	0.4200	0.00%
2022-08-25	0	0.420	0.400	0.425	-	-	0	0	-	0.420	0.400	0.425	-	-	0	-	0.00%
2022-08-24	0	0.420	0.400	0.420	0.420	0.420	160,000	67,200	0.4200	0.420	0.400	0.420	0.420	0.420	160,000	0.4200	-3.45%
2022-08-23	0	0.435	0.420	0.435	0.420	0.435	48,000	20,280	0.4225	0.435	0.420	0.435	0.420	0.435	48,000	0.4225	-1.14%
2022-08-22	0	0.440	0.430	0.440	0.430	0.450	1,376,000	594,040	0.4317	0.440	0.430	0.440	0.430	0.450	1,376,000	0.4317	-1.12%
2022-08-19	0	0.445	0.440	0.445	0.410	0.445	2,096,000	898,440	0.4286	0.445	0.440	0.445	0.410	0.445	2,096,000	0.4286	7.23%
2022-08-18	0	0.415	0.410	0.420	0.415	0.420	552,000	230,200	0.4170	0.415	0.410	0.420	0.415	0.420	552,000	0.4170	0.00%
2022-08-17	0	0.415	0.405	0.415	0.405	0.415	896,000	363,000	0.4051	0.415	0.405	0.415	0.405	0.415	896,000	0.4051	1.22%
2022-08-16	0	0.410	0.410	0.420	0.405	0.410	314,000	128,250	0.4084	0.410	0.410	0.420	0.405	0.410	314,000	0.4084	1.23%
2022-08-15	0	0.405	0.405	0.420	0.405	0.420	1,248,000	518,680	0.4156	0.405	0.405	0.420	0.405	0.420	1,248,000	0.4156	-3.57%
2022-08-12	0	0.420	0.415	0.420	0.410	0.440	1,568,000	668,680	0.4265	0.420	0.415	0.420	0.410	0.440	1,568,000	0.4265	7.69%
2022-08-11	0	0.390	0.380	0.415	-	-	0	0	-	0.390	0.380	0.415	-	-	0	-	0.00%
2022-08-10	0	0.390	0.390	0.405	0.390	0.390	48,000	18,720	0.3900	0.390	0.390	0.405	0.390	0.390	48,000	0.3900	2.63%
2022-08-09	0	0.380	0.380	0.390	-	-	0	0	-	0.380	0.380	0.390	-	-	0	-	0.00%
2022-08-08	0	0.380	0.375	0.390	-	-	0	0	-	0.380	0.375	0.390	-	-	0	-	0.00%
2022-08-05	0	0.380	0.375	0.380	0.380	0.380	560,000	212,800	0.3800	0.380	0.375	0.380	0.380	0.380	560,000	0.3800	0.00%
2022-08-04	0	0.380	0.380	0.390	-	-	0	0	-	0.380	0.380	0.390	-	-	0	-	0.00%
2022-08-03	0	0.380	0.380	0.390	-	-	0	0	-	0.380	0.380	0.390	-	-	0	-	0.00%
2022-08-02	0	0.380	0.380	0.390	0.380	0.390	160,000	61,440	0.3840	0.380	0.380	0.390	0.380	0.390	160,000	0.3840	-2.56%
2022-08-01	0	0.390	0.390	0.400	0.390	0.390	96,000	37,440	0.3900	0.390	0.390	0.400	0.390	0.390	96,000	0.3900	0.00%
2022-07-29	0	0.390	0.385	0.400	0.390	0.400	321,200	126,410	0.3936	0.390	0.385	0.400	0.390	0.400	321,200	0.3936	-2.50%
2022-07-28	0	0.400	0.405	0.410	0.400	0.405	72,000	28,840	0.4006	0.400	0.405	0.410	0.400	0.405	72,000	0.4006	-1.23%
2022-07-27	0	0.405	0.405	0.420	-	-	0	0	-	0.405	0.405	0.420	-	-	0	-	0.00%
2022-07-26	0	0.405	0.405	0.410	0.405	0.405	48,000	19,440	0.4050	0.405	0.405	0.410	0.405	0.405	48,000	0.4050	0.00%
2022-07-25	0	0.405	0.400	0.405	0.410	0.410	40,000	16,400	0.4100	0.405	0.400	0.405	0.410	0.410	40,000	0.4100	-2.41%
2022-07-22	0	0.415	0.405	0.420	0.410	0.415	184,000	76,280	0.4146	0.415	0.405	0.420	0.410	0.415	184,000	0.4146	-1.19%
2022-07-21	0	0.420	0.405	0.420	0.400	0.460	1,045,000	441,790	0.4228	0.420	0.405	0.420	0.400	0.460	1,045,000	0.4228	5.00%
2022-07-20	0	0.400	0.390	0.400	0.400	0.425	824,000	338,480	0.4108	0.400	0.390	0.400	0.400	0.425	824,000	0.4108	2.56%
2022-07-19	0	0.390	0.390	0.395	0.385	0.390	1,168,000	453,520	0.3883	0.390	0.390	0.395	0.385	0.390	1,168,000	0.3883	0.00%
2022-07-18	0	0.390	0.390	0.395	0.390	0.400	104,000	40,720	0.3915	0.390	0.390	0.395	0.390	0.400	104,000	0.3915	1.30%
2022-07-15	0	0.385	0.380	0.395	0.385	0.390	120,000	46,640	0.3887	0.385	0.380	0.395	0.385	0.390	120,000	0.3887	-1.28%
2022-07-14	0	0.390	0.390	0.395	0.390	0.395	400,004	156,401	0.3910	0.390	0.390	0.395	0.390	0.395	400,004	0.3910	1.30%
2022-07-13	0	0.385	0.385	0.395	0.380	0.385	72,000	27,480	0.3817	0.385	0.385	0.395	0.380	0.385	72,000	0.3817	0.00%
2022-07-12	0	0.385	0.380	0.400	0.380	0.395	216,000	83,080	0.3846	0.385	0.380	0.400	0.380	0.395	216,000	0.3846	-3.75%
2022-07-11	0	0.400	0.385	0.400	0.400	0.400	8,000	3,200	0.4000	0.400	0.385	0.400	0.400	0.400	8,000	0.4000	0.00%
2022-07-08	0	0.400	0.380	0.400	0.390	0.400	368,000	143,600	0.3902	0.400	0.380	0.400	0.390	0.400	368,000	0.3902	1.27%
2022-07-07	0	0.395	0.385	0.400	-	-	0	0	-	0.395	0.385	0.400	-	-	0	-	0.00%
2022-07-06	0	0.395	0.380	0.395	0.395	0.395	48,000	18,960	0.3950	0.395	0.380	0.395	0.395	0.395	48,000	0.3950	1.28%
2022-07-05	0	0.390	0.380	0.400	0.390	0.400	594,796	233,274	0.3922	0.390	0.380	0.400	0.390	0.400	594,796	0.3922	-2.50%
2022-07-04	0	0.400	0.395	0.400	0.390	0.410	296,000	119,200	0.4027	0.400	0.395	0.400	0.390	0.410	296,000	0.4027	-1.23%
2022-06-30	0	0.405	0.395	0.410	0.405	0.415	328,000	133,800	0.4079	0.405	0.395	0.410	0.405	0.415	328,000	0.4079	-2.41%
2022-06-29	0	0.415	0.400	0.415	0.415	0.415	40,000	16,600	0.4150	0.415	0.400	0.415	0.415	0.415	40,000	0.4150	-2.35%
2022-06-28	0	0.425	0.415	0.420	0.395	0.425	328,000	132,040	0.4026	0.425	0.415	0.420	0.395	0.425	328,000	0.4026	4.94%
2022-06-27	0	0.405	0.395	0.410	0.395	0.415	552,000	220,400	0.3993	0.405	0.395	0.410	0.395	0.415	552,000	0.3993	1.25%
2022-06-24	0	0.400	0.395	0.400	0.385	0.405	1,856,000	723,600	0.3899	0.400	0.395	0.400	0.385	0.405	1,856,000	0.3899	-1.23%
2022-06-23	0	0.405	0.400	0.405	0.395	0.420	1,264,000	510,800	0.4041	0.405	0.400	0.405	0.395	0.420	1,264,000	0.4041	1.25%
2022-06-22	0	0.400	0.390	0.400	0.390	0.400	32,000	12,680	0.3963	0.400	0.390	0.400	0.390	0.400	32,000	0.3963	2.56%
2022-06-21	0	0.390	0.390	0.400	0.390	0.390	87,000	33,720	0.3876	0.390	0.390	0.400	0.390	0.390	87,000	0.3876	0.00%
2022-06-20	0	0.390	0.390	0.400	0.390	0.395	386,000	151,300	0.3920	0.390	0.390	0.400	0.390	0.395	386,000	0.3920	-1.27%
2022-06-17	0	0.395	0.390	0.400	0.395	0.395	72,000	28,440	0.3950	0.395	0.390	0.400	0.395	0.395	72,000	0.3950	0.00%
2022-06-16	0	0.395	0.390	0.395	0.390	0.405	248,000	97,400	0.3927	0.395	0.390	0.395	0.390	0.405	248,000	0.3927	-2.47%
2022-06-15	0	0.405	0.400	0.405	0.390	0.430	800,000	319,840	0.3998	0.405	0.400	0.405	0.390	0.430	800,000	0.3998	1.25%
2022-06-14	0	0.400	0.390	0.400	0.400	0.405	376,000	151,320	0.4024	0.400	0.390	0.400	0.400	0.405	376,000	0.4024	0.00%
2022-06-13	0	0.400	0.390	0.400	0.400	0.400	48,000	19,200	0.4000	0.400	0.390	0.400	0.400	0.400	48,000	0.4000	0.00%
2022-06-10	0	0.400	0.390	0.400	0.395	0.400	336,000	133,560	0.3975	0.400	0.390	0.400	0.395	0.400	336,000	0.3975	-1.23%
2022-06-09	0	0.405	0.395	0.405	0.400	0.405	272,000	110,000	0.4044	0.405	0.395	0.405	0.400	0.405	272,000	0.4044	-1.22%
2022-06-08	0	0.410	0.410	0.420	0.395	0.410	1,842,000	754,710	0.4097	0.410	0.410	0.420	0.395	0.410	1,842,000	0.4097	1.23%
2022-06-07	0	0.405	0.400	0.405	0.395	0.405	728,000	293,480	0.4031	0.405	0.400	0.405	0.395	0.405	728,000	0.4031	1.25%
2022-06-06	0	0.400	0.390	0.405	0.400	0.400	32,000	12,800	0.4000	0.400	0.390	0.405	0.400	0.400	32,000	0.4000	-1.23%
2022-06-02	0	0.405	0.390	0.405	0.390	0.405	312,000	124,520	0.3991	0.405	0.390	0.405	0.390	0.405	312,000	0.3991	1.25%
2022-06-01	0	0.400	0.400	0.410	0.400	0.415	224,000	92,600	0.4134	0.400	0.400	0.410	0.400	0.415	224,000	0.4134	-3.61%
2022-05-31	0	0.415	0.410	0.415	0.410	0.430	560,000	232,840	0.4158	0.415	0.410	0.415	0.410	0.430	560,000	0.4158	0.00%
2022-05-30	0	0.415	0.400	0.420	0.415	0.415	8,000	3,320	0.4150	0.415	0.400	0.420	0.415	0.415	8,000	0.4150	6.41%
2022-05-27	0	0.390	0.390	0.410	0.380	0.405	344,000	135,850	0.3949	0.390	0.390	0.410	0.380	0.405	344,000	0.3949	-1.27%
2022-05-26	0	0.395	0.390	0.410	0.390	0.400	79,000	31,235	0.3954	0.395	0.390	0.410	0.390	0.400	79,000	0.3954	-1.25%
2022-05-25	0	0.400	0.400	0.420	0.400	0.400	240,000	96,000	0.4000	0.400	0.400	0.420	0.400	0.400	240,000	0.4000	-4.76%
2022-05-24	0	0.420	0.400	0.420	-	-	0	0	-	0.420	0.400	0.420	-	-	0	-	-1.18%
2022-05-23	0	0.425	0.420	0.425	0.405	0.425	128,000	52,120	0.4072	0.425	0.420	0.425	0.405	0.425	128,000	0.4072	4.94%
2022-05-20	0	0.405	0.405	0.425	0.400	0.400	120,000	48,000	0.4000	0.405	0.405	0.425	0.400	0.400	120,000	0.4000	1.25%
2022-05-19	0	0.400	0.400	0.440	0.380	0.400	311,000	121,330	0.3901	0.400	0.400	0.440	0.380	0.400	311,000	0.3901	-3.61%
2022-05-18	0	0.415	0.400	0.440	0.415	0.430	344,000	144,520	0.4201	0.415	0.400	0.440	0.415	0.430	344,000	0.4201	-2.35%
2022-05-17	0	0.425	0.415	0.430	0.425	0.425	16,000	6,800	0.4250	0.425	0.415	0.430	0.425	0.425	16,000	0.4250	2.41%
2022-05-16	0	0.415	0.405	0.420	-	-	0	0	-	0.415	0.405	0.420	-	-	0	-	-1.19%
2022-05-13	0	0.420	0.405	0.425	0.420	0.420	201,100	84,418	0.4198	0.420	0.405	0.425	0.420	0.420	201,100	0.4198	3.70%
2022-05-12	0	0.405	0.405	0.410	0.405	0.410	232,000	94,360	0.4067	0.405	0.405	0.410	0.405	0.410	232,000	0.4067	-1.22%
2022-05-11	0	0.410	0.410	0.425	0.400	0.400	40,000	16,000	0.4000	0.410	0.410	0.425	0.400	0.400	40,000	0.4000	0.00%
2022-05-10	0	0.410	0.390	0.440	0.410	0.410	33,000	13,560	0.4109	0.410	0.390	0.440	0.410	0.410	33,000	0.4109	0.00%
2022-05-06	0	0.410	0.410	0.445	0.410	0.410	200,000	82,000	0.4100	0.410	0.410	0.445	0.410	0.410	200,000	0.4100	0.00%
2022-05-05	0	0.410	0.410	0.415	0.410	0.410	96,400	39,518	0.4099	0.410	0.410	0.415	0.410	0.410	96,400	0.4099	-1.20%
2022-05-04	0	0.415	0.410	0.420	0.400	0.420	1,144,000	469,440	0.4103	0.415	0.410	0.420	0.400	0.420	1,144,000	0.4103	-1.19%
2022-05-03	0	0.420	0.400	0.445	0.370	0.420	312,000	123,440	0.3956	0.420	0.400	0.445	0.370	0.420	312,000	0.3956	0.00%
2022-04-29	0	0.420	0.410	0.425	0.410	0.420	224,000	92,360	0.4123	0.420	0.410	0.425	0.410	0.420	224,000	0.4123	0.00%
2022-04-28	0	0.420	0.415	0.420	0.415	0.425	160,000	67,920	0.4245	0.420	0.415	0.420	0.415	0.425	160,000	0.4245	1.20%
2022-04-27	0	0.415	0.415	0.420	0.415	0.420	129,800	54,422	0.4193	0.415	0.415	0.420	0.415	0.420	129,800	0.4193	0.00%
2022-04-26	0	0.415	0.415	0.430	0.415	0.415	64,000	26,560	0.4150	0.415	0.415	0.430	0.415	0.415	64,000	0.4150	2.47%
2022-04-25	0	0.405	0.405	0.420	0.400	0.435	328,000	133,360	0.4066	0.405	0.405	0.420	0.400	0.435	328,000	0.4066	-6.90%
2022-04-22	0	0.435	0.435	0.440	0.430	0.435	104,000	45,000	0.4327	0.435	0.435	0.440	0.430	0.435	104,000	0.4327	1.16%
2022-04-21	0	0.430	0.430	0.460	0.430	0.440	148,030	63,832	0.4312	0.430	0.430	0.460	0.430	0.440	148,030	0.4312	-2.27%
2022-04-20	0	0.440	0.430	0.460	-	-	0	0	-	0.440	0.430	0.460	-	-	0	-	0.00%
2022-04-19	0	0.440	0.430	0.460	-	-	0	0	-	0.440	0.430	0.460	-	-	0	-	0.00%
2022-04-14	0	0.440	0.440	0.450	0.440	0.440	32,000	14,320	0.4475	0.440	0.440	0.450	0.440	0.440	32,000	0.4475	-3.30%
2022-04-13	0	0.455	0.440	0.455	0.460	0.460	16,000	7,360	0.4600	0.455	0.440	0.455	0.460	0.460	16,000	0.4600	5.81%
2022-04-12	0	0.430	0.430	0.450	0.430	0.435	208,000	90,240	0.4338	0.430	0.430	0.450	0.430	0.435	208,000	0.4338	0.00%
2022-04-11	0	0.430	0.430	0.440	0.430	0.440	208,000	89,760	0.4315	0.430	0.430	0.440	0.430	0.440	208,000	0.4315	-2.27%
2022-04-08	0	0.440	0.440	0.450	0.440	0.440	256,000	112,640	0.4400	0.440	0.440	0.450	0.440	0.440	256,000	0.4400	0.00%
2022-04-07	0	0.440	0.435	0.440	0.435	0.475	944,000	417,840	0.4426	0.440	0.435	0.440	0.435	0.475	944,000	0.4426	-1.12%
2022-04-06	0	0.445	0.445	0.455	0.445	0.445	200,000	89,000	0.4450	0.445	0.445	0.455	0.445	0.445	200,000	0.4450	-1.11%
2022-04-04	0	0.450	0.445	0.450	0.445	0.450	112,000	50,120	0.4475	0.450	0.445	0.450	0.445	0.450	112,000	0.4475	2.27%
2022-04-01	0	0.440	0.440	0.460	0.440	0.475	208,000	92,360	0.4440	0.440	0.440	0.460	0.440	0.475	208,000	0.4440	0.00%
2022-03-31	0	0.440	0.440	0.460	0.440	0.465	200,520	90,307	0.4504	0.440	0.440	0.460	0.440	0.465	200,520	0.4504	-4.35%
2022-03-30	0	0.460	0.455	0.465	0.450	0.465	352,000	159,840	0.4541	0.460	0.455	0.465	0.450	0.465	352,000	0.4541	1.10%
2022-03-29	0	0.455	0.455	0.465	0.450	0.475	207,000	95,200	0.4599	0.455	0.455	0.465	0.450	0.475	207,000	0.4599	-1.09%
2022-03-28	0	0.460	0.460	0.470	0.440	0.480	488,000	223,200	0.4574	0.460	0.460	0.470	0.440	0.480	488,000	0.4574	0.00%
2022-03-25	0	0.460	0.455	0.460	0.450	0.460	1,168,000	529,880	0.4537	0.460	0.455	0.460	0.450	0.460	1,168,000	0.4537	-1.08%
2022-03-24	0	0.465	0.460	0.470	0.460	0.470	224,000	104,000	0.4643	0.465	0.460	0.470	0.460	0.470	224,000	0.4643	-1.06%
2022-03-23	0	0.470	0.460	0.475	0.455	0.485	272,000	126,360	0.4646	0.470	0.460	0.475	0.455	0.485	272,000	0.4646	-1.05%
2022-03-22	0	0.475	0.465	0.480	0.465	0.485	184,000	86,920	0.4724	0.475	0.465	0.480	0.465	0.485	184,000	0.4724	0.00%
2022-03-21	0	0.475	0.465	0.470	0.460	0.480	360,000	168,200	0.4672	0.475	0.465	0.470	0.460	0.480	360,000	0.4672	0.00%
2022-03-18	0	0.475	0.460	0.470	0.455	0.490	832,000	389,680	0.4684	0.475	0.460	0.470	0.455	0.490	832,000	0.4684	-1.04%
2022-03-17	0	0.480	0.465	0.480	0.460	0.495	984,000	473,480	0.4812	0.480	0.465	0.480	0.460	0.495	984,000	0.4812	4.35%
2022-03-16	0	0.460	0.455	0.470	0.445	0.500	3,040,000	1,405,840	0.4624	0.460	0.455	0.470	0.445	0.500	3,040,000	0.4624	4.55%
2022-03-15	0	0.440	0.430	0.440	0.420	0.465	2,552,000	1,118,240	0.4382	0.440	0.430	0.440	0.420	0.465	2,552,000	0.4382	-6.38%
2022-03-14	0	0.470	0.460	0.475	0.460	0.490	1,832,000	859,120	0.4690	0.470	0.460	0.475	0.460	0.490	1,832,000	0.4690	-6.00%
2022-03-11	0	0.500	0.490	0.495	0.480	0.520	2,368,000	1,173,720	0.4957	0.500	0.490	0.495	0.480	0.520	2,368,000	0.4957	-3.85%
2022-03-10	0	0.520	0.510	0.520	0.470	0.550	7,600,000	3,953,920	0.5203	0.520	0.510	0.520	0.470	0.550	7,600,000	0.5203	16.85%
2022-03-09	0	0.445	0.445	0.450	0.435	0.450	952,000	421,400	0.4426	0.445	0.445	0.450	0.435	0.450	952,000	0.4426	-2.20%
2022-03-08	0	0.455	0.445	0.455	0.440	0.465	280,000	125,760	0.4491	0.455	0.445	0.455	0.440	0.465	280,000	0.4491	0.00%
2022-03-07	0	0.455	0.450	0.455	0.450	0.470	1,120,000	510,320	0.4556	0.455	0.450	0.455	0.450	0.470	1,120,000	0.4556	-5.21%
2022-03-04	0	0.480	0.480	0.485	0.480	0.495	456,000	222,120	0.4871	0.480	0.480	0.485	0.480	0.495	456,000	0.4871	-1.03%
2022-03-03	0	0.485	0.475	0.485	0.475	0.495	156,200	76,104	0.4872	0.485	0.475	0.485	0.475	0.495	156,200	0.4872	-1.02%
2022-03-02	0	0.490	0.475	0.490	0.465	0.490	696,000	330,320	0.4746	0.490	0.475	0.490	0.465	0.490	696,000	0.4746	3.16%
2022-03-01	0	0.475	0.465	0.480	0.465	0.475	206,038	95,946	0.4657	0.475	0.465	0.480	0.465	0.475	206,038	0.4657	2.15%
2022-02-28	0	0.465	0.465	0.470	0.460	0.495	128,000	60,120	0.4697	0.465	0.465	0.470	0.460	0.495	128,000	0.4697	1.09%
2022-02-25	0	0.460	0.455	0.490	0.460	0.470	592,000	274,440	0.4636	0.460	0.455	0.490	0.460	0.470	592,000	0.4636	-2.13%
2022-02-24	0	0.470	0.465	0.475	0.470	0.495	232,000	112,040	0.4829	0.470	0.465	0.475	0.470	0.495	232,000	0.4829	-2.08%
2022-02-23	0	0.480	0.475	0.485	0.465	0.480	420,000	199,120	0.4741	0.480	0.475	0.485	0.465	0.480	420,000	0.4741	1.05%
2022-02-22	0	0.475	0.465	0.475	0.460	0.475	688,000	322,480	0.4687	0.475	0.465	0.475	0.460	0.475	688,000	0.4687	0.00%
2022-02-21	0	0.475	0.475	0.500	0.475	0.485	136,000	65,320	0.4803	0.475	0.475	0.500	0.475	0.485	136,000	0.4803	-2.06%
2022-02-18	0	0.485	0.470	0.495	0.470	0.485	530,000	255,080	0.4813	0.485	0.470	0.495	0.470	0.485	530,000	0.4813	1.04%
2022-02-17	0	0.480	0.475	0.480	0.470	0.480	680,000	325,320	0.4784	0.480	0.475	0.480	0.470	0.480	680,000	0.4784	0.00%
2022-02-16	0	0.480	0.475	0.480	0.470	0.480	688,000	326,760	0.4749	0.480	0.475	0.480	0.470	0.480	688,000	0.4749	1.05%
2022-02-15	0	0.475	0.475	0.480	0.475	0.485	272,000	131,000	0.4816	0.475	0.475	0.480	0.475	0.485	272,000	0.4816	-1.04%
2022-02-14	0	0.480	0.475	0.490	0.480	0.490	880,000	424,480	0.4824	0.480	0.475	0.490	0.480	0.490	880,000	0.4824	-1.03%
2022-02-11	0	0.485	0.485	0.490	0.480	0.495	977,400	475,938	0.4869	0.485	0.485	0.490	0.480	0.495	977,400	0.4869	-2.02%
2022-02-10	0	0.495	0.490	0.500	0.495	0.500	67,000	33,400	0.4985	0.495	0.490	0.500	0.495	0.500	67,000	0.4985	0.00%
2022-02-09	0	0.495	0.490	0.510	-	-	2,000	930	0.4650	0.495	0.490	0.510	-	-	2,000	0.4650	0.00%
2022-02-08	0	0.495	0.495	0.500	0.495	0.495	200,600	99,285	0.4949	0.495	0.495	0.500	0.495	0.495	200,600	0.4949	-1.00%
2022-02-07	0	0.500	0.490	0.510	0.490	0.500	136,000	67,280	0.4947	0.500	0.490	0.510	0.490	0.500	136,000	0.4947	2.04%
2022-02-04	0	0.490	0.490	0.500	0.490	0.500	192,000	94,720	0.4933	0.490	0.490	0.500	0.490	0.500	192,000	0.4933	2.08%
2022-01-31	0	0.480	0.480	0.495	0.480	0.490	24,000	11,640	0.4850	0.480	0.480	0.495	0.480	0.490	24,000	0.4850	-3.03%
2022-01-28	0	0.495	0.480	0.495	0.485	0.500	56,000	27,600	0.4929	0.495	0.480	0.495	0.485	0.500	56,000	0.4929	-1.00%
2022-01-27	0	0.500	0.480	0.500	0.490	0.500	1,096,000	544,440	0.4968	0.500	0.480	0.500	0.490	0.500	1,096,000	0.4968	0.00%
2022-01-26	0	0.500	0.495	0.500	0.495	0.510	1,157,400	577,832	0.4993	0.500	0.495	0.500	0.495	0.510	1,157,400	0.4993	0.00%
2022-01-25	0	0.500	0.500	0.520	0.500	0.520	616,000	314,960	0.5113	0.500	0.500	0.520	0.500	0.520	616,000	0.5113	-1.96%
2022-01-24	0	0.510	0.500	0.510	0.510	0.520	86,005	43,702	0.5081	0.510	0.500	0.510	0.510	0.520	86,005	0.5081	-1.92%
2022-01-21	0	0.520	0.510	0.520	0.510	0.520	416,000	213,040	0.5121	0.520	0.510	0.520	0.510	0.520	416,000	0.5121	0.00%
2022-01-20	0	0.520	0.500	0.520	0.510	0.520	664,000	340,960	0.5135	0.520	0.500	0.520	0.510	0.520	664,000	0.5135	-1.89%
2022-01-19	0	0.530	0.510	0.530	0.510	0.530	576,000	294,160	0.5107	0.530	0.510	0.530	0.510	0.530	576,000	0.5107	3.92%
2022-01-18	0	0.510	0.510	0.520	0.510	0.530	321,200	167,788	0.5224	0.510	0.510	0.520	0.510	0.530	321,200	0.5224	-3.77%
2022-01-17	0	0.530	0.510	0.530	0.510	0.550	4,203,000	2,194,330	0.5221	0.530	0.510	0.530	0.510	0.550	4,203,000	0.5221	6.00%
2022-01-14	0	0.500	0.500	0.510	0.500	0.500	88,000	44,000	0.5000	0.500	0.500	0.510	0.500	0.500	88,000	0.5000	-1.96%
2022-01-13	0	0.510	0.500	0.510	0.500	0.510	160,000	80,800	0.5050	0.510	0.500	0.510	0.500	0.510	160,000	0.5050	0.00%
2022-01-12	0	0.510	0.510	0.520	0.500	0.510	471,000	239,050	0.5075	0.510	0.510	0.520	0.500	0.510	471,000	0.5075	2.00%
2022-01-11	0	0.500	0.500	0.510	-	-	0	0	-	0.500	0.500	0.510	-	-	0	-	0.00%
2022-01-10	0	0.500	0.495	0.510	0.485	0.520	1,786,000	895,560	0.5014	0.500	0.495	0.510	0.485	0.520	1,786,000	0.5014	-1.96%
2022-01-07	0	0.510	0.500	0.520	0.500	0.510	496,000	251,040	0.5061	0.510	0.500	0.520	0.500	0.510	496,000	0.5061	0.00%
2022-01-06	0	0.510	0.500	0.510	0.510	0.510	72,000	36,720	0.5100	0.510	0.500	0.510	0.510	0.510	72,000	0.5100	0.00%
2022-01-05	0	0.510	0.510	0.520	0.500	0.520	521,000	269,050	0.5164	0.510	0.510	0.520	0.500	0.520	521,000	0.5164	0.00%
2022-01-04	0	0.510	0.510	0.520	0.510	0.530	489,200	251,138	0.5134	0.510	0.510	0.520	0.510	0.530	489,200	0.5134	-3.77%
2022-01-03	0	0.530	0.520	0.540	0.520	0.540	1,312,000	700,720	0.5341	0.530	0.520	0.540	0.520	0.540	1,312,000	0.5341	3.92%
2021-12-31	0	0.510	0.500	0.520	0.500	0.510	136,000	69,200	0.5088	0.510	0.500	0.520	0.500	0.510	136,000	0.5088	2.00%
2021-12-30	0	0.500	0.500	0.520	0.500	0.510	281,600	143,488	0.5095	0.500	0.500	0.520	0.500	0.510	281,600	0.5095	-3.85%
2021-12-29	0	0.520	0.510	0.530	0.510	0.540	400,000	209,840	0.5246	0.520	0.510	0.530	0.510	0.540	400,000	0.5246	1.96%
2021-12-28	0	0.510	0.510	0.520	0.510	0.510	392,000	199,920	0.5100	0.510	0.510	0.520	0.510	0.510	392,000	0.5100	2.00%
2021-12-24	0	0.500	0.500	0.510	0.500	0.510	88,000	44,320	0.5036	0.500	0.500	0.510	0.500	0.510	88,000	0.5036	-3.85%
2021-12-23	0	0.520	0.510	0.520	0.520	0.520	64,000	33,280	0.5200	0.520	0.510	0.520	0.520	0.520	64,000	0.5200	1.96%
2021-12-22	0	0.510	0.510	0.530	0.500	0.510	248,000	124,960	0.5039	0.510	0.510	0.530	0.500	0.510	248,000	0.5039	2.00%
2021-12-21	0	0.500	0.500	0.520	0.480	0.510	264,000	133,240	0.5047	0.500	0.500	0.520	0.480	0.510	264,000	0.5047	1.01%
2021-12-20	0	0.495	0.490	0.500	0.490	0.510	1,136,000	562,600	0.4952	0.495	0.490	0.500	0.490	0.510	1,136,000	0.4952	-2.94%
2021-12-17	0	0.510	0.510	0.540	0.510	0.510	369,600	188,416	0.5098	0.510	0.510	0.540	0.510	0.510	369,600	0.5098	-1.92%
2021-12-16	0	0.520	0.510	0.530	0.510	0.520	152,000	77,680	0.5111	0.520	0.510	0.530	0.510	0.520	152,000	0.5111	1.96%
2021-12-15	0	0.510	0.510	0.520	0.510	0.520	392,000	201,920	0.5151	0.510	0.510	0.520	0.510	0.520	392,000	0.5151	2.00%
2021-12-14	0	0.500	0.500	0.520	0.500	0.520	640,000	326,160	0.5096	0.500	0.500	0.520	0.500	0.520	640,000	0.5096	-3.85%
2021-12-13	0	0.520	0.520	0.530	0.520	0.540	288,000	151,040	0.5244	0.520	0.520	0.530	0.520	0.540	288,000	0.5244	0.00%
2021-12-10	0	0.520	0.520	0.530	0.520	0.550	392,000	210,080	0.5359	0.520	0.520	0.530	0.520	0.550	392,000	0.5359	0.00%
2021-12-09	0	0.520	0.520	0.540	0.520	0.530	360,000	188,640	0.5240	0.520	0.520	0.540	0.520	0.530	360,000	0.5240	0.00%
2021-12-08	0	0.520	0.510	0.520	0.510	0.520	344,000	175,600	0.5105	0.520	0.510	0.520	0.510	0.520	344,000	0.5105	1.96%
2021-12-07	0	0.510	0.500	0.520	0.510	0.510	156,000	79,460	0.5094	0.510	0.500	0.520	0.510	0.510	156,000	0.5094	2.00%
2021-12-06	0	0.500	0.500	0.510	0.495	0.530	2,024,000	1,038,080	0.5129	0.500	0.500	0.510	0.495	0.530	2,024,000	0.5129	-5.66%
2021-12-03	0	0.530	0.520	0.530	0.510	0.610	2,816,000	1,530,720	0.5436	0.530	0.520	0.530	0.510	0.610	2,816,000	0.5436	1.92%
2021-12-02	0	0.520	0.510	0.520	0.510	0.520	368,000	189,520	0.5150	0.520	0.510	0.520	0.510	0.520	368,000	0.5150	-1.89%
2021-12-01	0	0.530	0.520	0.530	0.510	0.530	496,000	256,960	0.5181	0.530	0.520	0.530	0.510	0.530	496,000	0.5181	1.92%
2021-11-30	0	0.520	0.520	0.530	0.510	0.550	2,656,000	1,407,760	0.5300	0.520	0.520	0.530	0.510	0.550	2,656,000	0.5300	-5.45%
2021-11-29	0	0.550	0.550	0.560	0.550	0.560	512,000	282,560	0.5519	0.550	0.550	0.560	0.550	0.560	512,000	0.5519	0.00%
2021-11-26	0	0.550	0.550	0.560	0.550	0.580	960,000	541,200	0.5638	0.550	0.550	0.560	0.550	0.580	960,000	0.5638	-1.79%
2021-11-25	0	0.560	0.560	0.570	0.550	0.570	2,680,000	1,497,760	0.5589	0.560	0.560	0.570	0.550	0.570	2,680,000	0.5589	-1.75%
2021-11-24	0	0.570	0.570	0.580	0.570	0.580	712,000	409,760	0.5755	0.570	0.570	0.580	0.570	0.580	712,000	0.5755	-1.72%
2021-11-23	0	0.580	0.570	0.590	0.580	0.590	215,600	124,978	0.5797	0.580	0.570	0.590	0.580	0.590	215,600	0.5797	0.00%
2021-11-22	0	0.580	0.580	0.600	0.560	0.600	1,392,000	823,040	0.5913	0.580	0.580	0.600	0.560	0.600	1,392,000	0.5913	0.00%
2021-11-19	0	0.580	0.570	0.580	0.580	0.580	16,000	9,280	0.5800	0.580	0.570	0.580	0.580	0.580	16,000	0.5800	0.00%
2021-11-18	0	0.580	0.570	0.580	0.570	0.580	386,000	223,180	0.5782	0.580	0.570	0.580	0.570	0.580	386,000	0.5782	-1.69%
2021-11-17	0	0.590	0.580	0.590	0.580	0.600	344,000	202,720	0.5893	0.590	0.580	0.590	0.580	0.600	344,000	0.5893	1.72%
2021-11-16	0	0.580	0.580	0.600	0.570	0.600	416,000	242,720	0.5835	0.580	0.580	0.600	0.570	0.600	416,000	0.5835	-1.69%
2021-11-15	0	0.590	0.580	0.590	0.580	0.600	648,000	378,400	0.5840	0.590	0.580	0.590	0.580	0.600	648,000	0.5840	1.72%
2021-11-12	0	0.580	0.570	0.590	0.570	0.580	312,000	179,280	0.5746	0.580	0.570	0.590	0.570	0.580	312,000	0.5746	0.00%
2021-11-11	0	0.580	0.570	0.580	0.560	0.580	592,000	341,120	0.5762	0.580	0.570	0.580	0.560	0.580	592,000	0.5762	1.75%
2021-11-10	0	0.570	0.570	0.580	0.560	0.580	2,272,000	1,287,680	0.5668	0.570	0.570	0.580	0.560	0.580	2,272,000	0.5668	-1.72%
2021-11-09	0	0.580	0.560	0.580	0.560	0.580	696,000	393,920	0.5660	0.580	0.560	0.580	0.560	0.580	696,000	0.5660	0.00%
2021-11-08	0	0.580	0.570	0.590	0.550	0.580	1,192,000	671,200	0.5631	0.580	0.570	0.590	0.550	0.580	1,192,000	0.5631	3.57%
2021-11-05	0	0.560	0.560	0.570	0.550	0.570	1,120,000	622,000	0.5554	0.560	0.560	0.570	0.550	0.570	1,120,000	0.5554	1.82%
2021-11-04	0	0.550	0.550	0.570	0.550	0.560	248,000	137,520	0.5545	0.550	0.550	0.570	0.550	0.560	248,000	0.5545	0.00%
2021-11-03	0	0.550	0.550	0.560	0.550	0.560	2,176,000	1,201,200	0.5520	0.550	0.550	0.560	0.550	0.560	2,176,000	0.5520	-1.79%
2021-11-02	0	0.560	0.550	0.560	0.550	0.580	2,832,000	1,589,920	0.5614	0.560	0.550	0.560	0.550	0.580	2,832,000	0.5614	-3.45%
2021-11-01	0	0.580	0.570	0.580	0.560	0.590	2,320,000	1,328,800	0.5728	0.580	0.570	0.580	0.560	0.590	2,320,000	0.5728	-3.33%
2021-10-29	0	0.600	0.590	0.600	0.590	0.620	3,280,000	1,987,040	0.6058	0.600	0.590	0.600	0.590	0.620	3,280,000	0.6058	0.00%
2021-10-28	0	0.600	0.600	0.610	0.560	0.640	14,368,000	8,838,880	0.6152	0.600	0.600	0.610	0.560	0.640	14,368,000	0.6152	7.14%
2021-10-27	0	0.560	0.550	0.560	0.550	0.580	1,096,000	616,000	0.5620	0.560	0.550	0.560	0.550	0.580	1,096,000	0.5620	0.00%
2021-10-26	0	0.560	0.550	0.570	0.560	0.570	504,000	282,320	0.5602	0.560	0.550	0.570	0.560	0.570	504,000	0.5602	0.00%
2021-10-25	0	0.560	0.560	0.570	0.560	0.570	568,000	318,720	0.5611	0.560	0.560	0.570	0.560	0.570	568,000	0.5611	-1.75%
2021-10-22	0	0.570	0.560	0.570	0.570	0.600	808,000	469,760	0.5814	0.570	0.560	0.570	0.570	0.600	808,000	0.5814	0.00%
2021-10-21	0	0.570	0.570	0.590	0.570	0.590	1,528,000	888,720	0.5816	0.570	0.570	0.590	0.570	0.590	1,528,000	0.5816	0.00%
2021-10-20	0	0.570	0.560	0.570	0.550	0.570	888,000	499,360	0.5623	0.570	0.560	0.570	0.550	0.570	888,000	0.5623	1.79%
2021-10-19	0	0.560	0.550	0.560	0.540	0.620	3,352,000	1,909,840	0.5698	0.560	0.550	0.560	0.540	0.620	3,352,000	0.5698	1.82%
2021-10-18	0	0.550	0.540	0.550	0.550	0.560	848,000	468,000	0.5519	0.550	0.540	0.550	0.550	0.560	848,000	0.5519	-1.79%
2021-10-15	0	0.560	0.560	0.570	0.550	0.580	1,608,000	904,320	0.5624	0.560	0.560	0.570	0.550	0.580	1,608,000	0.5624	-1.75%
2021-10-12	0	0.570	0.560	0.570	0.550	0.630	2,600,000	1,525,040	0.5866	0.570	0.560	0.570	0.550	0.630	2,600,000	0.5866	0.00%
2021-10-11	0	0.570	0.570	0.590	0.570	0.570	8,000	4,560	0.5700	0.570	0.570	0.590	0.570	0.570	8,000	0.5700	0.00%
2021-10-08	0	0.570	0.560	0.580	0.560	0.590	408,000	235,360	0.5769	0.570	0.560	0.580	0.560	0.590	408,000	0.5769	1.79%
2021-10-07	0	0.560	0.560	0.580	0.560	0.580	208,000	118,800	0.5712	0.560	0.560	0.580	0.560	0.580	208,000	0.5712	0.00%
2021-10-06	0	0.560	0.560	0.570	0.550	0.570	1,375,000	769,550	0.5597	0.560	0.560	0.570	0.550	0.570	1,375,000	0.5597	-3.45%
2021-10-05	0	0.580	0.560	0.580	0.580	0.580	48,000	27,840	0.5800	0.580	0.560	0.580	0.580	0.580	48,000	0.5800	0.00%
2021-10-04	0	0.580	0.570	0.590	0.580	0.580	248,000	143,840	0.5800	0.580	0.570	0.590	0.580	0.580	248,000	0.5800	0.00%
2021-09-30	0	0.580	0.560	0.580	0.560	0.580	1,288,000	724,640	0.5626	0.580	0.560	0.580	0.560	0.580	1,288,000	0.5626	3.57%
2021-09-29	0	0.560	0.550	0.570	0.550	0.580	2,520,000	1,420,480	0.5637	0.560	0.550	0.570	0.550	0.580	2,520,000	0.5637	-5.08%
2021-09-28	0	0.590	0.580	0.600	0.580	0.670	2,888,000	1,769,760	0.6128	0.590	0.580	0.600	0.580	0.670	2,888,000	0.6128	1.72%
2021-09-27	0	0.580	0.570	0.580	0.580	0.590	504,000	292,400	0.5802	0.580	0.570	0.580	0.580	0.590	504,000	0.5802	0.00%
2021-09-24	0	0.580	0.580	0.590	0.570	0.600	928,000	543,600	0.5858	0.580	0.580	0.590	0.570	0.600	928,000	0.5858	-4.92%
2021-09-23	0	0.610	0.610	0.620	0.600	0.630	404,000	247,880	0.6136	0.610	0.610	0.620	0.600	0.630	404,000	0.6136	1.67%
2021-09-21	0	0.600	0.600	0.620	0.570	0.600	1,070,200	638,734	0.5968	0.600	0.600	0.620	0.570	0.600	1,070,200	0.5968	3.45%
2021-09-20	0	0.580	0.580	0.590	0.570	0.600	1,150,631	670,060	0.5823	0.580	0.580	0.590	0.570	0.600	1,150,631	0.5823	-4.92%
2021-09-17	0	0.610	0.600	0.620	0.600	0.610	589,146	355,201	0.6029	0.610	0.600	0.620	0.600	0.610	589,146	0.6029	-1.61%
2021-09-16	0	0.620	0.600	0.620	0.600	0.620	1,488,000	903,440	0.6072	0.620	0.600	0.620	0.600	0.620	1,488,000	0.6072	1.64%
2021-09-15	0	0.610	0.600	0.620	0.600	0.610	648,000	394,320	0.6085	0.610	0.600	0.620	0.600	0.610	648,000	0.6085	0.00%
2021-09-14	0	0.610	0.610	0.620	0.600	0.640	1,650,000	1,012,720	0.6138	0.610	0.610	0.620	0.600	0.640	1,650,000	0.6138	-3.17%
2021-09-13	0	0.630	0.620	0.640	0.630	0.660	1,696,000	1,081,440	0.6376	0.630	0.620	0.640	0.630	0.660	1,696,000	0.6376	-4.55%
2021-09-10	0	0.660	0.640	0.660	0.610	0.670	4,576,000	2,946,880	0.6440	0.660	0.640	0.660	0.610	0.670	4,576,000	0.6440	6.45%
2021-09-09	0	0.620	0.610	0.620	0.610	0.650	1,752,000	1,088,320	0.6212	0.620	0.610	0.620	0.610	0.650	1,752,000	0.6212	-3.12%
2021-09-08	0	0.640	0.640	0.650	0.630	0.670	2,800,000	1,817,520	0.6491	0.640	0.640	0.650	0.630	0.670	2,800,000	0.6491	-4.48%
2021-09-07	0	0.670	0.660	0.670	0.570	0.670	7,597,000	4,801,370	0.6320	0.670	0.660	0.670	0.570	0.670	7,597,000	0.6320	11.67%
2021-09-06	0	0.600	0.580	0.600	0.570	0.610	1,512,000	891,120	0.5894	0.600	0.580	0.600	0.570	0.610	1,512,000	0.5894	3.45%
2021-09-03	0	0.580	0.560	0.580	0.550	0.580	1,080,000	607,440	0.5624	0.580	0.560	0.580	0.550	0.580	1,080,000	0.5624	1.75%
2021-09-02	0	0.570	0.560	0.580	0.550	0.590	2,304,000	1,308,320	0.5678	0.570	0.560	0.580	0.550	0.590	2,304,000	0.5678	-3.39%
2021-09-01	0	0.590	0.580	0.590	0.580	0.600	1,568,000	927,360	0.5914	0.590	0.580	0.590	0.580	0.600	1,568,000	0.5914	-1.67%
2021-08-31	0	0.600	0.590	0.600	0.580	0.610	1,840,200	1,099,630	0.5976	0.600	0.590	0.600	0.580	0.610	1,840,200	0.5976	0.00%
2021-08-30	0	0.600	0.580	0.600	0.580	0.600	768,000	449,040	0.5847	0.600	0.580	0.600	0.580	0.600	768,000	0.5847	3.45%
2021-08-27	0	0.580	0.580	0.590	0.580	0.610	808,000	481,920	0.5964	0.580	0.580	0.590	0.580	0.610	808,000	0.5964	0.00%
2021-08-26	0	0.580	0.570	0.590	0.570	0.590	1,104,000	643,600	0.5830	0.580	0.570	0.590	0.570	0.590	1,104,000	0.5830	-1.69%
2021-08-25	0	0.590	0.580	0.600	0.550	0.600	1,824,000	1,046,640	0.5738	0.590	0.580	0.600	0.550	0.600	1,824,000	0.5738	3.51%
2021-08-24	0	0.570	0.570	0.580	0.570	0.590	680,000	391,760	0.5761	0.570	0.570	0.580	0.570	0.590	680,000	0.5761	0.00%
2021-08-23	0	0.570	0.570	0.590	0.570	0.610	1,248,000	738,000	0.5913	0.570	0.570	0.590	0.570	0.610	1,248,000	0.5913	0.00%
2021-08-20	0	0.570	0.560	0.570	0.550	0.590	2,840,000	1,621,920	0.5711	0.570	0.560	0.570	0.550	0.590	2,840,000	0.5711	-6.56%
2021-08-19	0	0.610	0.590	0.610	0.590	0.630	2,600,000	1,572,640	0.6049	0.610	0.590	0.610	0.590	0.630	2,600,000	0.6049	0.00%
2021-08-18	0	0.610	0.610	0.630	0.600	0.640	1,730,000	1,061,040	0.6133	0.610	0.610	0.630	0.600	0.640	1,730,000	0.6133	-1.61%
2021-08-17	0	0.620	0.610	0.630	0.610	0.640	3,080,000	1,899,360	0.6167	0.620	0.610	0.630	0.610	0.640	3,080,000	0.6167	-3.12%
2021-08-16	0	0.640	0.640	0.650	0.610	0.650	1,920,000	1,216,480	0.6336	0.640	0.640	0.650	0.610	0.650	1,920,000	0.6336	1.59%
2021-08-13	0	0.630	0.620	0.640	0.620	0.650	1,960,000	1,237,040	0.6311	0.630	0.620	0.640	0.620	0.650	1,960,000	0.6311	-1.56%
2021-08-12	0	0.640	0.630	0.640	0.610	0.640	8,056,000	4,999,440	0.6206	0.640	0.630	0.640	0.610	0.640	8,056,000	0.6206	-1.54%
2021-08-11	0	0.650	0.640	0.650	0.630	0.670	2,088,000	1,350,640	0.6469	0.650	0.640	0.650	0.630	0.670	2,088,000	0.6469	-1.52%
2021-08-10	0	0.660	0.660	0.670	0.650	0.710	7,497,000	5,103,380	0.6807	0.660	0.660	0.670	0.650	0.710	7,497,000	0.6807	1.54%
2021-08-09	0	0.650	0.650	0.660	0.620	0.660	4,131,000	2,631,000	0.6369	0.650	0.650	0.660	0.620	0.660	4,131,000	0.6369	0.00%
2021-08-06	0	0.650	0.650	0.660	0.650	0.700	7,128,000	4,745,600	0.6658	0.650	0.650	0.660	0.650	0.700	7,128,000	0.6658	-8.45%
2021-08-05	0	0.710	0.700	0.710	0.680	0.750	7,344,000	5,239,440	0.7134	0.710	0.700	0.710	0.680	0.750	7,344,000	0.7134	-1.39%
2021-08-04	0	0.720	0.710	0.720	0.710	0.790	7,712,000	5,765,760	0.7476	0.720	0.710	0.720	0.710	0.790	7,712,000	0.7476	-4.00%
2021-08-03	0	0.750	0.740	0.750	0.680	0.750	7,896,000	5,622,480	0.7121	0.750	0.740	0.750	0.680	0.750	7,896,000	0.7121	2.74%
2021-08-02	0	0.730	0.720	0.730	0.660	0.740	6,891,000	4,932,260	0.7158	0.730	0.720	0.730	0.660	0.740	6,891,000	0.7158	10.61%
2021-07-30	0	0.660	0.660	0.670	0.640	0.700	6,112,000	4,032,400	0.6598	0.660	0.660	0.670	0.640	0.700	6,112,000	0.6598	-4.35%
2021-07-29	0	0.690	0.680	0.690	0.580	0.690	11,960,000	7,753,520	0.6483	0.690	0.680	0.690	0.580	0.690	11,960,000	0.6483	18.97%
2021-07-28	0	0.580	0.580	0.590	0.560	0.610	6,968,000	4,080,320	0.5856	0.580	0.580	0.590	0.560	0.610	6,968,000	0.5856	0.00%
2021-07-27	0	0.580	0.560	0.580	0.550	0.710	25,760,000	16,248,240	0.6308	0.580	0.560	0.580	0.550	0.710	25,760,000	0.6308	-10.77%
2021-07-26	0	0.650	0.640	0.650	0.620	0.730	19,655,000	12,838,910	0.6532	0.650	0.640	0.650	0.620	0.730	19,655,000	0.6532	-10.96%
2021-07-23	0	0.730	0.720	0.730	0.700	0.820	17,328,000	12,995,600	0.7500	0.730	0.720	0.730	0.700	0.820	17,328,000	0.7500	-9.88%
2021-07-22	0	0.810	0.800	0.820	0.800	0.920	29,201,600	24,843,520	0.8508	0.810	0.800	0.820	0.800	0.920	29,201,600	0.8508	-5.81%
2021-07-21	0	0.860	0.860	0.870	0.670	0.880	34,531,600	27,613,238	0.7997	0.860	0.860	0.870	0.670	0.880	34,531,600	0.7997	19.44%
2021-07-20	0	0.720	0.700	0.720	0.670	0.760	8,867,200	6,291,634	0.7095	0.720	0.700	0.720	0.670	0.760	8,867,200	0.7095	-2.70%
2021-07-19	0	0.740	0.740	0.750	0.650	0.780	24,046,600	17,495,714	0.7276	0.740	0.740	0.750	0.650	0.780	24,046,600	0.7276	10.45%
2021-07-16	0	0.670	0.660	0.670	0.590	0.710	36,375,000	24,378,660	0.6702	0.670	0.660	0.670	0.590	0.710	36,375,000	0.6702	13.56%
2021-07-15	0	0.590	0.590	0.600	0.560	0.600	7,262,000	4,243,380	0.5843	0.590	0.590	0.600	0.560	0.600	7,262,000	0.5843	0.00%
2021-07-14	0	0.590	0.580	0.590	0.540	0.610	16,555,736	9,679,297	0.5846	0.590	0.580	0.590	0.540	0.610	16,555,736	0.5846	9.26%
2021-07-13	0	0.540	0.530	0.540	0.520	0.540	1,848,000	973,280	0.5267	0.540	0.530	0.540	0.520	0.540	1,848,000	0.5267	0.00%
2021-07-12	0	0.540	0.530	0.550	0.530	0.560	3,976,400	2,139,808	0.5381	0.540	0.530	0.550	0.530	0.560	3,976,400	0.5381	3.85%
2021-07-09	0	0.520	0.520	0.540	0.510	0.540	560,000	290,560	0.5189	0.520	0.520	0.540	0.510	0.540	560,000	0.5189	0.00%
2021-07-08	0	0.520	0.520	0.530	0.520	0.520	576,000	299,440	0.5199	0.520	0.520	0.530	0.520	0.520	576,000	0.5199	0.00%
2021-07-07	0	0.520	0.520	0.540	0.510	0.520	120,000	62,000	0.5167	0.520	0.520	0.540	0.510	0.520	120,000	0.5167	-1.89%
2021-07-06	0	0.530	0.530	0.540	0.530	0.530	68,299	35,983	0.5268	0.530	0.530	0.540	0.530	0.530	68,299	0.5268	-3.64%
2021-07-05	0	0.550	0.530	0.550	0.540	0.560	320,000	175,280	0.5478	0.550	0.530	0.550	0.540	0.560	320,000	0.5478	-1.79%
2021-07-02	0	0.560	0.550	0.560	0.530	0.560	352,000	192,080	0.5457	0.560	0.550	0.560	0.530	0.560	352,000	0.5457	-1.75%
2021-06-30	0	0.570	0.560	0.570	0.540	0.570	3,872,000	2,161,280	0.5582	0.570	0.560	0.570	0.540	0.570	3,872,000	0.5582	5.56%
2021-06-29	0	0.540	0.520	0.540	0.530	0.540	2,320,000	1,238,000	0.5336	0.540	0.520	0.540	0.530	0.540	2,320,000	0.5336	-1.82%
2021-06-28	0	0.550	0.520	0.550	-	-	0	0	-	0.550	0.520	0.550	-	-	0	-	0.00%
2021-06-25	0	0.550	0.540	0.550	0.540	0.560	5,529,000	3,041,860	0.5502	0.550	0.540	0.550	0.540	0.560	5,529,000	0.5502	1.85%
2021-06-24	0	0.540	0.510	0.540	0.510	0.540	2,232,000	1,175,760	0.5268	0.540	0.510	0.540	0.510	0.540	2,232,000	0.5268	8.00%
2021-06-23	0	0.500	0.500	0.530	0.500	0.520	72,000	36,320	0.5044	0.500	0.500	0.530	0.500	0.520	72,000	0.5044	0.00%
2021-06-22	0	0.500	0.500	0.520	0.500	0.500	24,000	12,000	0.5000	0.500	0.500	0.520	0.500	0.500	24,000	0.5000	-3.85%
2021-06-21	0	0.520	0.510	0.520	0.495	0.530	1,189,569	615,793	0.5177	0.520	0.510	0.520	0.495	0.530	1,189,569	0.5177	5.05%
2021-06-18	0	0.495	0.495	0.510	-	-	7,000	3,360	0.4800	0.495	0.495	0.510	-	-	7,000	0.4800	0.00%
2021-06-17	0	0.495	0.495	0.520	0.495	0.495	24,000	11,880	0.4950	0.495	0.495	0.520	0.495	0.495	24,000	0.4950	1.02%
2021-06-16	0	0.490	0.490	0.510	0.490	0.500	728,000	359,000	0.4931	0.490	0.490	0.510	0.490	0.500	728,000	0.4931	0.00%
2021-06-15	0	0.490	0.490	0.500	0.490	0.500	64,000	31,840	0.4975	0.490	0.490	0.500	0.490	0.500	64,000	0.4975	-2.00%
2021-06-11	0	0.500	0.500	0.520	0.495	0.500	1,192,000	593,720	0.4981	0.500	0.500	0.520	0.495	0.500	1,192,000	0.4981	0.00%
2021-06-10	0	0.500	0.500	0.510	0.500	0.510	370,400	187,072	0.5051	0.500	0.500	0.510	0.500	0.510	370,400	0.5051	-1.96%
2021-06-09	0	0.510	0.500	0.510	0.510	0.510	16,000	8,160	0.5100	0.510	0.500	0.510	0.510	0.510	16,000	0.5100	0.00%
2021-06-08	0	0.510	0.500	0.510	0.510	0.510	528,000	269,280	0.5100	0.510	0.500	0.510	0.510	0.510	528,000	0.5100	0.00%
2021-06-07	0	0.510	0.500	0.510	0.500	0.520	709,723	362,141	0.5103	0.510	0.500	0.510	0.500	0.520	709,723	0.5103	-5.56%
2021-06-04	0	0.540	0.520	0.540	0.510	0.540	488,000	254,160	0.5208	0.540	0.520	0.540	0.510	0.540	488,000	0.5208	0.00%
2021-06-03	0	0.540	0.530	0.540	0.550	0.560	72,000	39,920	0.5544	0.540	0.530	0.540	0.550	0.560	72,000	0.5544	0.00%
2021-06-02	0	0.540	0.540	0.550	0.510	0.550	3,320,000	1,811,360	0.5456	0.540	0.540	0.550	0.510	0.550	3,320,000	0.5456	-1.82%
2021-06-01	0	0.550	0.530	0.550	0.550	0.550	176,000	96,800	0.5500	0.550	0.530	0.550	0.550	0.550	176,000	0.5500	-1.79%
2021-05-31	0	0.560	0.510	0.560	0.540	0.560	3,112,000	1,704,640	0.5478	0.560	0.510	0.560	0.540	0.560	3,112,000	0.5478	3.70%
2021-05-28	0	0.540	0.510	0.540	0.520	0.540	680,000	364,080	0.5354	0.540	0.510	0.540	0.520	0.540	680,000	0.5354	1.89%
2021-05-27	0	0.530	0.520	0.530	0.520	0.540	2,192,000	1,162,000	0.5301	0.530	0.520	0.530	0.520	0.540	2,192,000	0.5301	6.00%
2021-05-26	0	0.500	0.495	0.520	0.475	0.530	1,920,000	981,240	0.5111	0.500	0.495	0.520	0.475	0.530	1,920,000	0.5111	6.38%
2021-05-25	0	0.470	0.470	0.475	0.470	0.470	80,000	37,600	0.4700	0.470	0.470	0.475	0.470	0.470	80,000	0.4700	0.00%
2021-05-24	0	0.470	0.470	0.475	0.460	0.480	336,000	156,720	0.4664	0.470	0.470	0.475	0.460	0.480	336,000	0.4664	2.17%
2021-05-21	0	0.460	0.450	0.465	0.430	0.475	3,248,000	1,471,000	0.4529	0.460	0.450	0.465	0.430	0.475	3,248,000	0.4529	-1.08%
2021-05-20	0	0.465	0.465	0.500	0.465	0.485	2,757,286	1,305,725	0.4736	0.465	0.465	0.500	0.465	0.485	2,757,286	0.4736	-3.12%
2021-05-18	0	0.480	0.475	0.480	0.480	0.520	6,656,000	3,305,560	0.4966	0.480	0.475	0.480	0.480	0.520	6,656,000	0.4966	-7.69%
2021-05-17	0	0.520	0.510	0.520	0.520	0.520	240,000	125,600	0.5233	0.520	0.510	0.520	0.520	0.520	240,000	0.5233	-1.89%
2021-05-14	0	0.530	0.510	0.540	0.510	0.530	152,000	80,400	0.5289	0.530	0.510	0.540	0.510	0.530	152,000	0.5289	3.92%
2021-05-13	0	0.510	0.510	0.520	0.510	0.530	200,000	102,160	0.5108	0.510	0.510	0.520	0.510	0.530	200,000	0.5108	-5.56%
2021-05-12	0	0.540	0.510	0.540	0.520	0.540	296,000	156,800	0.5297	0.540	0.510	0.540	0.520	0.540	296,000	0.5297	3.85%
2021-05-11	0	0.520	0.510	0.520	0.510	0.520	779,000	401,751	0.5157	0.520	0.510	0.520	0.510	0.520	779,000	0.5157	-1.89%
2021-05-10	0	0.530	0.520	0.530	0.520	0.540	1,392,000	737,120	0.5295	0.530	0.520	0.530	0.520	0.540	1,392,000	0.5295	-1.85%
2021-05-07	0	0.540	0.520	0.540	0.510	0.550	3,952,000	2,100,800	0.5316	0.540	0.520	0.540	0.510	0.550	3,952,000	0.5316	10.20%
2021-05-06	0	0.490	0.480	0.500	0.490	0.500	120,000	59,280	0.4940	0.490	0.480	0.500	0.490	0.500	120,000	0.4940	-2.00%
2021-05-05	0	0.500	0.490	0.530	0.495	0.500	48,000	23,880	0.4975	0.500	0.490	0.530	0.495	0.500	48,000	0.4975	2.04%
2021-05-04	0	0.490	0.485	0.510	-	-	0	0	-	0.490	0.485	0.510	-	-	0	-	0.00%
2021-05-03	0	0.490	0.490	0.500	-	-	0	0	-	0.490	0.490	0.500	-	-	0	-	0.00%
2021-04-30	0	0.490	0.490	0.500	0.490	0.500	525,146	257,807	0.4909	0.490	0.490	0.500	0.490	0.500	525,146	0.4909	0.00%
2021-04-29	0	0.490	0.490	0.510	0.490	0.520	512,000	255,080	0.4982	0.490	0.490	0.510	0.490	0.520	512,000	0.4982	-5.77%
2021-04-28	0	0.520	0.510	0.530	0.510	0.520	648,000	336,560	0.5194	0.520	0.510	0.530	0.510	0.520	648,000	0.5194	-1.89%
2021-04-27	0	0.530	0.510	0.530	0.480	0.540	5,561,400	2,820,632	0.5072	0.530	0.510	0.530	0.480	0.540	5,561,400	0.5072	10.42%
2021-04-26	0	0.480	0.480	0.485	0.475	0.480	221,000	105,460	0.4772	0.480	0.480	0.485	0.475	0.480	221,000	0.4772	-1.03%
2021-04-23	0	0.485	0.475	0.485	-	-	0	0	-	0.485	0.475	0.485	-	-	0	-	0.00%
2021-04-22	0	0.485	0.480	0.485	0.480	0.490	284,000	138,420	0.4874	0.485	0.480	0.485	0.480	0.490	284,000	0.4874	1.04%
2021-04-21	0	0.480	0.480	0.490	0.480	0.480	80,000	38,400	0.4800	0.480	0.480	0.490	0.480	0.480	80,000	0.4800	1.05%
2021-04-20	0	0.475	0.475	0.480	0.475	0.475	344,000	163,400	0.4750	0.475	0.475	0.480	0.475	0.475	344,000	0.4750	0.00%
2021-04-19	0	0.475	0.475	0.485	0.475	0.475	400,000	190,000	0.4750	0.475	0.475	0.485	0.475	0.475	400,000	0.4750	0.00%
2021-04-16	0	0.475	0.470	0.480	0.460	0.475	296,000	139,240	0.4704	0.475	0.470	0.480	0.460	0.475	296,000	0.4704	0.00%
2021-04-15	0	0.475	0.475	0.480	0.465	0.485	1,240,000	587,520	0.4738	0.475	0.475	0.480	0.465	0.485	1,240,000	0.4738	0.00%
2021-04-14	0	0.475	0.475	0.480	0.445	0.495	8,712,000	4,025,080	0.4620	0.475	0.475	0.480	0.445	0.495	8,712,000	0.4620	-3.06%
2021-04-13	0	0.490	0.490	0.500	0.490	0.500	623,000	309,720	0.4971	0.490	0.490	0.500	0.490	0.500	623,000	0.4971	-1.01%
2021-04-12	0	0.495	0.495	0.500	0.495	0.500	54,285	26,851	0.4946	0.495	0.495	0.500	0.495	0.500	54,285	0.4946	0.00%
2021-04-09	0	0.495	0.495	0.500	0.490	0.495	601,000	296,000	0.4925	0.495	0.495	0.500	0.490	0.495	601,000	0.4925	0.00%
2021-04-08	0	0.495	0.495	0.500	0.495	0.500	188,009	93,464	0.4971	0.495	0.495	0.500	0.495	0.500	188,009	0.4971	-1.00%
2021-04-07	0	0.500	0.500	0.510	0.490	0.500	408,000	203,680	0.4992	0.500	0.500	0.510	0.490	0.500	408,000	0.4992	1.01%
2021-04-01	0	0.495	0.495	0.500	0.490	0.500	264,000	130,440	0.4941	0.495	0.495	0.500	0.490	0.500	264,000	0.4941	0.00%
2021-03-31	0	0.495	0.490	0.495	0.490	0.495	702,032	344,995	0.4914	0.495	0.490	0.495	0.490	0.495	702,032	0.4914	0.00%
2021-03-30	0	0.495	0.495	0.510	0.490	0.500	325,000	160,910	0.4951	0.495	0.495	0.510	0.490	0.500	325,000	0.4951	-1.00%
2021-03-29	0	0.500	0.495	0.510	0.500	0.500	528,000	264,000	0.5000	0.500	0.495	0.510	0.500	0.500	528,000	0.5000	-1.96%
2021-03-26	0	0.510	0.510	0.520	0.510	0.520	168,030	85,774	0.5105	0.510	0.510	0.520	0.510	0.520	168,030	0.5105	-1.92%
2021-03-25	0	0.520	0.510	0.520	0.520	0.520	24,000	12,480	0.5200	0.520	0.510	0.520	0.520	0.520	24,000	0.5200	0.00%
2021-03-24	0	0.520	0.510	0.520	0.500	0.520	1,560,600	795,728	0.5099	0.520	0.510	0.520	0.500	0.520	1,560,600	0.5099	0.00%
2021-03-23	0	0.520	0.520	0.530	0.510	0.520	1,416,000	735,600	0.5195	0.520	0.520	0.530	0.510	0.520	1,416,000	0.5195	1.96%
2021-03-22	0	0.510	0.500	0.510	0.495	0.510	777,000	389,080	0.5007	0.510	0.500	0.510	0.495	0.510	777,000	0.5007	3.03%
2021-03-19	0	0.495	0.495	0.500	0.495	0.510	688,000	343,800	0.4997	0.495	0.495	0.500	0.495	0.510	688,000	0.4997	-2.94%
2021-03-18	0	0.510	0.500	0.510	0.510	0.510	176,200	89,856	0.5100	0.510	0.500	0.510	0.510	0.510	176,200	0.5100	-1.92%
2021-03-17	0	0.520	0.510	0.520	0.500	0.520	568,000	290,000	0.5106	0.520	0.510	0.520	0.500	0.520	568,000	0.5106	1.96%
2021-03-16	0	0.510	0.510	0.520	0.500	0.520	632,000	323,680	0.5122	0.510	0.510	0.520	0.500	0.520	632,000	0.5122	-1.92%
2021-03-15	0	0.520	0.510	0.520	-	-	0	0	-	0.520	0.510	0.520	-	-	0	-	0.00%
2021-03-12	0	0.520	0.500	0.520	0.495	0.520	3,280,000	1,648,000	0.5024	0.520	0.500	0.520	0.495	0.520	3,280,000	0.5024	0.00%
2021-03-11	0	0.520	0.520	0.530	0.520	0.520	424,000	220,480	0.5200	0.520	0.520	0.530	0.520	0.520	424,000	0.5200	0.00%
2021-03-10	0	0.520	0.510	0.530	0.510	0.520	722,000	369,870	0.5123	0.520	0.510	0.530	0.510	0.520	722,000	0.5123	1.96%
2021-03-09	0	0.510	0.510	0.520	0.500	0.530	2,664,000	1,373,680	0.5156	0.510	0.510	0.520	0.500	0.530	2,664,000	0.5156	-3.77%
2021-03-08	0	0.530	0.530	0.550	0.510	0.600	11,104,000	5,947,120	0.5356	0.530	0.530	0.550	0.510	0.600	11,104,000	0.5356	-11.67%
2021-03-05	0	0.600	0.590	0.600	0.540	0.600	10,401,006	5,956,652	0.5727	0.600	0.590	0.600	0.540	0.600	10,401,006	0.5727	13.21%
2021-03-04	0	0.530	0.530	0.540	0.510	0.530	2,000,000	1,053,600	0.5268	0.530	0.530	0.540	0.510	0.530	2,000,000	0.5268	1.92%
2021-03-03	0	0.520	0.510	0.530	0.500	0.520	2,105,000	1,092,470	0.5190	0.520	0.510	0.530	0.500	0.520	2,105,000	0.5190	6.12%
2021-03-02	0	0.490	0.490	0.500	0.485	0.490	440,000	215,560	0.4899	0.490	0.490	0.500	0.485	0.490	440,000	0.4899	0.00%
2021-03-01	0	0.490	0.490	0.500	0.490	0.530	1,024,000	514,760	0.5027	0.490	0.490	0.500	0.490	0.530	1,024,000	0.5027	0.00%
2021-02-26	0	0.490	0.490	0.500	0.490	0.500	976,000	481,600	0.4934	0.490	0.490	0.500	0.490	0.500	976,000	0.4934	-3.92%
2021-02-25	0	0.510	0.510	0.520	0.495	0.510	432,600	218,565	0.5052	0.510	0.510	0.520	0.495	0.510	432,600	0.5052	3.03%
2021-02-24	0	0.495	0.495	0.510	0.495	0.530	1,884,000	950,680	0.5046	0.495	0.495	0.510	0.495	0.530	1,884,000	0.5046	-6.60%
2021-02-23	0	0.530	0.495	0.540	0.480	0.530	6,072,000	3,121,240	0.5140	0.530	0.495	0.540	0.480	0.530	6,072,000	0.5140	7.07%
2021-02-22	0	0.495	0.490	0.495	0.490	0.530	1,152,000	572,240	0.4967	0.495	0.490	0.495	0.490	0.530	1,152,000	0.4967	-2.94%
2021-02-19	0	0.510	0.495	0.510	0.480	0.510	1,536,000	769,440	0.5009	0.510	0.495	0.510	0.480	0.510	1,536,000	0.5009	5.15%
2021-02-18	0	0.485	0.485	0.495	0.480	0.495	2,760,000	1,342,200	0.4863	0.485	0.485	0.495	0.480	0.495	2,760,000	0.4863	-1.02%
2021-02-17	0	0.490	0.485	0.490	0.485	0.510	6,088,000	3,048,280	0.5007	0.490	0.485	0.490	0.485	0.510	6,088,000	0.5007	-2.00%
2021-02-16	0	0.500	0.495	0.500	0.485	0.520	4,227,000	2,130,050	0.5039	0.500	0.495	0.500	0.485	0.520	4,227,000	0.5039	0.00%
2021-02-11	0	0.500	0.485	0.500	0.480	0.530	3,560,000	1,764,440	0.4956	0.500	0.485	0.500	0.480	0.530	3,560,000	0.4956	-5.66%
2021-02-10	0	0.530	0.520	0.540	0.485	0.540	6,208,800	3,198,600	0.5152	0.530	0.520	0.540	0.485	0.540	6,208,800	0.5152	9.28%
2021-02-09	0	0.485	0.480	0.485	0.485	0.490	860,000	417,980	0.4860	0.485	0.480	0.485	0.485	0.490	860,000	0.4860	-2.02%
2021-02-08	0	0.495	0.490	0.500	0.480	0.495	1,152,000	564,000	0.4896	0.495	0.490	0.500	0.480	0.495	1,152,000	0.4896	3.13%
2021-02-05	0	0.480	0.480	0.485	0.480	0.510	3,000,000	1,476,400	0.4921	0.480	0.480	0.485	0.480	0.510	3,000,000	0.4921	-3.03%
2021-02-04	0	0.495	0.495	0.500	0.490	0.500	81,600	40,696	0.4987	0.495	0.495	0.500	0.490	0.500	81,600	0.4987	-1.00%
2021-02-03	0	0.500	0.495	0.500	0.495	0.520	1,333,000	666,920	0.5003	0.500	0.495	0.500	0.495	0.520	1,333,000	0.5003	0.00%
2021-02-02	0	0.500	0.485	0.510	0.480	0.520	891,005	442,972	0.4972	0.500	0.485	0.510	0.480	0.520	891,005	0.4972	0.00%
2021-02-01	0	0.500	0.485	0.500	0.475	0.500	2,304,001	1,118,520	0.4855	0.500	0.485	0.500	0.475	0.500	2,304,001	0.4855	0.00%
2021-01-29	0	0.500	0.475	0.510	0.475	0.520	3,023,400	1,506,478	0.4983	0.500	0.475	0.510	0.475	0.520	3,023,400	0.4983	0.00%
2021-01-28	0	0.500	0.500	0.510	0.500	0.560	7,792,000	4,083,680	0.5241	0.500	0.500	0.510	0.500	0.560	7,792,000	0.5241	-7.41%
2021-01-27	0	0.540	0.530	0.540	0.480	0.550	9,608,000	5,007,640	0.5212	0.540	0.530	0.540	0.480	0.550	9,608,000	0.5212	10.20%
2021-01-26	0	0.490	0.490	0.495	0.450	0.495	7,560,000	3,645,080	0.4822	0.490	0.490	0.495	0.450	0.495	7,560,000	0.4822	4.26%
2021-01-25	0	0.470	0.455	0.470	0.435	0.475	6,717,000	3,128,455	0.4658	0.470	0.455	0.470	0.435	0.475	6,717,000	0.4658	8.05%
2021-01-22	0	0.435	0.430	0.450	0.430	0.450	1,472,000	650,440	0.4419	0.435	0.430	0.450	0.430	0.450	1,472,000	0.4419	-2.25%
2021-01-21	0	0.445	0.445	0.450	0.410	0.445	2,560,000	1,092,920	0.4269	0.445	0.445	0.450	0.410	0.445	2,560,000	0.4269	4.71%
2021-01-20	0	0.425	0.420	0.425	0.415	0.435	1,648,000	701,640	0.4258	0.425	0.420	0.425	0.415	0.435	1,648,000	0.4258	2.41%
2021-01-19	0	0.415	0.415	0.430	0.405	0.470	9,458,600	4,159,139	0.4397	0.415	0.415	0.430	0.405	0.470	9,458,600	0.4397	-7.78%
2021-01-18	0	0.450	0.440	0.450	0.420	0.460	3,731,001	1,636,950	0.4387	0.450	0.440	0.450	0.420	0.460	3,731,001	0.4387	8.43%
2021-01-15	0	0.415	0.410	0.415	0.405	0.420	2,685,000	1,102,455	0.4106	0.415	0.410	0.415	0.405	0.420	2,685,000	0.4106	1.22%
2021-01-14	0	0.410	0.410	0.415	0.400	0.415	1,768,000	720,920	0.4078	0.410	0.410	0.415	0.400	0.415	1,768,000	0.4078	0.00%
2021-01-13	0	0.410	0.410	0.415	0.395	0.425	2,272,000	932,800	0.4106	0.410	0.410	0.415	0.395	0.425	2,272,000	0.4106	1.23%
2021-01-12	0	0.405	0.400	0.410	0.390	0.415	1,200,000	484,040	0.4034	0.405	0.400	0.410	0.390	0.415	1,200,000	0.4034	0.00%
2021-01-11	0	0.405	0.400	0.410	0.400	0.415	256,000	104,200	0.4070	0.405	0.400	0.410	0.400	0.415	256,000	0.4070	1.25%
2021-01-08	0	0.400	0.400	0.405	0.395	0.410	880,000	352,400	0.4005	0.400	0.400	0.405	0.395	0.410	880,000	0.4005	0.00%
2021-01-07	0	0.400	0.400	0.410	0.395	0.405	416,200	168,435	0.4047	0.400	0.400	0.410	0.395	0.405	416,200	0.4047	-1.23%
2021-01-06	0	0.405	0.400	0.410	0.395	0.415	3,404,000	1,365,080	0.4010	0.405	0.400	0.410	0.395	0.415	3,404,000	0.4010	-1.22%
2021-01-05	0	0.410	0.405	0.420	0.405	0.415	904,000	370,880	0.4103	0.410	0.405	0.420	0.405	0.415	904,000	0.4103	0.00%
2021-01-04	0	0.410	0.400	0.415	0.410	0.425	632,000	261,800	0.4142	0.410	0.400	0.415	0.410	0.425	632,000	0.4142	-2.38%
2020-12-31	0	0.420	0.415	0.425	0.410	0.425	232,000	95,960	0.4136	0.420	0.415	0.425	0.410	0.425	232,000	0.4136	-1.18%
2020-12-30	0	0.425	0.410	0.430	0.410	0.425	456,000	188,560	0.4135	0.425	0.410	0.430	0.410	0.425	456,000	0.4135	1.19%
2020-12-29	0	0.420	0.415	0.420	0.415	0.420	48,000	20,040	0.4175	0.420	0.415	0.420	0.415	0.420	48,000	0.4175	2.44%
2020-12-28	0	0.410	0.410	0.420	0.400	0.420	933,000	382,830	0.4103	0.410	0.410	0.420	0.400	0.420	933,000	0.4103	-1.20%
2020-12-24	0	0.415	0.415	0.425	0.415	0.415	192,000	79,680	0.4150	0.415	0.415	0.425	0.415	0.415	192,000	0.4150	0.00%
2020-12-23	0	0.415	0.415	0.420	0.410	0.420	416,000	171,680	0.4127	0.415	0.415	0.420	0.410	0.420	416,000	0.4127	-1.19%
2020-12-22	0	0.420	0.410	0.420	0.415	0.420	592,000	246,040	0.4156	0.420	0.410	0.420	0.415	0.420	592,000	0.4156	0.00%
2020-12-21	0	0.420	0.415	0.430	0.420	0.430	960,000	408,640	0.4257	0.420	0.415	0.430	0.420	0.430	960,000	0.4257	-2.33%
2020-12-18	0	0.430	0.430	0.435	0.425	0.440	288,000	124,520	0.4324	0.430	0.430	0.435	0.425	0.440	288,000	0.4324	0.00%
2020-12-17	0	0.430	0.430	0.435	0.420	0.445	308,737	133,062	0.4310	0.430	0.430	0.435	0.420	0.445	308,737	0.4310	-1.15%
2020-12-16	0	0.435	0.435	0.450	0.430	0.435	119,000	51,550	0.4332	0.435	0.435	0.450	0.430	0.435	119,000	0.4332	0.00%
2020-12-15	0	0.435	0.435	0.445	0.430	0.450	208,000	90,640	0.4358	0.435	0.435	0.445	0.430	0.450	208,000	0.4358	-3.33%
2020-12-14	0	0.450	0.435	0.450	0.450	0.450	56,000	25,200	0.4500	0.450	0.435	0.450	0.450	0.450	56,000	0.4500	3.45%
2020-12-11	0	0.435	0.435	0.450	0.430	0.455	64,000	28,160	0.4400	0.435	0.435	0.450	0.430	0.455	64,000	0.4400	1.16%
2020-12-10	0	0.430	0.430	0.435	0.430	0.445	200,121	86,532	0.4324	0.430	0.430	0.435	0.430	0.445	200,121	0.4324	-1.15%
2020-12-09	0	0.435	0.435	0.440	0.425	0.435	120,000	51,640	0.4303	0.435	0.435	0.440	0.425	0.435	120,000	0.4303	-1.14%
2020-12-08	0	0.440	0.435	0.445	0.435	0.440	536,000	234,040	0.4366	0.440	0.435	0.445	0.435	0.440	536,000	0.4366	1.15%
2020-12-07	0	0.435	0.435	0.445	0.435	0.435	192,000	83,520	0.4350	0.435	0.435	0.445	0.435	0.435	192,000	0.4350	-2.25%
2020-12-04	0	0.445	0.435	0.445	0.445	0.445	40,000	17,800	0.4450	0.445	0.435	0.445	0.445	0.445	40,000	0.4450	0.00%
2020-12-03	0	0.445	0.445	0.450	0.445	0.450	1,592,000	714,520	0.4488	0.445	0.445	0.450	0.445	0.450	1,592,000	0.4488	1.14%
2020-12-02	0	0.440	0.435	0.440	0.435	0.445	240,000	105,240	0.4385	0.440	0.435	0.440	0.435	0.445	240,000	0.4385	0.00%
2020-12-01	0	0.440	0.440	0.445	0.425	0.440	2,208,000	969,560	0.4391	0.440	0.440	0.445	0.425	0.440	2,208,000	0.4391	4.76%
2020-11-30	0	0.420	0.420	0.425	0.420	0.420	208,000	87,360	0.4200	0.420	0.420	0.425	0.420	0.420	208,000	0.4200	0.00%
2020-11-27	0	0.420	0.420	0.425	0.415	0.420	40,000	16,680	0.4170	0.420	0.420	0.425	0.415	0.420	40,000	0.4170	0.00%
2020-11-26	0	0.420	0.415	0.425	0.410	0.430	832,000	353,160	0.4245	0.420	0.415	0.425	0.410	0.430	832,000	0.4245	0.00%
2020-11-25	0	0.420	0.420	0.425	0.410	0.420	696,000	289,360	0.4157	0.420	0.420	0.425	0.410	0.420	696,000	0.4157	-2.33%
2020-11-24	0	0.430	0.415	0.435	0.420	0.430	1,281,000	544,040	0.4247	0.430	0.415	0.435	0.420	0.430	1,281,000	0.4247	1.18%
2020-11-23	0	0.425	0.425	0.435	0.425	0.430	140,000	59,520	0.4251	0.425	0.425	0.435	0.425	0.430	140,000	0.4251	-1.16%
2020-11-20	0	0.430	0.420	0.430	0.415	0.430	480,000	203,000	0.4229	0.430	0.420	0.430	0.415	0.430	480,000	0.4229	3.61%
2020-11-19	0	0.415	0.415	0.425	0.415	0.425	242,000	101,770	0.4205	0.415	0.415	0.425	0.415	0.425	242,000	0.4205	-2.35%
2020-11-18	0	0.425	0.420	0.425	-	-	0	0	-	0.425	0.420	0.425	-	-	0	-	0.00%
2020-11-17	0	0.425	0.415	0.430	0.410	0.430	1,636,000	689,400	0.4214	0.425	0.415	0.430	0.410	0.430	1,636,000	0.4214	-1.16%
2020-11-16	0	0.430	0.420	0.435	0.410	0.430	584,000	248,080	0.4248	0.430	0.420	0.435	0.410	0.430	584,000	0.4248	3.61%
2020-11-13	0	0.415	0.415	0.420	0.410	0.415	345,600	142,064	0.4111	0.415	0.415	0.420	0.410	0.415	345,600	0.4111	1.22%
2020-11-12	0	0.410	0.410	0.415	0.410	0.415	496,000	203,520	0.4103	0.410	0.410	0.415	0.410	0.415	496,000	0.4103	-3.53%
2020-11-11	0	0.425	0.425	0.430	0.415	0.425	216,000	90,680	0.4198	0.425	0.425	0.430	0.415	0.425	216,000	0.4198	2.41%
2020-11-10	0	0.415	0.415	0.430	0.415	0.450	400,000	170,640	0.4266	0.415	0.415	0.430	0.415	0.450	400,000	0.4266	-3.49%
2020-11-09	0	0.430	0.430	0.435	0.420	0.470	2,400,000	1,042,920	0.4346	0.430	0.430	0.435	0.420	0.470	2,400,000	0.4346	4.88%
2020-11-06	0	0.410	0.410	0.420	0.400	0.415	464,000	189,840	0.4091	0.410	0.410	0.420	0.400	0.415	464,000	0.4091	2.50%
2020-11-05	0	0.400	0.400	0.405	0.400	0.410	165,000	67,205	0.4073	0.400	0.400	0.405	0.400	0.410	165,000	0.4073	0.00%
2020-11-04	0	0.400	0.400	0.405	0.400	0.405	96,000	38,440	0.4004	0.400	0.400	0.405	0.400	0.405	96,000	0.4004	0.00%
2020-11-03	0	0.400	0.400	0.405	0.390	0.400	336,000	132,880	0.3955	0.400	0.400	0.405	0.390	0.400	336,000	0.3955	2.56%
2020-11-02	0	0.390	0.390	0.400	0.390	0.390	760,000	296,400	0.3900	0.390	0.390	0.400	0.390	0.390	760,000	0.3900	0.00%
2020-10-30	0	0.390	0.385	0.390	0.385	0.400	3,232,000	1,266,080	0.3917	0.390	0.385	0.390	0.385	0.400	3,232,000	0.3917	-2.50%
2020-10-29	0	0.400	0.400	0.410	0.375	0.415	1,192,000	466,040	0.3910	0.400	0.400	0.410	0.375	0.415	1,192,000	0.3910	0.00%
2020-10-28	0	0.400	0.400	0.405	0.400	0.405	1,060,200	424,376	0.4003	0.400	0.400	0.405	0.400	0.405	1,060,200	0.4003	1.27%
2020-10-27	0	0.395	0.390	0.405	0.390	0.400	568,000	225,880	0.3977	0.395	0.390	0.405	0.390	0.400	568,000	0.3977	-1.25%
2020-10-23	0	0.400	0.400	0.405	0.400	0.410	1,160,000	473,280	0.4080	0.400	0.400	0.405	0.400	0.410	1,160,000	0.4080	-2.44%
2020-10-22	0	0.410	0.410	0.415	0.410	0.415	2,496,000	1,024,440	0.4104	0.410	0.410	0.415	0.410	0.415	2,496,000	0.4104	0.00%
2020-10-21	0	0.410	0.410	0.420	0.410	0.415	204,000	83,800	0.4108	0.410	0.410	0.420	0.410	0.415	204,000	0.4108	0.00%
2020-10-20	0	0.410	0.410	0.425	0.410	0.410	64,000	26,240	0.4100	0.410	0.410	0.425	0.410	0.410	64,000	0.4100	0.00%
2020-10-19	0	0.410	0.410	0.425	0.410	0.410	560,000	229,600	0.4100	0.410	0.410	0.425	0.410	0.410	560,000	0.4100	-3.53%
2020-10-16	0	0.425	0.425	0.430	0.415	0.430	1,000,000	423,560	0.4236	0.425	0.425	0.430	0.415	0.430	1,000,000	0.4236	3.66%
2020-10-15	0	0.410	0.405	0.410	0.400	0.415	1,928,000	786,560	0.4080	0.410	0.405	0.410	0.400	0.415	1,928,000	0.4080	-2.38%
2020-10-14	0	0.420	0.415	0.420	0.415	0.420	112,000	46,520	0.4154	0.420	0.415	0.420	0.415	0.420	112,000	0.4154	1.20%
2020-10-12	0	0.415	0.410	0.415	0.410	0.440	512,000	214,800	0.4195	0.415	0.410	0.415	0.410	0.440	512,000	0.4195	1.22%
2020-10-09	0	0.410	0.410	0.420	0.410	0.420	624,000	256,520	0.4111	0.410	0.410	0.420	0.410	0.420	624,000	0.4111	-4.65%
2020-10-08	0	0.430	0.425	0.430	0.400	0.430	684,800	289,148	0.4222	0.430	0.425	0.430	0.400	0.430	684,800	0.4222	4.88%
2020-10-07	0	0.410	0.405	0.410	0.400	0.410	912,000	368,800	0.4044	0.410	0.405	0.410	0.400	0.410	912,000	0.4044	2.50%
2020-10-06	0	0.400	0.395	0.400	0.390	0.400	760,000	301,960	0.3973	0.400	0.395	0.400	0.390	0.400	760,000	0.3973	0.00%
2020-10-05	0	0.400	0.400	0.410	0.400	0.410	303,000	121,840	0.4021	0.400	0.400	0.410	0.400	0.410	303,000	0.4021	-3.61%
2020-09-30	0	0.415	0.405	0.420	0.415	0.420	160,000	67,000	0.4188	0.415	0.405	0.420	0.415	0.420	160,000	0.4188	1.22%
2020-09-29	0	0.410	0.410	0.420	0.405	0.410	416,000	169,160	0.4066	0.410	0.410	0.420	0.405	0.410	416,000	0.4066	0.00%
2020-09-28	0	0.410	0.410	0.420	-	-	0	0	-	0.410	0.410	0.420	-	-	0	-	0.00%
2020-09-25	0	0.410	0.410	0.415	0.410	0.420	400,000	165,800	0.4145	0.410	0.410	0.415	0.410	0.420	400,000	0.4145	0.00%
2020-09-24	0	0.410	0.410	0.420	0.410	0.420	152,000	63,200	0.4158	0.410	0.410	0.420	0.410	0.420	152,000	0.4158	-4.65%
2020-09-23	0	0.430	0.410	0.440	0.430	0.440	240,000	104,000	0.4333	0.430	0.410	0.440	0.430	0.440	240,000	0.4333	-2.27%
2020-09-22	0	0.440	0.440	0.445	0.425	0.440	720,000	314,840	0.4373	0.440	0.440	0.445	0.425	0.440	720,000	0.4373	3.53%
2020-09-21	0	0.425	0.410	0.425	0.410	0.425	3,472,000	1,458,200	0.4200	0.425	0.410	0.425	0.410	0.425	3,472,000	0.4200	-1.16%
2020-09-18	0	0.430	0.420	0.440	0.400	0.430	1,048,000	433,920	0.4140	0.430	0.420	0.440	0.400	0.430	1,048,000	0.4140	0.00%
2020-09-17	0	0.430	0.425	0.445	0.430	0.450	604,000	266,280	0.4409	0.430	0.425	0.445	0.430	0.450	604,000	0.4409	-2.27%
2020-09-16	0	0.440	0.440	0.450	0.435	0.440	183,000	80,340	0.4390	0.440	0.440	0.450	0.435	0.440	183,000	0.4390	0.00%
2020-09-15	0	0.440	0.440	0.450	0.440	0.440	34,000	14,920	0.4388	0.440	0.440	0.450	0.440	0.440	34,000	0.4388	0.00%
2020-09-14	0	0.440	0.440	0.455	0.440	0.440	8,000	3,520	0.4400	0.440	0.440	0.455	0.440	0.440	8,000	0.4400	0.00%
2020-09-11	0	0.440	0.440	0.450	0.435	0.450	466,000	205,820	0.4417	0.440	0.440	0.450	0.435	0.450	466,000	0.4417	0.00%
2020-09-10	0	0.440	0.440	0.450	0.440	0.450	1,120,000	502,960	0.4491	0.440	0.440	0.450	0.440	0.450	1,120,000	0.4491	0.00%
2020-09-09	0	0.440	0.440	0.455	0.440	0.450	646,000	290,010	0.4489	0.440	0.440	0.455	0.440	0.450	646,000	0.4489	-2.22%
2020-09-08	0	0.450	0.450	0.460	0.450	0.455	316,000	142,500	0.4509	0.450	0.450	0.460	0.450	0.455	316,000	0.4509	0.00%
2020-09-07	0	0.450	0.445	0.460	0.445	0.450	624,000	280,280	0.4492	0.450	0.445	0.460	0.445	0.450	624,000	0.4492	1.12%
2020-09-04	0	0.445	0.445	0.460	0.445	0.465	1,600,000	722,400	0.4515	0.445	0.445	0.460	0.445	0.465	1,600,000	0.4515	-1.11%
2020-09-03	0	0.450	0.440	0.455	0.430	0.450	1,123,000	503,070	0.4480	0.450	0.440	0.455	0.430	0.450	1,123,000	0.4480	4.65%
2020-09-02	0	0.430	0.430	0.435	0.430	0.435	1,352,000	584,160	0.4321	0.430	0.430	0.435	0.430	0.435	1,352,000	0.4321	-1.15%
2020-09-01	0	0.435	0.435	0.440	0.430	0.440	604,000	264,020	0.4371	0.435	0.435	0.440	0.430	0.440	604,000	0.4371	0.00%
2020-08-31	0	0.435	0.430	0.435	0.430	0.440	652,000	286,120	0.4388	0.435	0.430	0.435	0.430	0.440	652,000	0.4388	-2.25%
2020-08-28	0	0.445	0.440	0.445	0.445	0.445	360,000	160,200	0.4450	0.445	0.440	0.445	0.445	0.445	360,000	0.4450	0.00%
2020-08-27	0	0.445	0.440	0.450	0.440	0.465	1,223,000	551,750	0.4511	0.445	0.440	0.450	0.440	0.465	1,223,000	0.4511	-1.11%
2020-08-26	0	0.450	0.450	0.455	0.450	0.495	9,320,000	4,433,440	0.4757	0.450	0.450	0.455	0.450	0.495	9,320,000	0.4757	-7.22%
2020-08-25	0	0.485	0.460	0.485	0.460	0.485	1,120,000	526,800	0.4704	0.485	0.460	0.485	0.460	0.485	1,120,000	0.4704	-2.02%
2020-08-24	0	0.495	0.460	0.490	0.450	0.500	1,288,000	591,040	0.4589	0.495	0.460	0.490	0.450	0.500	1,288,000	0.4589	8.79%
2020-08-21	0	0.455	0.455	0.460	0.450	0.485	1,968,000	907,400	0.4611	0.455	0.455	0.460	0.450	0.485	1,968,000	0.4611	-5.21%
2020-08-20	0	0.480	0.465	0.480	0.455	0.495	2,032,000	945,880	0.4655	0.480	0.465	0.480	0.455	0.495	2,032,000	0.4655	-1.03%
2020-08-19	0	0.485	0.465	0.485	0.455	0.490	1,998,990	925,000	0.4627	0.485	0.465	0.485	0.455	0.490	1,998,990	0.4627	3.19%
2020-08-18	0	0.470	0.470	0.480	0.470	0.480	1,488,000	701,080	0.4712	0.470	0.470	0.480	0.470	0.480	1,488,000	0.4712	-4.08%
2020-08-17	0	0.490	0.470	0.490	0.465	0.520	4,155,184	2,029,912	0.4885	0.490	0.470	0.490	0.465	0.520	4,155,184	0.4885	2.08%
2020-08-14	0	0.480	0.460	0.480	0.430	0.480	3,120,000	1,407,800	0.4512	0.480	0.460	0.480	0.430	0.480	3,120,000	0.4512	4.35%
2020-08-13	0	0.460	0.440	0.460	0.440	0.460	979,800	440,535	0.4496	0.460	0.440	0.460	0.440	0.460	979,800	0.4496	5.75%
2020-08-12	0	0.435	0.435	0.445	0.430	0.455	984,000	427,040	0.4340	0.435	0.435	0.445	0.430	0.455	984,000	0.4340	-4.40%
2020-08-11	0	0.455	0.440	0.455	0.435	0.455	48,000	21,360	0.4450	0.455	0.440	0.455	0.435	0.455	48,000	0.4450	4.60%
2020-08-10	0	0.435	0.435	0.450	0.435	0.445	397,026	175,230	0.4414	0.435	0.435	0.450	0.435	0.445	397,026	0.4414	-1.14%
2020-08-07	0	0.440	0.440	0.470	0.440	0.445	744,000	328,600	0.4417	0.440	0.440	0.470	0.440	0.445	744,000	0.4417	-2.22%
2020-08-06	0	0.450	0.445	0.470	0.445	0.450	216,000	97,080	0.4494	0.450	0.445	0.470	0.445	0.450	216,000	0.4494	0.00%
2020-08-05	0	0.450	0.450	0.470	0.440	0.460	2,016,000	901,200	0.4470	0.450	0.450	0.470	0.440	0.460	2,016,000	0.4470	0.00%
2020-08-04	0	0.450	0.440	0.455	0.440	0.460	200,000	89,000	0.4450	0.450	0.440	0.455	0.440	0.460	200,000	0.4450	-3.23%
2020-08-03	0	0.465	0.450	0.475	0.465	0.480	320,000	150,520	0.4704	0.465	0.450	0.475	0.465	0.480	320,000	0.4704	4.49%
2020-07-31	0	0.445	0.445	0.450	0.440	0.445	1,802,000	796,820	0.4422	0.445	0.445	0.450	0.440	0.445	1,802,000	0.4422	1.14%
2020-07-30	0	0.440	0.440	0.460	0.440	0.445	1,912,000	842,035	0.4404	0.440	0.440	0.460	0.440	0.445	1,912,000	0.4404	-1.12%
2020-07-29	0	0.445	0.435	0.445	0.435	0.465	288,000	127,000	0.4410	0.445	0.435	0.445	0.435	0.465	288,000	0.4410	2.30%
2020-07-28	0	0.435	0.435	0.460	0.430	0.460	248,000	107,120	0.4319	0.435	0.435	0.460	0.430	0.460	248,000	0.4319	1.16%
2020-07-27	0	0.430	0.430	0.440	0.430	0.440	568,000	244,720	0.4308	0.430	0.430	0.440	0.430	0.440	568,000	0.4308	-4.44%
2020-07-24	0	0.450	0.450	0.460	0.440	0.450	440,000	196,800	0.4473	0.450	0.450	0.460	0.440	0.450	440,000	0.4473	-3.23%
2020-07-23	0	0.465	0.460	0.465	0.460	0.475	345,600	161,680	0.4678	0.465	0.460	0.465	0.460	0.475	345,600	0.4678	2.20%
2020-07-22	0	0.455	0.455	0.470	0.455	0.470	562,200	261,480	0.4651	0.455	0.455	0.470	0.455	0.470	562,200	0.4651	-6.19%
2020-07-21	0	0.485	0.480	0.490	0.480	0.490	568,000	274,040	0.4825	0.485	0.480	0.490	0.480	0.490	568,000	0.4825	-1.02%
2020-07-20	0	0.490	0.465	0.490	0.440	0.495	896,000	425,480	0.4749	0.490	0.465	0.490	0.440	0.495	896,000	0.4749	5.38%
2020-07-17	0	0.465	0.465	0.480	0.460	0.470	376,000	175,160	0.4659	0.465	0.465	0.480	0.460	0.470	376,000	0.4659	1.09%
2020-07-16	0	0.460	0.460	0.480	0.460	0.495	2,232,000	1,051,400	0.4711	0.460	0.460	0.480	0.460	0.495	2,232,000	0.4711	-7.07%
2020-07-15	0	0.495	0.490	0.495	0.480	0.495	648,000	316,120	0.4878	0.495	0.490	0.495	0.480	0.495	648,000	0.4878	-1.00%
2020-07-14	0	0.500	0.495	0.510	0.495	0.520	920,000	459,800	0.4998	0.500	0.495	0.510	0.495	0.520	920,000	0.4998	-3.85%
2020-07-13	0	0.520	0.520	0.530	0.485	0.550	5,744,000	3,081,120	0.5364	0.520	0.520	0.530	0.485	0.550	5,744,000	0.5364	6.12%
2020-07-10	0	0.490	0.475	0.490	0.475	0.490	1,136,800	543,724	0.4783	0.490	0.475	0.490	0.475	0.490	1,136,800	0.4783	-1.01%
2020-07-09	0	0.495	0.490	0.495	0.475	0.510	2,154,000	1,056,000	0.4903	0.495	0.490	0.495	0.475	0.510	2,154,000	0.4903	-1.00%
2020-07-08	0	0.500	0.490	0.510	0.490	0.510	976,086	484,998	0.4969	0.500	0.490	0.510	0.490	0.510	976,086	0.4969	3.09%
2020-07-07	0	0.485	0.480	0.510	0.465	0.530	2,976,000	1,475,800	0.4959	0.485	0.480	0.510	0.465	0.530	2,976,000	0.4959	-3.00%
2020-07-06	0	0.500	0.500	0.510	0.500	0.510	2,159,999	1,089,343	0.5043	0.500	0.500	0.510	0.500	0.510	2,159,999	0.5043	1.01%
2020-07-03	0	0.495	0.490	0.500	0.490	0.530	6,069,654	3,050,537	0.5026	0.495	0.490	0.500	0.490	0.530	6,069,654	0.5026	-6.60%
2020-07-02	0	0.530	0.520	0.530	0.445	0.560	22,785,000	11,434,490	0.5018	0.530	0.520	0.530	0.445	0.560	22,785,000	0.5018	19.10%
2020-06-30	0	0.445	0.445	0.450	0.400	0.465	7,400,000	3,243,400	0.4383	0.445	0.445	0.450	0.400	0.465	7,400,000	0.4383	14.10%
2020-06-29	0	0.390	0.380	0.400	0.390	0.405	712,000	281,960	0.3960	0.390	0.380	0.400	0.390	0.405	712,000	0.3960	-2.50%
2020-06-26	0	0.400	0.390	0.410	0.400	0.420	128,000	52,360	0.4091	0.400	0.390	0.410	0.400	0.420	128,000	0.4091	-3.61%
2020-06-24	0	0.415	0.415	0.425	0.390	0.415	591,000	236,570	0.4003	0.415	0.415	0.425	0.390	0.415	591,000	0.4003	3.75%
2020-06-23	0	0.400	0.390	0.410	0.400	0.400	128,000	51,200	0.4000	0.400	0.390	0.410	0.400	0.400	128,000	0.4000	0.00%
2020-06-22	0	0.400	0.395	0.410	0.395	0.410	528,000	212,840	0.4031	0.400	0.395	0.410	0.395	0.410	528,000	0.4031	-1.23%
2020-06-19	0	0.405	0.405	0.410	0.400	0.405	409,000	165,220	0.4040	0.405	0.405	0.410	0.400	0.405	409,000	0.4040	1.25%
2020-06-18	0	0.400	0.390	0.405	0.395	0.400	640,000	255,840	0.3998	0.400	0.390	0.405	0.395	0.400	640,000	0.3998	2.56%
2020-06-17	0	0.390	0.390	0.405	0.390	0.395	192,000	75,280	0.3921	0.390	0.390	0.405	0.390	0.395	192,000	0.3921	-3.70%
2020-06-16	0	0.405	0.380	0.405	0.390	0.410	448,000	176,360	0.3937	0.405	0.380	0.405	0.390	0.410	448,000	0.3937	3.85%
2020-06-15	0	0.390	0.380	0.390	0.380	0.390	576,000	221,840	0.3851	0.390	0.380	0.390	0.380	0.390	576,000	0.3851	0.00%
2020-06-12	0	0.390	0.390	0.400	0.380	0.405	496,000	190,560	0.3842	0.390	0.390	0.400	0.380	0.405	496,000	0.3842	1.30%
2020-06-11	0	0.385	0.385	0.395	0.385	0.400	304,000	119,280	0.3924	0.385	0.385	0.395	0.385	0.400	304,000	0.3924	-2.53%
2020-06-10	0	0.395	0.395	0.410	0.390	0.410	424,000	172,120	0.4059	0.395	0.395	0.410	0.390	0.410	424,000	0.4059	0.00%
2020-06-09	0	0.395	0.390	0.405	0.395	0.395	160,000	63,200	0.3950	0.395	0.390	0.405	0.395	0.395	160,000	0.3950	1.28%
2020-06-08	0	0.390	0.390	0.395	0.385	0.410	856,000	337,800	0.3946	0.390	0.390	0.395	0.385	0.410	856,000	0.3946	1.30%
2020-06-05	0	0.385	0.380	0.390	0.380	0.385	336,000	127,880	0.3806	0.385	0.380	0.390	0.380	0.385	336,000	0.3806	1.32%
2020-06-04	0	0.380	0.380	0.385	0.380	0.380	64,000	24,320	0.3800	0.380	0.380	0.385	0.380	0.380	64,000	0.3800	-1.30%
2020-06-03	0	0.385	0.380	0.385	0.375	0.400	1,952,000	756,480	0.3875	0.385	0.380	0.385	0.375	0.400	1,952,000	0.3875	0.00%
2020-06-02	0	0.385	0.370	0.385	0.365	0.385	648,000	244,960	0.3780	0.385	0.370	0.385	0.365	0.385	648,000	0.3780	0.00%
2020-06-01	0	0.385	0.380	0.385	0.370	0.390	292,400	111,766	0.3822	0.385	0.380	0.385	0.370	0.390	292,400	0.3822	2.67%
2020-05-29	0	0.375	0.375	0.380	0.365	0.375	336,000	123,880	0.3687	0.375	0.375	0.380	0.365	0.375	336,000	0.3687	2.74%
2020-05-28	0	0.365	0.365	0.375	0.360	0.380	1,244,000	454,820	0.3656	0.365	0.365	0.375	0.360	0.380	1,244,000	0.3656	-2.67%
2020-05-27	0	0.375	0.370	0.375	0.370	0.375	368,000	137,120	0.3726	0.375	0.370	0.375	0.370	0.375	368,000	0.3726	0.00%
2020-05-26	0	0.375	0.375	0.380	0.375	0.395	1,048,000	401,080	0.3827	0.375	0.375	0.380	0.375	0.395	1,048,000	0.3827	0.00%
2020-05-25	0	0.375	0.375	0.390	0.370	0.390	1,327,000	501,810	0.3782	0.375	0.375	0.390	0.370	0.390	1,327,000	0.3782	-2.60%
2020-05-22	0	0.385	0.385	0.395	0.380	0.415	2,911,000	1,156,070	0.3971	0.385	0.385	0.395	0.380	0.415	2,911,000	0.3971	-7.23%
2020-05-21	0	0.415	0.415	0.420	0.415	0.420	224,000	93,560	0.4177	0.415	0.415	0.420	0.415	0.420	224,000	0.4177	-1.19%
2020-05-20	0	0.420	0.415	0.420	0.415	0.425	534,140	223,656	0.4187	0.420	0.415	0.420	0.415	0.425	534,140	0.4187	-1.18%
2020-05-19	0	0.425	0.425	0.435	0.425	0.435	37,000	15,730	0.4251	0.425	0.425	0.435	0.425	0.435	37,000	0.4251	1.19%
2020-05-18	0	0.420	0.420	0.435	0.415	0.430	896,000	375,360	0.4189	0.420	0.420	0.435	0.415	0.430	896,000	0.4189	-1.18%
2020-05-15	0	0.425	0.425	0.435	0.425	0.450	711,000	310,795	0.4371	0.425	0.425	0.435	0.425	0.450	711,000	0.4371	0.00%
2020-05-14	0	0.425	0.425	0.430	0.425	0.440	908,000	389,160	0.4286	0.425	0.425	0.430	0.425	0.440	908,000	0.4286	-5.56%
2020-05-13	0	0.450	0.440	0.450	0.450	0.455	333,008	150,798	0.4528	0.450	0.440	0.450	0.450	0.455	333,008	0.4528	-1.10%
2020-05-12	0	0.455	0.445	0.455	0.440	0.455	1,856,000	818,920	0.4412	0.455	0.445	0.455	0.440	0.455	1,856,000	0.4412	1.11%
2020-05-11	0	0.450	0.445	0.450	0.425	0.460	1,600,000	718,760	0.4492	0.450	0.445	0.450	0.425	0.460	1,600,000	0.4492	4.65%
2020-05-08	0	0.430	0.420	0.435	0.415	0.430	393,000	166,480	0.4236	0.430	0.420	0.435	0.415	0.430	393,000	0.4236	1.18%
2020-05-07	0	0.425	0.425	0.430	0.415	0.425	242,000	101,800	0.4207	0.425	0.425	0.430	0.415	0.425	242,000	0.4207	0.00%
2020-05-06	0	0.425	0.415	0.430	0.415	0.425	384,000	159,520	0.4154	0.425	0.415	0.430	0.415	0.425	384,000	0.4154	2.41%
2020-05-05	0	0.415	0.415	0.440	0.415	0.415	20,821	8,447	0.4057	0.415	0.415	0.440	0.415	0.415	20,821	0.4057	1.22%
2020-05-04	0	0.410	0.410	0.445	0.410	0.450	436,600	182,337	0.4176	0.410	0.410	0.445	0.410	0.450	436,600	0.4176	0.00%
2020-04-29	0	0.410	0.410	0.425	0.410	0.425	249,683	103,591	0.4149	0.410	0.410	0.425	0.410	0.425	249,683	0.4149	-1.20%
2020-04-28	0	0.415	0.415	0.445	0.410	0.415	104,000	43,120	0.4146	0.415	0.415	0.445	0.410	0.415	104,000	0.4146	-1.19%
2020-04-27	0	0.420	0.410	0.430	0.420	0.430	56,000	23,600	0.4214	0.420	0.410	0.430	0.420	0.430	56,000	0.4214	-2.33%
2020-04-24	0	0.430	0.425	0.430	0.420	0.430	608,000	258,920	0.4259	0.430	0.425	0.430	0.420	0.430	608,000	0.4259	1.18%
2020-04-23	0	0.425	0.420	0.430	0.420	0.430	456,000	193,440	0.4242	0.425	0.420	0.430	0.420	0.430	456,000	0.4242	0.00%
2020-04-22	0	0.425	0.425	0.435	0.415	0.435	584,000	248,960	0.4263	0.425	0.425	0.435	0.415	0.435	584,000	0.4263	1.19%
2020-04-21	0	0.420	0.420	0.435	0.415	0.435	1,016,000	430,560	0.4238	0.420	0.420	0.435	0.415	0.435	1,016,000	0.4238	-2.33%
2020-04-20	0	0.430	0.425	0.435	0.420	0.435	464,000	198,120	0.4270	0.430	0.425	0.435	0.420	0.435	464,000	0.4270	-1.15%
2020-04-17	0	0.435	0.425	0.440	0.415	0.445	488,000	209,000	0.4283	0.435	0.425	0.440	0.415	0.445	488,000	0.4283	0.00%
2020-04-16	0	0.435	0.435	0.445	0.435	0.445	208,000	91,520	0.4400	0.435	0.435	0.445	0.435	0.445	208,000	0.4400	-2.25%
2020-04-15	0	0.445	0.435	0.445	0.440	0.445	112,000	49,640	0.4432	0.445	0.435	0.445	0.440	0.445	112,000	0.4432	-4.30%
2020-04-14	0	0.465	0.460	0.470	0.435	0.465	1,330,000	600,740	0.4517	0.465	0.460	0.470	0.435	0.465	1,330,000	0.4517	6.90%
2020-04-09	0	0.435	0.435	0.450	0.435	0.440	105,200	46,184	0.4390	0.435	0.435	0.450	0.435	0.440	105,200	0.4390	-3.33%
2020-04-08	0	0.450	0.425	0.455	0.405	0.450	1,216,000	525,080	0.4318	0.450	0.425	0.455	0.405	0.450	1,216,000	0.4318	2.27%
2020-04-07	0	0.440	0.430	0.440	0.430	0.440	144,000	62,800	0.4361	0.440	0.430	0.440	0.430	0.440	144,000	0.4361	1.15%
2020-04-06	0	0.435	0.420	0.435	0.415	0.435	917,000	394,000	0.4297	0.435	0.420	0.435	0.415	0.435	917,000	0.4297	4.82%
2020-04-03	0	0.415	0.415	0.435	0.415	0.430	625,000	266,230	0.4260	0.415	0.415	0.435	0.415	0.430	625,000	0.4260	0.00%
2020-04-02	0	0.415	0.410	0.425	0.405	0.415	272,000	112,800	0.4147	0.415	0.410	0.425	0.405	0.415	272,000	0.4147	2.47%
2020-04-01	0	0.405	0.405	0.415	0.405	0.420	968,000	397,240	0.4104	0.405	0.405	0.415	0.405	0.420	968,000	0.4104	-3.57%
2020-03-31	0	0.420	0.415	0.425	0.410	0.420	208,000	86,800	0.4173	0.420	0.415	0.425	0.410	0.420	208,000	0.4173	2.44%
2020-03-30	0	0.410	0.410	0.420	0.405	0.420	864,000	353,360	0.4090	0.410	0.410	0.420	0.405	0.420	864,000	0.4090	-4.65%
2020-03-27	0	0.430	0.430	0.435	0.410	0.445	1,048,000	445,080	0.4247	0.430	0.430	0.435	0.410	0.445	1,048,000	0.4247	-5.49%
2020-03-26	0	0.455	0.445	0.460	0.445	0.455	64,000	29,040	0.4538	0.455	0.445	0.460	0.445	0.455	64,000	0.4538	2.25%
2020-03-25	0	0.445	0.440	0.450	0.435	0.450	1,319,058	588,519	0.4462	0.445	0.440	0.450	0.435	0.450	1,319,058	0.4462	5.95%
2020-03-24	0	0.420	0.420	0.425	0.410	0.430	2,136,000	888,760	0.4161	0.420	0.420	0.425	0.410	0.430	2,136,000	0.4161	0.00%
2020-03-23	0	0.420	0.410	0.425	0.415	0.440	3,056,000	1,284,360	0.4203	0.420	0.410	0.425	0.415	0.440	3,056,000	0.4203	-9.68%
2020-03-20	0	0.465	0.465	0.470	0.430	0.465	848,000	386,000	0.4552	0.465	0.465	0.470	0.430	0.465	848,000	0.4552	5.68%
2020-03-19	0	0.440	0.440	0.455	0.400	0.450	3,152,000	1,304,360	0.4138	0.440	0.440	0.455	0.400	0.450	3,152,000	0.4138	2.33%
2020-03-18	0	0.430	0.430	0.435	0.430	0.470	1,392,000	609,760	0.4380	0.430	0.430	0.435	0.430	0.470	1,392,000	0.4380	-4.44%
2020-03-17	0	0.450	0.445	0.460	0.420	0.460	1,376,000	607,480	0.4415	0.450	0.445	0.460	0.420	0.460	1,376,000	0.4415	0.00%
2020-03-16	0	0.450	0.450	0.455	0.450	0.480	2,528,000	1,163,920	0.4604	0.450	0.450	0.455	0.450	0.480	2,528,000	0.4604	-6.25%
2020-03-13	0	0.480	0.480	0.485	0.440	0.480	2,816,000	1,296,840	0.4605	0.480	0.480	0.485	0.440	0.480	2,816,000	0.4605	-1.03%
2020-03-12	0	0.485	0.485	0.490	0.480	0.490	3,536,000	1,709,240	0.4834	0.485	0.485	0.490	0.480	0.490	3,536,000	0.4834	-3.00%
2020-03-11	0	0.500	0.495	0.510	0.500	0.510	1,768,000	893,040	0.5051	0.500	0.495	0.510	0.500	0.510	1,768,000	0.5051	0.00%
2020-03-10	0	0.500	0.500	0.510	0.490	0.510	2,168,000	1,084,120	0.5001	0.500	0.500	0.510	0.490	0.510	2,168,000	0.5001	1.01%
2020-03-09	0	0.495	0.490	0.495	0.490	0.510	3,248,000	1,623,520	0.4999	0.495	0.490	0.495	0.490	0.510	3,248,000	0.4999	-4.81%
2020-03-06	0	0.520	0.520	0.530	0.520	0.530	600,000	312,640	0.5211	0.520	0.520	0.530	0.520	0.530	600,000	0.5211	-3.70%
2020-03-05	0	0.540	0.540	0.550	0.520	0.540	1,400,000	747,120	0.5337	0.540	0.540	0.550	0.520	0.540	1,400,000	0.5337	5.88%
2020-03-04	0	0.510	0.510	0.520	0.510	0.520	677,000	345,970	0.5110	0.510	0.510	0.520	0.510	0.520	677,000	0.5110	0.00%
2020-03-03	0	0.510	0.510	0.520	0.510	0.530	1,152,000	597,120	0.5183	0.510	0.510	0.520	0.510	0.530	1,152,000	0.5183	-1.92%
2020-03-02	0	0.520	0.510	0.520	0.510	0.540	4,096,000	2,132,800	0.5207	0.520	0.510	0.520	0.510	0.540	4,096,000	0.5207	-1.89%
2020-02-28	0	0.530	0.520	0.530	0.510	0.530	1,968,000	1,026,400	0.5215	0.530	0.520	0.530	0.510	0.530	1,968,000	0.5215	-3.64%
2020-02-27	0	0.550	0.550	0.560	0.540	0.560	992,000	540,240	0.5446	0.550	0.550	0.560	0.540	0.560	992,000	0.5446	-1.79%
2020-02-26	0	0.560	0.540	0.560	0.540	0.560	1,578,000	873,900	0.5538	0.560	0.540	0.560	0.540	0.560	1,578,000	0.5538	-1.75%
2020-02-25	0	0.570	0.550	0.570	0.530	0.570	4,176,000	2,306,960	0.5524	0.570	0.550	0.570	0.530	0.570	4,176,000	0.5524	0.00%
2020-02-24	0	0.570	0.570	0.580	0.570	0.590	2,456,000	1,410,480	0.5743	0.570	0.570	0.580	0.570	0.590	2,456,000	0.5743	-3.39%
2020-02-21	0	0.590	0.590	0.600	0.560	0.610	22,889,000	13,441,760	0.5873	0.590	0.590	0.600	0.560	0.610	22,889,000	0.5873	7.27%
2020-02-20	0	0.550	0.550	0.560	0.485	0.550	6,320,000	3,294,560	0.5213	0.550	0.550	0.560	0.485	0.550	6,320,000	0.5213	10.00%
2020-02-19	0	0.500	0.500	0.510	0.500	0.530	2,240,000	1,140,720	0.5093	0.500	0.500	0.510	0.500	0.530	2,240,000	0.5093	-3.85%
2020-02-18	0	0.520	0.520	0.530	0.520	0.530	980,000	510,080	0.5205	0.520	0.520	0.530	0.520	0.530	980,000	0.5205	-1.89%
2020-02-17	0	0.530	0.530	0.540	0.520	0.540	1,312,000	696,720	0.5310	0.530	0.530	0.540	0.520	0.540	1,312,000	0.5310	1.92%
2020-02-14	0	0.520	0.520	0.540	0.520	0.550	920,000	493,360	0.5363	0.520	0.520	0.540	0.520	0.550	920,000	0.5363	-5.45%
2020-02-13	0	0.550	0.540	0.550	0.530	0.550	968,000	523,680	0.5410	0.550	0.540	0.550	0.530	0.550	968,000	0.5410	0.00%
2020-02-12	0	0.550	0.540	0.550	0.520	0.550	1,792,000	947,920	0.5290	0.550	0.540	0.550	0.520	0.550	1,792,000	0.5290	5.77%
2020-02-11	0	0.520	0.520	0.530	0.520	0.540	704,000	371,280	0.5274	0.520	0.520	0.530	0.520	0.540	704,000	0.5274	-3.70%
2020-02-10	0	0.540	0.530	0.540	0.520	0.550	2,416,000	1,291,280	0.5345	0.540	0.530	0.540	0.520	0.550	2,416,000	0.5345	3.85%
2020-02-07	0	0.520	0.520	0.530	0.510	0.530	1,510,000	787,720	0.5217	0.520	0.520	0.530	0.510	0.530	1,510,000	0.5217	4.00%
2020-02-06	0	0.500	0.500	0.510	0.490	0.510	768,000	381,120	0.4963	0.500	0.500	0.510	0.490	0.510	768,000	0.4963	2.04%
2020-02-05	0	0.490	0.490	0.500	0.485	0.510	1,928,000	960,040	0.4979	0.490	0.490	0.500	0.485	0.510	1,928,000	0.4979	-3.92%
2020-02-04	0	0.510	0.500	0.510	0.480	0.510	1,976,000	985,560	0.4988	0.510	0.500	0.510	0.480	0.510	1,976,000	0.4988	6.25%
2020-02-03	0	0.480	0.480	0.485	0.450	0.485	5,024,000	2,359,760	0.4697	0.480	0.480	0.485	0.450	0.485	5,024,000	0.4697	-2.04%
2020-01-31	0	0.490	0.490	0.495	0.480	0.500	1,688,000	826,800	0.4898	0.490	0.490	0.495	0.480	0.500	1,688,000	0.4898	2.08%
2020-01-30	0	0.480	0.475	0.485	0.470	0.510	3,296,000	1,595,320	0.4840	0.480	0.475	0.485	0.470	0.510	3,296,000	0.4840	-5.88%
2020-01-29	0	0.510	0.500	0.520	0.500	0.520	1,592,000	817,360	0.5134	0.510	0.500	0.520	0.500	0.520	1,592,000	0.5134	-7.27%
2020-01-24	0	0.550	0.540	0.550	0.520	0.550	437,000	236,450	0.5411	0.550	0.540	0.550	0.520	0.550	437,000	0.5411	1.85%
2020-01-23	0	0.540	0.530	0.550	0.510	0.560	3,096,000	1,642,960	0.5307	0.540	0.530	0.550	0.510	0.560	3,096,000	0.5307	-5.26%
2020-01-22	0	0.570	0.560	0.570	0.540	0.580	1,456,000	813,120	0.5585	0.570	0.560	0.570	0.540	0.580	1,456,000	0.5585	3.64%
2020-01-21	0	0.550	0.540	0.550	0.540	0.580	3,816,000	2,114,880	0.5542	0.550	0.540	0.550	0.540	0.580	3,816,000	0.5542	-3.51%
2020-01-20	0	0.570	0.560	0.570	0.570	0.600	3,617,211	2,096,586	0.5796	0.570	0.560	0.570	0.570	0.600	3,617,211	0.5796	-5.00%
2020-01-17	0	0.600	0.590	0.600	0.590	0.610	3,944,000	2,354,480	0.5970	0.600	0.590	0.600	0.590	0.610	3,944,000	0.5970	-1.64%
2020-01-16	0	0.610	0.600	0.610	0.600	0.620	1,904,000	1,153,120	0.6056	0.610	0.600	0.610	0.600	0.620	1,904,000	0.6056	1.67%
2020-01-15	0	0.600	0.600	0.610	0.600	0.610	2,632,000	1,598,080	0.6072	0.600	0.600	0.610	0.600	0.610	2,632,000	0.6072	-3.23%
2020-01-14	0	0.620	0.610	0.620	0.610	0.630	3,730,800	2,312,500	0.6198	0.620	0.610	0.620	0.610	0.630	3,730,800	0.6198	1.64%
2020-01-13	0	0.610	0.600	0.610	0.600	0.620	3,390,000	2,078,780	0.6132	0.610	0.600	0.610	0.600	0.620	3,390,000	0.6132	0.00%
2020-01-10	0	0.610	0.610	0.620	0.610	0.620	1,388,070	857,320	0.6176	0.610	0.610	0.620	0.610	0.620	1,388,070	0.6176	-1.61%
2020-01-09	0	0.620	0.620	0.630	0.610	0.630	2,632,000	1,628,880	0.6189	0.620	0.620	0.630	0.610	0.630	2,632,000	0.6189	1.64%
2020-01-08	0	0.610	0.610	0.620	0.600	0.630	4,480,000	2,748,240	0.6134	0.610	0.610	0.620	0.600	0.630	4,480,000	0.6134	-3.17%
2020-01-07	0	0.630	0.620	0.630	0.600	0.650	10,587,000	6,676,630	0.6306	0.630	0.620	0.630	0.600	0.650	10,587,000	0.6306	5.00%
2020-01-06	0	0.600	0.590	0.600	0.580	0.610	7,792,000	4,637,280	0.5951	0.600	0.590	0.600	0.580	0.610	7,792,000	0.5951	-1.64%
2020-01-03	0	0.610	0.610	0.620	0.610	0.650	5,592,000	3,540,480	0.6331	0.610	0.610	0.620	0.610	0.650	5,592,000	0.6331	-3.17%
2020-01-02	0	0.630	0.620	0.630	0.610	0.630	3,080,000	1,910,880	0.6204	0.630	0.620	0.630	0.610	0.630	3,080,000	0.6204	3.28%
2019-12-31	0	0.610	0.600	0.610	0.600	0.610	1,486,000	900,760	0.6062	0.610	0.600	0.610	0.600	0.610	1,486,000	0.6062	0.00%
2019-12-30	0	0.610	0.610	0.620	0.610	0.640	2,714,000	1,698,480	0.6258	0.610	0.610	0.620	0.610	0.640	2,714,000	0.6258	-4.69%
2019-12-27	0	0.640	0.630	0.640	0.600	0.650	8,744,615	5,570,849	0.6371	0.640	0.630	0.640	0.600	0.650	8,744,615	0.6371	4.92%
2019-12-24	0	0.610	0.610	0.620	0.610	0.640	3,384,000	2,103,280	0.6215	0.610	0.610	0.620	0.610	0.640	3,384,000	0.6215	0.00%
2019-12-23	0	0.610	0.610	0.620	0.590	0.640	6,371,000	3,931,680	0.6171	0.610	0.610	0.620	0.590	0.640	6,371,000	0.6171	1.67%
2019-12-20	0	0.600	0.600	0.610	0.600	0.640	6,664,000	4,066,400	0.6102	0.600	0.600	0.610	0.600	0.640	6,664,000	0.6102	-4.76%
2019-12-19	0	0.630	0.620	0.640	0.590	0.640	21,054,000	13,062,400	0.6204	0.630	0.620	0.640	0.590	0.640	21,054,000	0.6204	6.78%
2019-12-18	0	0.590	0.570	0.590	0.550	0.600	3,016,000	1,726,400	0.5724	0.590	0.570	0.590	0.550	0.600	3,016,000	0.5724	7.27%
2019-12-17	0	0.550	0.550	0.570	0.540	0.580	4,522,000	2,546,500	0.5631	0.550	0.550	0.570	0.540	0.580	4,522,000	0.5631	0.00%
2019-12-16	0	0.550	0.550	0.560	0.500	0.560	3,533,035	1,914,267	0.5418	0.550	0.550	0.560	0.500	0.560	3,533,035	0.5418	10.00%
2019-12-13	0	0.500	0.500	0.510	0.495	0.510	928,000	464,600	0.5006	0.500	0.500	0.510	0.495	0.510	928,000	0.5006	0.00%
2019-12-12	0	0.500	0.500	0.510	0.490	0.510	2,952,000	1,478,080	0.5007	0.500	0.500	0.510	0.490	0.510	2,952,000	0.5007	5.26%
2019-12-11	0	0.475	0.475	0.495	0.475	0.495	608,000	296,400	0.4875	0.475	0.475	0.495	0.475	0.495	608,000	0.4875	-2.06%
2019-12-10	0	0.485	0.480	0.490	0.485	0.485	152,000	73,720	0.4850	0.485	0.480	0.490	0.485	0.485	152,000	0.4850	-1.02%
2019-12-09	0	0.490	0.480	0.490	0.470	0.490	408,000	197,000	0.4828	0.490	0.480	0.490	0.470	0.490	408,000	0.4828	0.00%
2019-12-06	0	0.490	0.490	0.500	0.490	0.490	185,800	90,988	0.4897	0.490	0.490	0.500	0.490	0.490	185,800	0.4897	3.16%
2019-12-05	0	0.475	0.475	0.490	0.460	0.480	456,000	215,040	0.4716	0.475	0.475	0.490	0.460	0.480	456,000	0.4716	-1.04%
2019-12-04	0	0.480	0.480	0.490	0.475	0.480	96,000	45,640	0.4754	0.480	0.480	0.490	0.475	0.480	96,000	0.4754	0.00%
2019-12-03	0	0.480	0.480	0.485	0.470	0.485	2,584,000	1,240,280	0.4800	0.480	0.480	0.485	0.470	0.485	2,584,000	0.4800	1.05%
2019-12-02	0	0.475	0.475	0.480	0.470	0.490	2,582,000	1,231,480	0.4769	0.475	0.475	0.480	0.470	0.490	2,582,000	0.4769	-3.06%
2019-11-29	0	0.490	0.490	0.495	0.480	0.495	2,073,200	1,015,204	0.4897	0.490	0.490	0.495	0.480	0.495	2,073,200	0.4897	-1.01%
2019-11-28	0	0.495	0.495	0.510	0.490	0.500	208,000	103,200	0.4962	0.495	0.495	0.510	0.490	0.500	208,000	0.4962	0.00%
2019-11-27	0	0.495	0.495	0.510	0.495	0.500	1,600,000	796,280	0.4977	0.495	0.495	0.510	0.495	0.500	1,600,000	0.4977	1.02%
2019-11-26	0	0.490	0.490	0.500	0.490	0.520	2,560,000	1,280,680	0.5003	0.490	0.490	0.500	0.490	0.520	2,560,000	0.5003	-5.77%
2019-11-25	0	0.520	0.520	0.530	0.510	0.530	152,000	79,920	0.5258	0.520	0.520	0.530	0.510	0.530	152,000	0.5258	-1.89%
2019-11-22	0	0.530	0.530	0.540	0.495	0.540	1,912,000	968,120	0.5063	0.530	0.530	0.540	0.495	0.540	1,912,000	0.5063	1.92%
2019-11-21	0	0.520	0.520	0.530	0.510	0.540	1,376,000	716,220	0.5205	0.520	0.520	0.530	0.510	0.540	1,376,000	0.5205	-3.70%
2019-11-20	0	0.540	0.530	0.540	0.530	0.540	416,000	222,480	0.5348	0.540	0.530	0.540	0.530	0.540	416,000	0.5348	0.00%
2019-11-19	0	0.540	0.540	0.560	0.540	0.550	1,058,000	577,240	0.5456	0.540	0.540	0.560	0.540	0.550	1,058,000	0.5456	1.89%
2019-11-18	0	0.530	0.530	0.540	0.520	0.540	880,000	461,760	0.5247	0.530	0.530	0.540	0.520	0.540	880,000	0.5247	1.92%
2019-11-15	0	0.520	0.510	0.520	0.510	0.530	568,000	295,680	0.5206	0.520	0.510	0.520	0.510	0.530	568,000	0.5206	-1.89%
2019-11-14	0	0.530	0.520	0.530	0.520	0.550	344,000	185,680	0.5398	0.530	0.520	0.530	0.520	0.550	344,000	0.5398	0.00%
2019-11-13	0	0.530	0.520	0.530	0.520	0.550	680,000	361,520	0.5316	0.530	0.520	0.530	0.520	0.550	680,000	0.5316	0.00%
2019-11-12	0	0.530	0.530	0.550	0.530	0.550	600,000	324,240	0.5404	0.530	0.530	0.550	0.530	0.550	600,000	0.5404	1.92%
2019-11-11	0	0.520	0.520	0.550	0.520	0.540	1,400,000	734,960	0.5250	0.520	0.520	0.550	0.520	0.540	1,400,000	0.5250	-5.45%
2019-11-08	0	0.550	0.550	0.560	0.540	0.570	2,856,000	1,574,080	0.5511	0.550	0.550	0.560	0.540	0.570	2,856,000	0.5511	-3.51%
2019-11-07	0	0.570	0.560	0.570	0.560	0.580	464,000	265,200	0.5716	0.570	0.560	0.570	0.560	0.580	464,000	0.5716	0.00%
2019-11-06	0	0.570	0.560	0.570	0.560	0.600	1,808,000	1,042,720	0.5767	0.570	0.560	0.570	0.560	0.600	1,808,000	0.5767	0.00%
2019-11-05	0	0.570	0.570	0.580	0.570	0.570	208,000	118,560	0.5700	0.570	0.570	0.580	0.570	0.570	208,000	0.5700	0.00%
2019-11-04	0	0.570	0.570	0.580	0.570	0.580	1,928,000	1,104,160	0.5727	0.570	0.570	0.580	0.570	0.580	1,928,000	0.5727	1.79%
2019-11-01	0	0.560	0.560	0.570	0.550	0.560	264,000	146,960	0.5567	0.560	0.560	0.570	0.550	0.560	264,000	0.5567	0.00%
2019-10-31	0	0.560	0.560	0.570	0.550	0.570	488,000	272,480	0.5584	0.560	0.560	0.570	0.550	0.570	488,000	0.5584	3.70%
2019-10-30	0	0.540	0.540	0.550	0.540	0.560	738,000	402,200	0.5450	0.540	0.540	0.550	0.540	0.560	738,000	0.5450	-3.57%
2019-10-29	0	0.560	0.560	0.570	0.560	0.570	432,000	242,240	0.5607	0.560	0.560	0.570	0.560	0.570	432,000	0.5607	-1.75%
2019-10-28	0	0.570	0.570	0.580	0.540	0.580	1,048,000	595,120	0.5679	0.570	0.570	0.580	0.540	0.580	1,048,000	0.5679	1.79%
2019-10-25	0	0.560	0.560	0.570	0.550	0.600	5,352,000	3,103,600	0.5799	0.560	0.560	0.570	0.550	0.600	5,352,000	0.5799	3.70%
2019-10-24	0	0.540	0.540	0.550	0.530	0.550	408,000	219,040	0.5369	0.540	0.540	0.550	0.530	0.550	408,000	0.5369	3.85%
2019-10-23	0	0.520	0.520	0.540	0.520	0.540	352,000	184,320	0.5236	0.520	0.520	0.540	0.520	0.540	352,000	0.5236	-3.70%
2019-10-22	0	0.540	0.540	0.560	0.520	0.550	872,000	470,240	0.5393	0.540	0.540	0.560	0.520	0.550	872,000	0.5393	1.89%
2019-10-21	0	0.530	0.530	0.540	0.530	0.530	199,200	105,360	0.5289	0.530	0.530	0.540	0.530	0.530	199,200	0.5289	0.00%
2019-10-18	0	0.530	0.530	0.540	0.530	0.550	344,000	186,400	0.5419	0.530	0.530	0.540	0.530	0.550	344,000	0.5419	0.00%
2019-10-17	0	0.530	0.530	0.540	0.530	0.550	736,000	399,200	0.5424	0.530	0.530	0.540	0.530	0.550	736,000	0.5424	-1.85%
2019-10-16	0	0.540	0.540	0.560	0.540	0.570	480,000	266,800	0.5558	0.540	0.540	0.560	0.540	0.570	480,000	0.5558	-3.57%
2019-10-15	0	0.560	0.550	0.570	0.550	0.580	992,000	552,960	0.5574	0.560	0.550	0.570	0.550	0.580	992,000	0.5574	1.82%
2019-10-14	0	0.550	0.540	0.560	0.540	0.560	680,000	376,800	0.5541	0.550	0.540	0.560	0.540	0.560	680,000	0.5541	-1.79%
2019-10-11	0	0.560	0.560	0.570	0.550	0.590	1,656,000	937,360	0.5660	0.560	0.560	0.570	0.550	0.590	1,656,000	0.5660	0.00%
2019-10-10	0	0.560	0.560	0.570	0.530	0.570	1,822,000	1,007,120	0.5528	0.560	0.560	0.570	0.530	0.570	1,822,000	0.5528	7.69%
2019-10-09	0	0.520	0.520	0.530	0.520	0.530	624,000	325,200	0.5212	0.520	0.520	0.530	0.520	0.530	624,000	0.5212	0.00%
2019-10-08	0	0.520	0.520	0.530	0.520	0.540	464,000	246,960	0.5322	0.520	0.520	0.530	0.520	0.540	464,000	0.5322	0.00%
2019-10-04	0	0.520	0.510	0.530	0.510	0.550	624,000	330,880	0.5303	0.520	0.510	0.530	0.510	0.550	624,000	0.5303	-1.89%
2019-10-03	0	0.530	0.540	0.550	0.520	0.540	482,000	252,520	0.5239	0.530	0.540	0.550	0.520	0.540	482,000	0.5239	-1.85%
2019-10-02	0	0.540	0.530	0.550	0.530	0.560	838,000	451,180	0.5384	0.540	0.530	0.550	0.530	0.560	838,000	0.5384	0.00%
2019-09-30	0	0.540	0.530	0.540	0.530	0.560	776,000	420,000	0.5412	0.540	0.530	0.540	0.530	0.560	776,000	0.5412	-1.82%
2019-09-27	0	0.550	0.550	0.560	0.530	0.570	600,000	329,520	0.5492	0.550	0.550	0.560	0.530	0.570	600,000	0.5492	3.77%
2019-09-26	0	0.530	0.530	0.540	0.520	0.550	2,057,000	1,087,060	0.5285	0.530	0.530	0.540	0.520	0.550	2,057,000	0.5285	-5.36%
2019-09-25	0	0.560	0.560	0.570	0.550	0.600	3,629,000	2,065,530	0.5692	0.560	0.560	0.570	0.550	0.600	3,629,000	0.5692	-6.67%
2019-09-24	0	0.600	0.590	0.600	0.590	0.650	4,237,000	2,617,700	0.6178	0.600	0.590	0.600	0.590	0.650	4,237,000	0.6178	1.69%
2019-09-23	0	0.590	0.590	0.600	0.580	0.630	4,040,000	2,432,800	0.6022	0.590	0.590	0.600	0.580	0.630	4,040,000	0.6022	-6.35%
2019-09-20	0	0.630	0.620	0.630	0.610	0.690	11,981,000	7,790,470	0.6502	0.630	0.620	0.630	0.610	0.690	11,981,000	0.6502	-3.08%
2019-09-19	0	0.650	0.640	0.650	0.540	0.650	24,592,000	14,924,480	0.6069	0.650	0.640	0.650	0.540	0.650	24,592,000	0.6069	20.37%
2019-09-18	0	0.540	0.540	0.550	0.475	0.540	6,488,000	3,396,480	0.5235	0.540	0.540	0.550	0.475	0.540	6,488,000	0.5235	13.68%
2019-09-17	0	0.475	0.475	0.480	0.475	0.490	392,000	188,880	0.4818	0.475	0.475	0.480	0.475	0.490	392,000	0.4818	-2.06%
2019-09-16	0	0.485	0.485	0.495	0.480	0.495	205,000	99,510	0.4854	0.485	0.485	0.495	0.480	0.495	205,000	0.4854	-2.02%
2019-09-13	0	0.495	0.485	0.495	0.490	0.495	600,000	294,280	0.4905	0.495	0.485	0.495	0.490	0.495	600,000	0.4905	3.13%
2019-09-12	0	0.480	0.480	0.485	0.475	0.490	832,000	401,480	0.4825	0.480	0.480	0.485	0.475	0.490	832,000	0.4825	-1.03%
2019-09-11	0	0.485	0.475	0.485	0.475	0.490	504,000	242,720	0.4816	0.485	0.475	0.485	0.475	0.490	504,000	0.4816	3.19%
2019-09-10	0	0.470	0.470	0.480	0.460	0.480	1,799,000	856,690	0.4762	0.470	0.470	0.480	0.460	0.480	1,799,000	0.4762	-1.05%
2019-09-09	0	0.475	0.470	0.475	0.470	0.480	216,000	103,040	0.4770	0.475	0.470	0.475	0.470	0.480	216,000	0.4770	-2.06%
2019-09-06	0	0.485	0.465	0.485	0.460	0.490	272,000	129,640	0.4766	0.485	0.465	0.485	0.460	0.490	272,000	0.4766	2.11%
2019-09-05	0	0.475	0.470	0.480	0.470	0.490	1,088,000	526,080	0.4835	0.475	0.470	0.480	0.470	0.490	1,088,000	0.4835	-1.04%
2019-09-04	0	0.480	0.475	0.480	0.450	0.490	1,064,000	494,480	0.4647	0.480	0.475	0.480	0.450	0.490	1,064,000	0.4647	5.49%
2019-09-03	0	0.455	0.455	0.470	0.455	0.460	864,000	395,800	0.4581	0.455	0.455	0.470	0.455	0.460	864,000	0.4581	-1.09%
2019-09-02	0	0.460	0.450	0.460	0.440	0.460	320,000	144,160	0.4505	0.460	0.450	0.460	0.440	0.460	320,000	0.4505	1.10%
2019-08-30	0	0.455	0.455	0.465	0.450	0.485	2,320,000	1,060,280	0.4570	0.455	0.455	0.465	0.450	0.485	2,320,000	0.4570	-5.21%
2019-08-29	0	0.480	0.465	0.480	0.440	0.520	3,044,442	1,494,134	0.4908	0.480	0.465	0.480	0.440	0.520	3,044,442	0.4908	7.87%
2019-08-28	0	0.445	0.445	0.450	0.445	0.465	1,072,000	485,640	0.4530	0.445	0.445	0.450	0.445	0.465	1,072,000	0.4530	-2.20%
2019-08-27	0	0.455	0.455	0.465	0.455	0.460	448,000	205,160	0.4579	0.455	0.455	0.465	0.455	0.460	448,000	0.4579	0.00%
2019-08-26	0	0.455	0.445	0.460	0.440	0.455	1,848,000	823,360	0.4455	0.455	0.445	0.460	0.440	0.455	1,848,000	0.4455	-1.09%
2019-08-23	0	0.460	0.455	0.470	0.450	0.470	2,560,000	1,187,120	0.4637	0.460	0.455	0.470	0.450	0.470	2,560,000	0.4637	-2.13%
2019-08-22	0	0.470	0.470	0.480	0.470	0.480	480,000	226,960	0.4728	0.470	0.470	0.480	0.470	0.480	480,000	0.4728	-1.05%
2019-08-21	0	0.475	0.470	0.480	0.465	0.475	1,512,000	712,840	0.4715	0.475	0.470	0.480	0.465	0.475	1,512,000	0.4715	0.00%
2019-08-20	0	0.475	0.475	0.485	0.470	0.485	718,000	340,340	0.4740	0.475	0.475	0.485	0.470	0.485	718,000	0.4740	0.00%
2019-08-19	0	0.475	0.475	0.485	0.470	0.495	1,336,000	646,640	0.4840	0.475	0.475	0.485	0.470	0.495	1,336,000	0.4840	1.06%
2019-08-16	0	0.470	0.465	0.475	0.460	0.490	1,768,000	836,040	0.4729	0.470	0.465	0.475	0.460	0.490	1,768,000	0.4729	3.30%
2019-08-15	0	0.455	0.455	0.465	0.450	0.465	1,648,000	747,200	0.4534	0.455	0.455	0.465	0.450	0.465	1,648,000	0.4534	-3.19%
2019-08-14	0	0.470	0.460	0.470	0.435	0.475	8,568,000	3,877,960	0.4526	0.470	0.460	0.470	0.435	0.475	8,568,000	0.4526	2.17%
2019-08-13	0	0.460	0.460	0.475	0.445	0.500	9,232,000	4,322,520	0.4682	0.460	0.460	0.475	0.445	0.500	9,232,000	0.4682	-8.00%
2019-08-12	0	0.500	0.490	0.500	0.485	0.500	968,000	475,400	0.4911	0.500	0.490	0.500	0.485	0.500	968,000	0.4911	2.04%
2019-08-09	0	0.490	0.490	0.495	0.485	0.510	1,384,000	686,200	0.4958	0.490	0.490	0.495	0.485	0.510	1,384,000	0.4958	-2.00%
2019-08-08	0	0.500	0.495	0.500	0.485	0.510	1,248,000	620,720	0.4974	0.500	0.495	0.500	0.485	0.510	1,248,000	0.4974	1.01%
2019-08-07	0	0.495	0.490	0.500	0.475	0.495	688,000	336,360	0.4889	0.495	0.490	0.500	0.475	0.495	688,000	0.4889	4.21%
2019-08-06	0	0.475	0.475	0.480	0.450	0.480	1,993,000	927,820	0.4655	0.475	0.475	0.480	0.450	0.480	1,993,000	0.4655	0.00%
2019-08-05	0	0.475	0.470	0.480	0.460	0.500	4,552,000	2,179,600	0.4788	0.475	0.470	0.480	0.460	0.500	4,552,000	0.4788	-3.06%
2019-08-02	0	0.490	0.490	0.500	0.490	0.520	5,232,000	2,623,080	0.5014	0.490	0.490	0.500	0.490	0.520	5,232,000	0.5014	-5.77%
2019-08-01	0	0.520	0.520	0.540	0.520	0.530	3,344,000	1,746,880	0.5224	0.520	0.520	0.540	0.520	0.530	3,344,000	0.5224	-3.70%
2019-07-31	0	0.540	0.530	0.540	0.520	0.540	1,136,000	600,080	0.5282	0.540	0.530	0.540	0.520	0.540	1,136,000	0.5282	1.89%
2019-07-30	0	0.530	0.530	0.540	0.520	0.550	3,328,000	1,772,640	0.5326	0.530	0.530	0.540	0.520	0.550	3,328,000	0.5326	-1.85%
2019-07-29	0	0.540	0.530	0.550	0.540	0.570	3,064,000	1,670,480	0.5452	0.540	0.530	0.550	0.540	0.570	3,064,000	0.5452	-3.57%
2019-07-26	0	0.560	0.550	0.570	0.540	0.570	3,056,000	1,699,760	0.5562	0.560	0.550	0.570	0.540	0.570	3,056,000	0.5562	-1.75%
2019-07-25	0	0.570	0.560	0.570	0.550	0.590	3,104,000	1,765,280	0.5687	0.570	0.560	0.570	0.550	0.590	3,104,000	0.5687	1.79%
2019-07-24	0	0.560	0.560	0.570	0.550	0.580	3,648,000	2,064,240	0.5659	0.560	0.560	0.570	0.550	0.580	3,648,000	0.5659	0.00%
2019-07-23	0	0.560	0.560	0.570	0.560	0.570	920,000	518,720	0.5638	0.560	0.560	0.570	0.560	0.570	920,000	0.5638	0.00%
2019-07-22	0	0.560	0.560	0.570	0.550	0.570	936,000	524,960	0.5609	0.560	0.560	0.570	0.550	0.570	936,000	0.5609	0.00%
2019-07-19	0	0.560	0.560	0.570	0.550	0.590	2,891,800	1,643,854	0.5685	0.560	0.560	0.570	0.550	0.590	2,891,800	0.5685	1.82%
2019-07-18	0	0.550	0.550	0.570	0.550	0.590	3,122,000	1,774,780	0.5685	0.550	0.550	0.570	0.550	0.590	3,122,000	0.5685	-3.51%
2019-07-17	0	0.570	0.570	0.580	0.570	0.600	3,360,000	1,946,560	0.5793	0.570	0.570	0.580	0.570	0.600	3,360,000	0.5793	-5.00%
2019-07-16	0	0.600	0.600	0.610	0.580	0.600	1,624,000	964,080	0.5936	0.600	0.600	0.610	0.580	0.600	1,624,000	0.5936	0.00%
2019-07-15	0	0.600	0.600	0.610	0.590	0.620	2,208,000	1,327,120	0.6011	0.600	0.600	0.610	0.590	0.620	2,208,000	0.6011	-3.23%
2019-07-12	0	0.620	0.610	0.620	0.540	0.630	13,000,000	7,847,280	0.6036	0.620	0.610	0.620	0.540	0.630	13,000,000	0.6036	14.81%
2019-07-11	0	0.540	0.540	0.550	0.540	0.570	2,215,200	1,228,426	0.5545	0.540	0.540	0.550	0.540	0.570	2,215,200	0.5545	-1.82%
2019-07-10	0	0.550	0.550	0.560	0.530	0.580	6,392,000	3,563,520	0.5575	0.550	0.550	0.560	0.530	0.580	6,392,000	0.5575	-3.51%
2019-07-09	0	0.570	0.570	0.580	0.570	0.600	4,664,000	2,680,640	0.5748	0.570	0.570	0.580	0.570	0.600	4,664,000	0.5748	-3.39%
2019-07-08	0	0.590	0.590	0.600	0.580	0.600	2,024,000	1,191,200	0.5885	0.590	0.590	0.600	0.580	0.600	2,024,000	0.5885	-1.67%
2019-07-05	0	0.600	0.600	0.610	0.590	0.610	672,000	402,800	0.5994	0.600	0.600	0.610	0.590	0.610	672,000	0.5994	0.00%
2019-07-04	0	0.600	0.590	0.610	0.590	0.610	1,920,000	1,158,080	0.6032	0.600	0.590	0.610	0.590	0.610	1,920,000	0.6032	0.00%
2019-07-03	0	0.600	0.600	0.610	0.600	0.620	1,805,000	1,097,090	0.6078	0.600	0.600	0.610	0.600	0.620	1,805,000	0.6078	-1.64%
2019-07-02	0	0.610	0.610	0.620	0.610	0.630	5,986,200	3,737,858	0.6244	0.610	0.610	0.620	0.610	0.630	5,986,200	0.6244	3.39%
2019-06-28	0	0.590	0.590	0.610	0.590	0.620	2,224,000	1,338,000	0.6016	0.590	0.590	0.610	0.590	0.620	2,224,000	0.6016	-3.28%
2019-06-27	0	0.610	0.610	0.620	0.600	0.620	1,784,000	1,089,280	0.6106	0.610	0.610	0.620	0.600	0.620	1,784,000	0.6106	-1.61%
2019-06-26	0	0.620	0.620	0.640	0.610	0.630	410,200	255,138	0.6220	0.620	0.620	0.640	0.610	0.630	410,200	0.6220	0.00%
2019-06-25	0	0.620	0.610	0.620	0.600	0.630	2,349,005	1,444,603	0.6150	0.620	0.610	0.620	0.600	0.630	2,349,005	0.6150	-1.59%
2019-06-24	0	0.630	0.630	0.640	0.630	0.640	1,248,000	791,600	0.6343	0.630	0.630	0.640	0.630	0.640	1,248,000	0.6343	0.00%
2019-06-21	0	0.630	0.630	0.640	0.630	0.650	2,024,000	1,294,000	0.6393	0.630	0.630	0.640	0.630	0.650	2,024,000	0.6393	0.00%
2019-06-20	0	0.630	0.630	0.640	0.600	0.630	2,594,000	1,603,360	0.6181	0.630	0.630	0.640	0.600	0.630	2,594,000	0.6181	1.61%
2019-06-19	0	0.620	0.610	0.620	0.580	0.620	3,192,000	1,937,440	0.6070	0.620	0.610	0.620	0.580	0.620	3,192,000	0.6070	8.77%
2019-06-18	0	0.570	0.570	0.580	0.560	0.590	1,495,000	854,500	0.5716	0.570	0.570	0.580	0.560	0.590	1,495,000	0.5716	0.00%
2019-06-17	0	0.570	0.570	0.580	0.560	0.580	520,000	298,000	0.5731	0.570	0.570	0.580	0.560	0.580	520,000	0.5731	0.00%
2019-06-14	0	0.570	0.560	0.570	0.560	0.580	2,984,000	1,704,800	0.5713	0.570	0.560	0.570	0.560	0.580	2,984,000	0.5713	-1.72%
2019-06-13	0	0.580	0.580	0.600	0.570	0.600	944,000	551,280	0.5840	0.580	0.580	0.600	0.570	0.600	944,000	0.5840	-1.69%
2019-06-12	0	0.590	0.590	0.600	0.580	0.610	2,473,998	1,461,538	0.5908	0.590	0.590	0.600	0.580	0.610	2,473,998	0.5908	-3.28%
2019-06-11	0	0.610	0.600	0.610	0.590	0.610	3,336,000	2,020,800	0.6058	0.610	0.600	0.610	0.590	0.610	3,336,000	0.6058	0.00%
2019-06-10	0	0.610	0.600	0.610	0.570	0.610	1,408,000	839,600	0.5963	0.610	0.600	0.610	0.570	0.610	1,408,000	0.5963	7.02%
2019-06-06	0	0.570	0.560	0.590	0.560	0.600	2,664,000	1,560,800	0.5859	0.570	0.560	0.590	0.560	0.600	2,664,000	0.5859	-3.39%
2019-06-05	0	0.590	0.590	0.600	0.590	0.610	1,418,000	856,260	0.6039	0.590	0.590	0.600	0.590	0.610	1,418,000	0.6039	-3.28%
2019-06-04	0	0.610	0.600	0.610	0.600	0.620	2,896,000	1,754,480	0.6058	0.610	0.600	0.610	0.600	0.620	2,896,000	0.6058	-1.61%
2019-06-03	0	0.620	0.610	0.620	0.610	0.620	1,008,000	617,200	0.6123	0.620	0.610	0.620	0.610	0.620	1,008,000	0.6123	1.64%
2019-05-31	0	0.610	0.610	0.630	0.610	0.630	1,104,000	684,640	0.6201	0.610	0.610	0.630	0.610	0.630	1,104,000	0.6201	-3.17%
2019-05-30	0	0.630	0.630	0.640	0.610	0.630	1,200,000	742,960	0.6191	0.630	0.630	0.640	0.610	0.630	1,200,000	0.6191	1.61%
2019-05-29	0	0.620	0.620	0.640	0.620	0.650	1,096,000	688,640	0.6283	0.620	0.620	0.640	0.620	0.650	1,096,000	0.6283	0.00%
2019-05-28	0	0.620	0.610	0.620	0.610	0.630	792,000	494,480	0.6243	0.620	0.610	0.620	0.610	0.630	792,000	0.6243	0.00%
2019-05-27	0	0.620	0.610	0.620	0.600	0.620	408,000	250,560	0.6141	0.620	0.610	0.620	0.600	0.620	408,000	0.6141	0.00%
2019-05-24	0	0.620	0.620	0.630	0.610	0.630	936,000	585,520	0.6256	0.620	0.620	0.630	0.610	0.630	936,000	0.6256	-1.59%
2019-05-23	0	0.630	0.620	0.630	0.620	0.650	2,472,000	1,574,400	0.6369	0.630	0.620	0.630	0.620	0.650	2,472,000	0.6369	-4.55%
2019-05-22	0	0.660	0.650	0.670	0.610	0.660	2,384,000	1,536,160	0.6444	0.660	0.650	0.670	0.610	0.660	2,384,000	0.6444	6.45%
2019-05-21	0	0.620	0.620	0.630	0.600	0.630	1,808,000	1,122,720	0.6210	0.620	0.620	0.630	0.600	0.630	1,808,000	0.6210	3.33%
2019-05-20	0	0.600	0.600	0.620	0.590	0.680	8,912,000	5,538,480	0.6215	0.600	0.600	0.620	0.590	0.680	8,912,000	0.6215	-11.76%
2019-05-17	0	0.680	0.670	0.680	0.660	0.720	4,232,000	2,903,680	0.6861	0.680	0.670	0.680	0.660	0.720	4,232,000	0.6861	-4.23%
2019-05-16	0	0.710	0.710	0.720	0.700	0.730	1,112,000	798,400	0.7180	0.710	0.710	0.720	0.700	0.730	1,112,000	0.7180	1.43%
2019-05-15	0	0.700	0.700	0.720	0.690	0.720	1,888,600	1,334,482	0.7066	0.700	0.700	0.720	0.690	0.720	1,888,600	0.7066	0.00%
2019-05-14	0	0.700	0.700	0.720	0.700	0.740	5,696,000	4,036,400	0.7086	0.700	0.700	0.720	0.700	0.740	5,696,000	0.7086	-6.67%
2019-05-10	0	0.750	0.740	0.750	0.710	0.770	6,368,000	4,699,040	0.7379	0.750	0.740	0.750	0.710	0.770	6,368,000	0.7379	7.14%
2019-05-09	0	0.700	0.700	0.710	0.690	0.710	4,096,000	2,866,400	0.6998	0.700	0.700	0.710	0.690	0.710	4,096,000	0.6998	-1.41%
2019-05-08	0	0.710	0.700	0.710	0.690	0.740	7,151,861	5,094,389	0.7123	0.710	0.700	0.710	0.690	0.740	7,151,861	0.7123	-5.33%
2019-05-07	0	0.750	0.740	0.750	0.730	0.750	1,448,000	1,073,360	0.7413	0.750	0.740	0.750	0.730	0.750	1,448,000	0.7413	2.74%
2019-05-06	0	0.730	0.730	0.740	0.720	0.760	3,656,000	2,685,920	0.7347	0.730	0.730	0.740	0.720	0.760	3,656,000	0.7347	-6.41%
2019-05-03	0	0.780	0.780	0.790	0.740	0.790	3,544,000	2,711,840	0.7652	0.780	0.780	0.790	0.740	0.790	3,544,000	0.7652	4.00%
2019-05-02	0	0.750	0.740	0.750	0.740	0.770	3,392,000	2,548,960	0.7515	0.750	0.740	0.750	0.740	0.770	3,392,000	0.7515	-1.32%
2019-04-30	0	0.760	0.750	0.760	0.730	0.790	7,504,000	5,653,840	0.7534	0.760	0.750	0.760	0.730	0.790	7,504,000	0.7534	-2.56%
2019-04-29	0	0.780	0.770	0.780	0.760	0.830	16,248,000	12,780,480	0.7866	0.780	0.770	0.780	0.760	0.830	16,248,000	0.7866	-8.24%
2019-04-26	0	0.850	0.840	0.850	0.810	0.890	8,852,734	7,559,467	0.8539	0.850	0.840	0.850	0.810	0.890	8,852,734	0.8539	-2.30%
2019-04-25	0	0.870	0.870	0.880	0.860	0.940	9,000,000	8,070,640	0.8967	0.870	0.870	0.880	0.860	0.940	9,000,000	0.8967	-7.45%
2019-04-24	0	0.940	0.930	0.940	0.910	0.980	14,521,557	13,808,312	0.9509	0.940	0.930	0.940	0.910	0.980	14,521,557	0.9509	0.00%
2019-04-23	0	0.940	0.940	0.950	0.920	0.970	6,336,000	5,981,680	0.9441	0.940	0.940	0.950	0.920	0.970	6,336,000	0.9441	-3.09%
2019-04-18	0	0.970	0.960	0.970	0.930	0.970	2,186,666	2,077,039	0.9499	0.970	0.960	0.970	0.930	0.970	2,186,666	0.9499	1.04%
2019-04-17	0	0.960	0.950	0.960	0.940	0.960	2,636,000	2,500,160	0.9485	0.960	0.950	0.960	0.940	0.960	2,636,000	0.9485	1.05%
2019-04-16	0	0.950	0.940	0.950	0.920	0.950	2,219,351	2,060,299	0.9283	0.950	0.940	0.950	0.920	0.950	2,219,351	0.9283	1.06%
2019-04-15	0	0.940	0.930	0.950	0.940	0.980	6,024,000	5,743,360	0.9534	0.940	0.930	0.950	0.940	0.980	6,024,000	0.9534	-3.09%
2019-04-12	0	0.970	0.970	0.980	0.960	0.990	6,832,000	6,639,920	0.9719	0.970	0.970	0.980	0.960	0.990	6,832,000	0.9719	-2.02%
2019-04-11	0	0.990	0.990	1.000	0.990	1.010	3,195,000	3,191,460	0.9989	0.990	0.990	1.000	0.990	1.010	3,195,000	0.9989	-1.98%
2019-04-10	0	1.010	1.000	1.010	0.990	1.020	4,695,000	4,696,180	1.0003	1.010	1.000	1.010	0.990	1.020	4,695,000	1.0003	-0.98%
2019-04-09	0	1.020	1.010	1.020	0.990	1.020	5,242,000	5,272,600	1.0058	1.020	1.010	1.020	0.990	1.020	5,242,000	1.0058	2.00%
2019-04-08	0	1.000	1.000	1.020	0.970	1.020	4,347,927	4,339,430	0.9980	1.000	1.000	1.020	0.970	1.020	4,347,927	0.9980	-0.99%
2019-04-04	0	1.010	1.000	1.010	0.970	1.020	8,634,200	8,655,254	1.0024	1.010	1.000	1.010	0.970	1.020	8,634,200	1.0024	3.06%
2019-04-03	0	0.980	0.970	0.980	0.940	0.980	7,606,198	7,334,770	0.9643	0.980	0.970	0.980	0.940	0.980	7,606,198	0.9643	2.08%
2019-04-02	0	0.960	0.950	0.960	0.930	0.970	4,816,000	4,560,800	0.9470	0.960	0.950	0.960	0.930	0.970	4,816,000	0.9470	-1.03%
2019-04-01	0	0.970	0.970	0.980	0.950	0.980	9,293,917	9,008,924	0.9693	0.970	0.970	0.980	0.950	0.980	9,293,917	0.9693	0.00%
2019-03-29	0	0.970	0.960	0.970	0.910	0.970	8,403,000	7,881,980	0.9380	0.970	0.960	0.970	0.910	0.970	8,403,000	0.9380	4.30%
2019-03-28	0	0.930	0.910	0.930	0.880	0.930	16,286,396	14,678,824	0.9013	0.930	0.910	0.930	0.880	0.930	16,286,396	0.9013	1.09%
2019-03-27	0	0.920	0.910	0.930	0.910	0.970	13,152,000	12,337,200	0.9380	0.920	0.910	0.930	0.910	0.970	13,152,000	0.9380	-5.15%
2019-03-26	0	0.970	0.960	0.970	0.950	1.010	11,120,000	10,786,960	0.9701	0.970	0.960	0.970	0.950	1.010	11,120,000	0.9701	-3.00%
2019-03-25	0	1.000	0.990	1.000	0.940	1.020	10,328,000	10,274,320	0.9948	1.000	0.990	1.000	0.940	1.020	10,328,000	0.9948	-1.96%
2019-03-22	0	1.020	1.020	1.030	1.000	1.030	9,177,500	9,262,040	1.0092	1.020	1.020	1.030	1.000	1.030	9,177,500	1.0092	0.00%
2019-03-21	0	1.020	1.010	1.020	0.990	1.030	18,183,888	18,384,951	1.0111	1.020	1.010	1.020	0.990	1.030	18,183,888	1.0111	2.00%
2019-03-20	0	1.000	0.990	1.010	0.990	1.070	21,475,056	21,865,536	1.0182	1.000	0.990	1.010	0.990	1.070	21,475,056	1.0182	-1.96%
2019-03-19	0	1.020	1.010	1.020	0.960	1.020	12,637,622	12,443,743	0.9847	1.020	1.010	1.020	0.960	1.020	12,637,622	0.9847	5.15%
2019-03-18	0	0.970	0.970	0.980	0.960	1.060	13,735,523	13,912,544	1.0129	0.970	0.970	0.980	0.960	1.060	13,735,523	1.0129	-6.73%
2019-03-15	0	1.040	1.030	1.040	1.020	1.050	10,849,906	11,273,886	1.0391	1.040	1.030	1.040	1.020	1.050	10,849,906	1.0391	0.97%
2019-03-14	0	1.030	1.030	1.040	1.000	1.070	17,023,821	17,634,749	1.0359	1.030	1.030	1.040	1.000	1.070	17,023,821	1.0359	3.00%
2019-03-13	0	1.000	0.990	1.000	0.980	1.040	16,289,000	16,384,920	1.0059	1.000	0.990	1.000	0.980	1.040	16,289,000	1.0059	1.01%
2019-03-12	0	0.990	0.980	0.990	0.930	1.000	20,377,169	19,588,822	0.9613	0.990	0.980	0.990	0.930	1.000	20,377,169	0.9613	4.21%
2019-03-11	0	0.950	0.940	0.950	0.890	0.950	20,197,000	18,815,760	0.9316	0.950	0.940	0.950	0.890	0.950	20,197,000	0.9316	5.56%
2019-03-08	0	0.900	0.880	0.890	0.870	0.920	8,043,927	7,164,917	0.8907	0.900	0.880	0.890	0.870	0.920	8,043,927	0.8907	-2.17%
2019-03-07	0	0.920	0.910	0.920	0.880	0.930	5,422,251	4,890,158	0.9019	0.920	0.910	0.920	0.880	0.930	5,422,251	0.9019	0.00%
2019-03-06	0	0.920	0.920	0.930	0.910	0.970	15,541,000	14,503,620	0.9332	0.920	0.920	0.930	0.910	0.970	15,541,000	0.9332	1.10%
2019-03-05	0	0.910	0.900	0.910	0.800	0.920	17,935,000	15,609,170	0.8703	0.910	0.900	0.910	0.800	0.920	17,935,000	0.8703	10.98%
2019-03-04	0	0.820	0.810	0.820	0.770	0.830	14,972,000	12,104,440	0.8085	0.820	0.810	0.820	0.770	0.830	14,972,000	0.8085	6.49%
2019-03-01	0	0.770	0.760	0.770	0.740	0.770	4,374,000	3,285,380	0.7511	0.770	0.760	0.770	0.740	0.770	4,374,000	0.7511	0.00%
2019-02-28	0	0.770	0.770	0.780	0.760	0.790	9,560,876	7,460,528	0.7803	0.770	0.770	0.780	0.760	0.790	9,560,876	0.7803	0.00%
2019-02-27	0	0.770	0.750	0.770	0.740	0.810	10,488,000	8,164,480	0.7785	0.770	0.750	0.770	0.740	0.810	10,488,000	0.7785	4.05%
2019-02-26	0	0.740	0.730	0.740	0.720	0.790	8,336,000	6,279,040	0.7532	0.740	0.730	0.740	0.720	0.790	8,336,000	0.7532	-2.63%
2019-02-25	0	0.760	0.750	0.760	0.730	0.760	14,650,015	10,948,410	0.7473	0.760	0.750	0.760	0.730	0.760	14,650,015	0.7473	10.14%
2019-02-22	0	0.690	0.690	0.700	0.640	0.700	8,960,000	6,044,880	0.6747	0.690	0.690	0.700	0.640	0.700	8,960,000	0.6747	6.15%
2019-02-21	0	0.650	0.640	0.660	0.630	0.670	4,856,000	3,160,560	0.6509	0.650	0.640	0.660	0.630	0.670	4,856,000	0.6509	3.17%
2019-02-20	0	0.630	0.630	0.650	0.630	0.650	3,353,023	2,133,093	0.6362	0.630	0.630	0.650	0.630	0.650	3,353,023	0.6362	0.00%
2019-02-19	0	0.630	0.630	0.640	0.610	0.660	9,720,000	6,197,280	0.6376	0.630	0.630	0.640	0.610	0.660	9,720,000	0.6376	-1.56%
2019-02-18	0	0.640	0.630	0.640	0.590	0.650	8,782,047	5,529,146	0.6296	0.640	0.630	0.640	0.590	0.650	8,782,047	0.6296	8.47%
2019-02-15	0	0.590	0.580	0.590	0.560	0.620	4,992,000	2,945,200	0.5900	0.590	0.580	0.590	0.560	0.620	4,992,000	0.5900	1.72%
2019-02-14	0	0.580	0.570	0.580	0.560	0.580	1,872,000	1,067,120	0.5700	0.580	0.570	0.580	0.560	0.580	1,872,000	0.5700	-1.69%
2019-02-13	0	0.590	0.580	0.590	0.530	0.620	13,088,000	7,712,720	0.5893	0.590	0.580	0.590	0.530	0.620	13,088,000	0.5893	9.26%
2019-02-12	0	0.540	0.530	0.540	0.500	0.540	2,000,000	1,034,800	0.5174	0.540	0.530	0.540	0.500	0.540	2,000,000	0.5174	5.88%
2019-02-11	0	0.510	0.500	0.520	0.500	0.510	216,000	109,520	0.5070	0.510	0.500	0.520	0.500	0.510	216,000	0.5070	0.00%
2019-02-08	0	0.510	0.500	0.510	0.500	0.510	136,000	69,280	0.5094	0.510	0.500	0.510	0.500	0.510	136,000	0.5094	-1.92%
2019-02-04	0	0.520	0.510	0.520	0.510	0.520	88,000	45,680	0.5191	0.520	0.510	0.520	0.510	0.520	88,000	0.5191	4.00%
2019-02-01	0	0.500	0.500	0.510	0.490	0.500	520,000	258,320	0.4968	0.500	0.500	0.510	0.490	0.500	520,000	0.4968	1.01%
2019-01-31	0	0.495	0.490	0.500	0.495	0.510	344,000	172,640	0.5019	0.495	0.490	0.500	0.495	0.510	344,000	0.5019	-1.00%
2019-01-30	0	0.500	0.495	0.510	0.490	0.530	1,992,200	1,011,508	0.5077	0.500	0.495	0.510	0.490	0.530	1,992,200	0.5077	4.17%
2019-01-29	0	0.480	0.480	0.490	0.480	0.500	933,000	457,720	0.4906	0.480	0.480	0.490	0.480	0.500	933,000	0.4906	-4.00%
2019-01-28	0	0.500	0.495	0.500	0.495	0.530	786,000	401,190	0.5104	0.500	0.495	0.500	0.495	0.530	786,000	0.5104	1.01%
2019-01-25	0	0.495	0.495	0.500	0.475	0.520	944,000	464,720	0.4923	0.495	0.495	0.500	0.475	0.520	944,000	0.4923	3.13%
2019-01-24	0	0.480	0.480	0.490	0.475	0.480	488,000	232,440	0.4763	0.480	0.480	0.490	0.475	0.480	488,000	0.4763	1.05%
2019-01-23	0	0.475	0.475	0.490	0.470	0.470	48,000	22,560	0.4700	0.475	0.475	0.490	0.470	0.470	48,000	0.4700	-1.04%
2019-01-22	0	0.480	0.470	0.480	0.480	0.480	80,000	38,400	0.4800	0.480	0.470	0.480	0.480	0.480	80,000	0.4800	0.00%
2019-01-21	0	0.480	0.470	0.490	0.440	0.490	1,108,000	513,560	0.4635	0.480	0.470	0.490	0.440	0.490	1,108,000	0.4635	-2.04%
2019-01-18	0	0.490	0.490	0.500	0.490	0.500	56,000	27,840	0.4971	0.490	0.490	0.500	0.490	0.500	56,000	0.4971	2.08%
2019-01-17	0	0.480	0.480	0.500	0.475	0.500	336,000	163,960	0.4880	0.480	0.480	0.500	0.475	0.500	336,000	0.4880	-1.03%
2019-01-16	0	0.485	0.485	0.510	0.485	0.540	434,000	220,100	0.5071	0.485	0.485	0.510	0.485	0.540	434,000	0.5071	-3.00%
2019-01-15	0	0.500	0.500	0.510	0.485	0.500	208,000	101,840	0.4896	0.500	0.500	0.510	0.485	0.500	208,000	0.4896	1.01%
2019-01-14	0	0.495	0.490	0.500	0.495	0.495	48,000	23,760	0.4950	0.495	0.490	0.500	0.495	0.495	48,000	0.4950	-2.94%
2019-01-11	0	0.510	0.500	0.520	0.500	0.510	134,600	67,968	0.5050	0.510	0.500	0.520	0.500	0.510	134,600	0.5050	-1.92%
2019-01-10	0	0.520	0.500	0.520	0.500	0.520	16,000	8,160	0.5100	0.520	0.500	0.520	0.500	0.520	16,000	0.5100	6.12%
2019-01-09	0	0.490	0.490	0.520	0.490	0.500	80,000	39,840	0.4980	0.490	0.490	0.520	0.490	0.500	80,000	0.4980	-2.00%
2019-01-08	0	0.500	0.500	0.510	0.495	0.500	104,000	51,760	0.4977	0.500	0.500	0.510	0.495	0.500	104,000	0.4977	1.01%
2019-01-07	0	0.495	0.490	0.495	0.495	0.500	136,000	67,640	0.4974	0.495	0.490	0.495	0.495	0.500	136,000	0.4974	0.00%
2019-01-04	0	0.495	0.480	0.500	0.480	0.495	159,000	77,420	0.4869	0.495	0.480	0.500	0.480	0.495	159,000	0.4869	3.13%
2019-01-03	0	0.480	0.480	0.500	0.480	0.490	584,030	283,055	0.4847	0.480	0.480	0.500	0.480	0.490	584,030	0.4847	-2.04%
2019-01-02	0	0.490	0.485	0.510	0.485	0.500	192,000	94,520	0.4923	0.490	0.485	0.510	0.485	0.500	192,000	0.4923	-2.00%
2018-12-31	0	0.500	0.495	0.510	-	-	0	0	-	0.500	0.495	0.510	-	-	0	-	0.00%
2018-12-28	0	0.500	0.500	0.520	0.500	0.530	432,000	226,080	0.5233	0.500	0.500	0.520	0.500	0.530	432,000	0.5233	0.00%
2018-12-27	0	0.500	0.500	0.510	0.495	0.520	1,348,140	670,307	0.4972	0.500	0.500	0.510	0.495	0.520	1,348,140	0.4972	1.01%
2018-12-24	0	0.495	0.495	0.500	0.490	0.495	392,400	193,750	0.4938	0.495	0.495	0.500	0.490	0.495	392,400	0.4938	0.00%
2018-12-21	0	0.495	0.490	0.500	0.490	0.520	2,954,000	1,494,640	0.5060	0.495	0.490	0.500	0.490	0.520	2,954,000	0.5060	-4.81%
2018-12-20	0	0.520	0.510	0.530	0.510	0.530	568,000	295,200	0.5197	0.520	0.510	0.530	0.510	0.530	568,000	0.5197	1.96%
2018-12-19	0	0.510	0.510	0.530	0.510	0.530	576,000	300,400	0.5215	0.510	0.510	0.530	0.510	0.530	576,000	0.5215	-3.77%
2018-12-18	0	0.530	0.530	0.540	0.530	0.550	648,000	348,400	0.5377	0.530	0.530	0.540	0.530	0.550	648,000	0.5377	-5.36%
2018-12-17	0	0.560	0.560	0.570	0.550	0.570	584,000	325,280	0.5570	0.560	0.560	0.570	0.550	0.570	584,000	0.5570	-1.75%
2018-12-14	0	0.570	0.560	0.580	0.550	0.580	720,000	406,800	0.5650	0.570	0.560	0.580	0.550	0.580	720,000	0.5650	1.79%
2018-12-13	0	0.560	0.550	0.570	0.540	0.600	6,101,605	3,515,090	0.5761	0.560	0.550	0.570	0.540	0.600	6,101,605	0.5761	5.66%
2018-12-12	0	0.530	0.510	0.530	0.510	0.530	536,000	278,720	0.5200	0.530	0.510	0.530	0.510	0.530	536,000	0.5200	3.92%
2018-12-11	0	0.510	0.500	0.530	0.500	0.520	280,000	142,160	0.5077	0.510	0.500	0.530	0.500	0.520	280,000	0.5077	-1.92%
2018-12-10	0	0.520	0.510	0.520	0.510	0.550	816,000	434,000	0.5319	0.520	0.510	0.520	0.510	0.550	816,000	0.5319	-7.14%
2018-12-07	0	0.560	0.550	0.560	0.550	0.560	1,040,000	573,520	0.5515	0.560	0.550	0.560	0.550	0.560	1,040,000	0.5515	1.82%
2018-12-06	0	0.550	0.550	0.560	0.550	0.550	1,016,000	558,960	0.5502	0.550	0.550	0.560	0.550	0.550	1,016,000	0.5502	0.00%
2018-12-05	0	0.550	0.550	0.560	0.550	0.560	1,056,000	583,040	0.5521	0.550	0.550	0.560	0.550	0.560	1,056,000	0.5521	-1.79%
2018-12-04	0	0.560	0.550	0.560	0.500	0.560	2,129,000	1,103,525	0.5183	0.560	0.550	0.560	0.500	0.560	2,129,000	0.5183	12.00%
2018-12-03	0	0.500	0.500	0.510	0.500	0.540	632,000	330,480	0.5229	0.500	0.500	0.510	0.500	0.540	632,000	0.5229	-5.66%
2018-11-30	0	0.530	0.520	0.530	0.510	0.540	1,408,000	734,400	0.5216	0.530	0.520	0.530	0.510	0.540	1,408,000	0.5216	6.00%
2018-11-29	0	0.500	0.500	0.510	0.500	0.540	1,760,000	900,240	0.5115	0.500	0.500	0.510	0.500	0.540	1,760,000	0.5115	-5.66%
2018-11-28	0	0.530	0.520	0.530	0.530	0.540	496,000	263,840	0.5319	0.530	0.520	0.530	0.530	0.540	496,000	0.5319	0.00%
2018-11-27	0	0.530	0.530	0.540	0.530	0.550	1,016,000	546,880	0.5383	0.530	0.530	0.540	0.530	0.550	1,016,000	0.5383	0.00%
2018-11-26	0	0.530	0.530	0.540	0.530	0.550	152,000	83,040	0.5463	0.530	0.530	0.540	0.530	0.550	152,000	0.5463	-3.64%
2018-11-23	0	0.550	0.550	0.560	0.550	0.560	264,000	145,680	0.5518	0.550	0.550	0.560	0.550	0.560	264,000	0.5518	-3.51%
2018-11-22	0	0.570	0.560	0.570	0.570	0.570	88,000	50,160	0.5700	0.570	0.560	0.570	0.570	0.570	88,000	0.5700	0.00%
2018-11-21	0	0.570	0.560	0.580	0.560	0.570	344,000	194,640	0.5658	0.570	0.560	0.580	0.560	0.570	344,000	0.5658	1.79%
2018-11-20	0	0.560	0.560	0.570	0.560	0.570	280,000	157,280	0.5617	0.560	0.560	0.570	0.560	0.570	280,000	0.5617	-1.75%
2018-11-19	0	0.570	0.560	0.580	0.570	0.580	432,000	246,640	0.5709	0.570	0.560	0.580	0.570	0.580	432,000	0.5709	0.00%
2018-11-16	0	0.570	0.570	0.590	0.570	0.580	864,000	492,880	0.5705	0.570	0.570	0.590	0.570	0.580	864,000	0.5705	-1.72%
2018-11-15	0	0.580	0.570	0.580	0.570	0.580	1,712,000	977,440	0.5709	0.580	0.570	0.580	0.570	0.580	1,712,000	0.5709	1.75%
2018-11-14	0	0.570	0.560	0.570	0.570	0.580	304,000	173,440	0.5705	0.570	0.560	0.570	0.570	0.580	304,000	0.5705	-1.72%
2018-11-13	0	0.580	0.580	0.590	0.580	0.580	120,000	69,200	0.5767	0.580	0.580	0.590	0.580	0.580	120,000	0.5767	-1.69%
2018-11-12	0	0.590	0.570	0.590	0.570	0.590	984,000	563,200	0.5724	0.590	0.570	0.590	0.570	0.590	984,000	0.5724	3.51%
2018-11-09	0	0.570	0.570	0.580	0.570	0.580	176,000	101,200	0.5750	0.570	0.570	0.580	0.570	0.580	176,000	0.5750	-1.72%
2018-11-08	0	0.580	0.580	0.590	0.580	0.600	448,000	263,920	0.5891	0.580	0.580	0.590	0.580	0.600	448,000	0.5891	-1.69%
2018-11-07	0	0.590	0.580	0.600	0.580	0.600	1,048,000	614,320	0.5862	0.590	0.580	0.600	0.580	0.600	1,048,000	0.5862	-1.67%
2018-11-06	0	0.600	0.590	0.600	0.590	0.620	2,728,000	1,639,920	0.6011	0.600	0.590	0.600	0.590	0.620	2,728,000	0.6011	-6.25%
2018-11-05	0	0.640	0.630	0.640	0.630	0.640	624,000	395,200	0.6333	0.640	0.630	0.640	0.630	0.640	624,000	0.6333	1.59%
2018-11-02	0	0.630	0.630	0.640	0.630	0.670	3,237,000	2,083,400	0.6436	0.630	0.630	0.640	0.630	0.670	3,237,000	0.6436	-1.56%
2018-11-01	0	0.640	0.640	0.650	0.630	0.690	185,179,794	156,264,424	0.8439	0.640	0.640	0.650	0.630	0.690	185,179,794	0.8439	-8.57%
2018-10-31	0	0.700	0.680	0.700	0.670	0.710	8,576,000	5,931,200	0.6916	0.700	0.680	0.700	0.670	0.710	8,576,000	0.6916	4.48%
2018-10-30	0	0.670	0.660	0.670	0.630	0.670	3,480,000	2,270,160	0.6523	0.670	0.660	0.670	0.630	0.670	3,480,000	0.6523	6.35%
2018-10-29	0	0.630	0.630	0.650	0.600	0.650	2,032,409	1,294,165	0.6368	0.630	0.630	0.650	0.600	0.650	2,032,409	0.6368	6.78%
2018-10-26	0	0.590	0.590	0.600	0.590	0.620	1,041,000	641,150	0.6159	0.590	0.590	0.600	0.590	0.620	1,041,000	0.6159	0.00%
2018-10-25	0	0.590	0.580	0.590	-	-	0	0	-	0.590	0.580	0.590	-	-	0	-	0.00%
2018-10-24	0	0.590	0.590	0.600	0.570	0.600	224,000	130,480	0.5825	0.590	0.590	0.600	0.570	0.600	224,000	0.5825	3.51%
2018-10-23	0	0.570	0.570	0.590	0.570	0.590	128,000	73,280	0.5725	0.570	0.570	0.590	0.570	0.590	128,000	0.5725	-5.00%
2018-10-22	0	0.600	0.580	0.610	0.570	0.600	328,000	194,480	0.5929	0.600	0.580	0.610	0.570	0.600	328,000	0.5929	1.69%
2018-10-19	0	0.590	0.570	0.590	0.570	0.590	24,000	14,000	0.5833	0.590	0.570	0.590	0.570	0.590	24,000	0.5833	1.72%
2018-10-18	0	0.580	0.580	0.600	0.570	0.590	221,000	126,910	0.5743	0.580	0.580	0.600	0.570	0.590	221,000	0.5743	-1.69%
2018-10-16	0	0.590	0.560	0.590	-	-	0	0	-	0.590	0.560	0.590	-	-	0	-	0.00%
2018-10-15	0	0.590	0.570	0.590	0.570	0.600	48,000	28,320	0.5900	0.590	0.570	0.590	0.570	0.600	48,000	0.5900	-3.28%
2018-10-12	0	0.610	0.580	0.610	0.550	0.630	1,192,800	692,352	0.5804	0.610	0.580	0.610	0.550	0.630	1,192,800	0.5804	8.93%
2018-10-11	0	0.560	0.560	0.570	0.540	0.580	496,000	279,840	0.5642	0.560	0.560	0.570	0.540	0.580	496,000	0.5642	-6.67%
2018-10-10	0	0.600	0.580	0.600	0.590	0.600	344,000	203,360	0.5912	0.600	0.580	0.600	0.590	0.600	344,000	0.5912	1.69%
2018-10-09	0	0.590	0.580	0.600	0.590	0.610	155,000	92,120	0.5943	0.590	0.580	0.600	0.590	0.610	155,000	0.5943	-1.67%
2018-10-08	0	0.600	0.600	0.620	0.600	0.620	600,000	362,400	0.6040	0.600	0.600	0.620	0.600	0.620	600,000	0.6040	-4.76%
2018-10-05	0	0.630	0.630	0.650	0.630	0.650	352,000	223,360	0.6345	0.630	0.630	0.650	0.630	0.650	352,000	0.6345	-5.97%
2018-10-04	0	0.670	0.670	0.680	0.620	0.680	3,864,000	2,560,480	0.6627	0.670	0.670	0.680	0.620	0.680	3,864,000	0.6627	9.84%
2018-10-03	0	0.610	0.580	0.610	0.610	0.610	18,000	10,860	0.6033	0.610	0.580	0.610	0.610	0.610	18,000	0.6033	3.39%
2018-10-02	0	0.590	0.580	0.600	0.580	0.610	628,000	374,080	0.5957	0.590	0.580	0.600	0.580	0.610	628,000	0.5957	-4.84%
2018-09-28	0	0.620	0.610	0.620	0.600	0.640	1,936,000	1,185,040	0.6121	0.620	0.610	0.620	0.600	0.640	1,936,000	0.6121	0.00%
2018-09-27	0	0.620	0.610	0.620	0.610	0.620	440,000	269,920	0.6135	0.620	0.610	0.620	0.610	0.620	440,000	0.6135	1.64%
2018-09-26	0	0.610	0.610	0.630	0.610	0.630	96,000	60,160	0.6267	0.610	0.610	0.630	0.610	0.630	96,000	0.6267	-4.69%
2018-09-24	0	0.640	0.630	0.650	0.610	0.660	608,000	384,880	0.6330	0.640	0.630	0.650	0.610	0.660	608,000	0.6330	0.00%
2018-09-21	0	0.640	0.630	0.640	0.620	0.650	1,744,000	1,106,560	0.6345	0.640	0.630	0.640	0.620	0.650	1,744,000	0.6345	3.23%
2018-09-20	0	0.620	0.610	0.620	0.590	0.620	1,744,000	1,053,200	0.6039	0.620	0.610	0.620	0.590	0.620	1,744,000	0.6039	5.08%
2018-09-19	0	0.590	0.590	0.600	0.590	0.600	329,600	197,312	0.5986	0.590	0.590	0.600	0.590	0.600	329,600	0.5986	0.00%
2018-09-18	0	0.590	0.590	0.600	0.560	0.600	928,000	544,880	0.5872	0.590	0.590	0.600	0.560	0.600	928,000	0.5872	3.51%
2018-09-17	0	0.570	0.570	0.600	0.570	0.600	2,528,000	1,478,320	0.5848	0.570	0.570	0.600	0.570	0.600	2,528,000	0.5848	1.79%
2018-09-14	0	0.560	0.560	0.580	0.510	0.580	2,344,000	1,299,360	0.5543	0.560	0.560	0.580	0.510	0.580	2,344,000	0.5543	12.00%
2018-09-13	0	0.500	0.500	0.530	0.500	0.540	2,776,000	1,408,680	0.5074	0.500	0.500	0.530	0.500	0.540	2,776,000	0.5074	-9.09%
2018-09-12	0	0.550	0.510	0.550	0.520	0.550	1,408,000	748,080	0.5313	0.550	0.510	0.550	0.520	0.550	1,408,000	0.5313	3.77%
2018-09-11	0	0.530	0.500	0.530	0.500	0.540	1,024,000	522,720	0.5105	0.530	0.500	0.530	0.500	0.540	1,024,000	0.5105	3.92%
2018-09-10	0	0.510	0.510	0.520	0.495	0.580	2,099,000	1,099,840	0.5240	0.510	0.510	0.520	0.495	0.580	2,099,000	0.5240	5.15%
2018-09-07	0	0.485	0.485	0.490	0.480	0.485	256,000	123,440	0.4822	0.485	0.485	0.490	0.480	0.485	256,000	0.4822	1.04%
2018-09-06	0	0.480	0.480	0.500	0.470	0.490	1,809,000	873,750	0.4830	0.480	0.480	0.500	0.470	0.490	1,809,000	0.4830	-5.88%
2018-09-05	0	0.510	0.510	0.520	0.510	0.530	2,144,000	1,120,000	0.5224	0.510	0.510	0.520	0.510	0.530	2,144,000	0.5224	2.00%
2018-09-04	0	0.500	0.500	0.520	0.465	0.500	656,000	323,680	0.4934	0.500	0.500	0.520	0.465	0.500	656,000	0.4934	4.17%
2018-09-03	0	0.480	0.465	0.485	0.470	0.510	920,000	445,200	0.4839	0.480	0.465	0.485	0.470	0.510	920,000	0.4839	-7.69%
2018-08-31	0	0.520	0.480	0.530	0.520	0.530	32,000	16,720	0.5225	0.520	0.480	0.530	0.520	0.530	32,000	0.5225	4.00%
2018-08-30	0	0.500	0.500	0.510	0.500	0.520	357,162	183,491	0.5137	0.500	0.500	0.510	0.500	0.520	357,162	0.5137	0.00%
2018-08-29	0	0.500	0.495	0.500	0.500	0.520	80,600	41,568	0.5157	0.500	0.495	0.500	0.500	0.520	80,600	0.5157	-1.96%
2018-08-28	0	0.510	0.500	0.510	0.510	0.510	56,000	28,560	0.5100	0.510	0.500	0.510	0.510	0.510	56,000	0.5100	2.00%
2018-08-27	0	0.500	0.490	0.500	0.470	0.540	1,112,000	559,200	0.5029	0.500	0.490	0.500	0.470	0.540	1,112,000	0.5029	6.38%
2018-08-24	0	0.470	0.470	0.495	0.470	0.480	218,000	104,430	0.4790	0.470	0.470	0.495	0.470	0.480	218,000	0.4790	-2.08%
2018-08-23	0	0.480	0.470	0.495	0.465	0.480	154,100	73,465	0.4767	0.480	0.470	0.495	0.465	0.480	154,100	0.4767	-2.04%
2018-08-22	0	0.490	0.460	0.490	0.490	0.495	20,000	9,600	0.4800	0.490	0.460	0.490	0.490	0.495	20,000	0.4800	5.38%
2018-08-21	0	0.465	0.465	0.485	0.455	0.455	35,800	16,156	0.4513	0.465	0.465	0.485	0.455	0.455	35,800	0.4513	2.20%
2018-08-20	0	0.455	0.450	0.455	0.440	0.455	820,000	362,040	0.4415	0.455	0.450	0.455	0.440	0.455	820,000	0.4415	-1.09%
2018-08-17	0	0.460	0.460	0.475	0.460	0.475	336,000	155,320	0.4623	0.460	0.460	0.475	0.460	0.475	336,000	0.4623	-3.16%
2018-08-16	0	0.475	0.475	0.480	0.470	0.500	466,000	226,710	0.4865	0.475	0.475	0.480	0.470	0.500	466,000	0.4865	-10.38%
2018-08-15	0	0.530	0.480	0.530	0.495	0.530	1,048,000	524,400	0.5004	0.530	0.480	0.530	0.495	0.530	1,048,000	0.5004	6.00%
2018-08-14	0	0.500	0.500	0.520	0.500	0.520	880,000	445,680	0.5065	0.500	0.500	0.520	0.500	0.520	880,000	0.5065	-7.41%
2018-08-13	0	0.540	0.510	0.540	0.510	0.550	744,000	389,760	0.5239	0.540	0.510	0.540	0.510	0.550	744,000	0.5239	-1.82%
2018-08-10	0	0.550	0.550	0.580	0.550	0.570	336,000	189,280	0.5633	0.550	0.550	0.580	0.550	0.570	336,000	0.5633	-3.51%
2018-08-09	0	0.570	0.550	0.570	0.550	0.590	1,600,000	928,800	0.5805	0.570	0.550	0.570	0.550	0.590	1,600,000	0.5805	-5.00%
2018-08-08	0	0.600	0.590	0.600	0.590	0.610	432,000	260,560	0.6031	0.600	0.590	0.600	0.590	0.610	432,000	0.6031	-1.64%
2018-08-07	0	0.610	0.610	0.630	0.590	0.630	346,000	209,840	0.6065	0.610	0.610	0.630	0.590	0.630	346,000	0.6065	3.39%
2018-08-06	0	0.590	0.590	0.610	0.590	0.630	256,000	154,960	0.6053	0.590	0.590	0.610	0.590	0.630	256,000	0.6053	-3.28%
2018-08-03	0	0.610	0.600	0.610	0.600	0.630	792,000	483,120	0.6100	0.610	0.600	0.610	0.600	0.630	792,000	0.6100	-1.61%
2018-08-02	0	0.620	0.600	0.620	0.620	0.620	16,000	9,920	0.6200	0.620	0.600	0.620	0.620	0.620	16,000	0.6200	-3.12%
2018-08-01	0	0.640	0.620	0.650	0.640	0.640	20,000	12,680	0.6340	0.640	0.620	0.650	0.640	0.640	20,000	0.6340	-5.88%
2018-07-31	0	0.680	0.650	0.680	0.600	0.680	968,000	624,160	0.6448	0.680	0.650	0.680	0.600	0.680	968,000	0.6448	13.33%
2018-07-30	0	0.600	0.600	0.620	0.600	0.620	166,000	100,820	0.6073	0.600	0.600	0.620	0.600	0.620	166,000	0.6073	-1.64%
2018-07-27	0	0.610	0.600	0.620	0.610	0.630	136,000	84,000	0.6176	0.610	0.600	0.620	0.610	0.630	136,000	0.6176	-3.17%
2018-07-26	0	0.630	0.620	0.630	0.620	0.650	389,000	247,370	0.6359	0.630	0.620	0.630	0.620	0.650	389,000	0.6359	1.61%
2018-07-25	0	0.620	0.610	0.630	0.620	0.620	40,000	24,800	0.6200	0.620	0.610	0.630	0.620	0.620	40,000	0.6200	1.64%
2018-07-24	0	0.610	0.600	0.610	0.590	0.610	362,000	216,740	0.5987	0.610	0.600	0.610	0.590	0.610	362,000	0.5987	3.39%
2018-07-23	0	0.590	0.590	0.610	0.590	0.610	576,000	349,600	0.6069	0.590	0.590	0.610	0.590	0.610	576,000	0.6069	-1.67%
2018-07-20	0	0.600	0.600	0.610	0.600	0.600	112,000	67,200	0.6000	0.600	0.600	0.610	0.600	0.600	112,000	0.6000	0.00%
2018-07-19	0	0.600	0.600	0.620	0.600	0.610	704,000	425,600	0.6045	0.600	0.600	0.620	0.600	0.610	704,000	0.6045	-3.23%
2018-07-18	0	0.620	0.620	0.630	0.610	0.620	124,000	76,080	0.6135	0.620	0.620	0.630	0.610	0.620	124,000	0.6135	1.64%
2018-07-17	0	0.610	0.610	0.620	0.610	0.620	350,200	216,858	0.6192	0.610	0.610	0.620	0.610	0.620	350,200	0.6192	-1.61%
2018-07-16	0	0.620	0.620	0.640	0.610	0.640	248,000	153,840	0.6203	0.620	0.620	0.640	0.610	0.640	248,000	0.6203	-1.59%
2018-07-13	0	0.630	0.630	0.650	0.630	0.650	160,000	102,400	0.6400	0.630	0.630	0.650	0.630	0.650	160,000	0.6400	0.00%
2018-07-12	0	0.630	0.630	0.650	0.630	0.650	328,000	210,320	0.6412	0.630	0.630	0.650	0.630	0.650	328,000	0.6412	0.00%
2018-07-11	0	0.630	0.620	0.640	0.620	0.650	1,288,000	814,880	0.6327	0.630	0.620	0.640	0.620	0.650	1,288,000	0.6327	-3.08%
2018-07-10	0	0.650	0.650	0.660	0.620	0.650	2,653,000	1,674,010	0.6310	0.650	0.650	0.660	0.620	0.650	2,653,000	0.6310	1.56%
2018-07-09	0	0.640	0.640	0.650	0.630	0.650	944,000	606,560	0.6425	0.640	0.640	0.650	0.630	0.650	944,000	0.6425	3.23%
2018-07-06	0	0.620	0.610	0.630	0.620	0.630	1,048,000	652,160	0.6223	0.620	0.610	0.630	0.620	0.630	1,048,000	0.6223	-1.59%
2018-07-05	0	0.630	0.630	0.640	0.630	0.650	272,000	174,640	0.6421	0.630	0.630	0.640	0.630	0.650	272,000	0.6421	-3.08%
2018-07-04	0	0.650	0.640	0.650	0.640	0.660	632,000	414,000	0.6551	0.650	0.640	0.650	0.640	0.660	632,000	0.6551	-2.99%
2018-07-03	0	0.670	0.650	0.680	0.630	0.680	1,456,000	951,520	0.6535	0.670	0.650	0.680	0.630	0.680	1,456,000	0.6535	-1.47%
2018-06-29	0	0.680	0.670	0.680	0.680	0.680	1,112,000	756,160	0.6800	0.680	0.670	0.680	0.680	0.680	1,112,000	0.6800	1.49%
2018-06-28	0	0.670	0.660	0.670	0.670	0.680	624,000	420,720	0.6742	0.670	0.660	0.670	0.670	0.680	624,000	0.6742	1.52%
2018-06-27	0	0.660	0.660	0.670	0.660	0.690	558,000	379,320	0.6798	0.660	0.660	0.670	0.660	0.690	558,000	0.6798	-5.71%
2018-06-26	0	0.700	0.690	0.700	0.690	0.720	1,326,400	922,128	0.6952	0.700	0.690	0.700	0.690	0.720	1,326,400	0.6952	-1.41%
2018-06-25	0	0.710	0.710	0.720	0.710	0.730	373,000	271,110	0.7268	0.710	0.710	0.720	0.710	0.730	373,000	0.7268	-2.74%
2018-06-22	0	0.730	0.720	0.730	0.700	0.740	2,104,000	1,505,200	0.7154	0.730	0.720	0.730	0.700	0.740	2,104,000	0.7154	5.80%
2018-06-21	0	0.690	0.690	0.700	0.690	0.710	1,360,000	952,320	0.7002	0.690	0.690	0.700	0.690	0.710	1,360,000	0.7002	-1.43%
2018-06-20	0	0.700	0.700	0.710	0.690	0.710	664,000	469,040	0.7064	0.700	0.700	0.710	0.690	0.710	664,000	0.7064	1.45%
2018-06-19	0	0.690	0.690	0.700	0.660	0.710	5,006,000	3,399,880	0.6792	0.690	0.690	0.700	0.660	0.710	5,006,000	0.6792	-4.17%
2018-06-15	0	0.720	0.710	0.720	0.720	0.750	2,714,000	1,987,720	0.7324	0.720	0.710	0.720	0.720	0.750	2,714,000	0.7324	-2.70%
2018-06-14	0	0.740	0.730	0.740	0.730	0.790	2,821,000	2,152,200	0.7629	0.740	0.730	0.740	0.730	0.790	2,821,000	0.7629	-1.33%
2018-06-13	0	0.750	0.740	0.760	0.740	0.820	3,984,000	3,153,360	0.7915	0.750	0.740	0.760	0.740	0.820	3,984,000	0.7915	-7.41%
2018-06-12	0	0.810	0.810	0.820	0.810	0.840	2,004,400	1,640,908	0.8187	0.810	0.810	0.820	0.810	0.840	2,004,400	0.8187	0.00%
2018-06-11	0	0.830	0.810	0.830	0.770	0.840	7,728,200	6,364,308	0.8235	0.810	0.790	0.810	0.751	0.820	7,919,020	0.8037	6.41%
2018-06-08	0	0.780	0.780	0.790	0.720	0.780	5,312,000	4,021,440	0.7570	0.761	0.761	0.771	0.703	0.761	5,443,160	0.7388	8.33%
2018-06-07	0	0.720	0.710	0.730	0.710	0.720	1,137,000	815,720	0.7174	0.703	0.693	0.712	0.693	0.703	1,165,074	0.7001	4.35%
2018-06-06	0	0.690	0.690	0.710	0.690	0.700	944,000	660,720	0.6999	0.673	0.673	0.693	0.673	0.683	967,309	0.6830	0.00%
2018-06-05	0	0.690	0.690	0.700	0.690	0.730	920,000	640,880	0.6966	0.673	0.673	0.683	0.673	0.712	942,716	0.6798	0.00%
2018-06-04	0	0.690	0.690	0.700	0.690	0.690	96,000	66,240	0.6900	0.673	0.673	0.683	0.673	0.673	98,370	0.6734	0.00%
2018-06-01	0	0.690	0.680	0.700	0.680	0.690	400,200	272,212	0.6802	0.673	0.664	0.683	0.664	0.673	410,081	0.6638	-1.43%
2018-05-31	0	0.700	0.690	0.700	0.690	0.700	224,000	156,640	0.6993	0.683	0.673	0.683	0.673	0.683	229,531	0.6824	1.45%
2018-05-30	0	0.690	0.680	0.700	0.690	0.710	760,000	531,040	0.6987	0.673	0.664	0.683	0.673	0.693	778,765	0.6819	0.00%
2018-05-29	0	0.690	0.690	0.700	0.690	0.700	560,000	391,680	0.6994	0.673	0.673	0.683	0.673	0.683	573,827	0.6826	0.00%
2018-05-28	0	0.690	0.690	0.710	0.670	0.710	848,186	586,809	0.6918	0.673	0.673	0.693	0.654	0.693	869,129	0.6752	1.47%
2018-05-25	0	0.680	0.670	0.690	0.660	0.680	344,000	232,560	0.6760	0.664	0.654	0.673	0.644	0.664	352,494	0.6598	0.00%
2018-05-24	0	0.680	0.670	0.680	0.670	0.680	504,000	340,560	0.6757	0.664	0.654	0.664	0.654	0.664	516,444	0.6594	0.00%
2018-05-23	0	0.680	0.680	0.690	0.680	0.690	504,000	344,000	0.6825	0.664	0.664	0.673	0.664	0.673	516,444	0.6661	-2.86%
2018-05-21	0	0.700	0.690	0.700	0.680	0.700	1,000,000	687,760	0.6878	0.683	0.673	0.683	0.664	0.683	1,024,691	0.6712	4.48%
2018-05-18	0	0.670	0.670	0.690	0.670	0.700	768,000	527,840	0.6873	0.654	0.654	0.673	0.654	0.683	786,963	0.6707	-2.90%
2018-05-17	0	0.690	0.680	0.690	0.670	0.700	546,300	373,987	0.6846	0.673	0.664	0.673	0.654	0.683	559,789	0.6681	4.55%
2018-05-16	0	0.660	0.650	0.660	0.650	0.660	72,000	47,440	0.6589	0.644	0.634	0.644	0.634	0.644	73,778	0.6430	-1.49%
2018-05-15	0	0.670	0.660	0.670	0.640	0.680	560,000	372,320	0.6649	0.654	0.644	0.654	0.625	0.664	573,827	0.6488	0.00%
2018-05-14	0	0.670	0.660	0.680	0.660	0.670	474,100	317,209	0.6691	0.654	0.644	0.664	0.644	0.654	485,806	0.6530	1.52%
2018-05-11	0	0.660	0.660	0.680	0.660	0.680	1,048,200	712,040	0.6793	0.644	0.644	0.664	0.644	0.664	1,074,081	0.6629	-1.49%
2018-05-10	0	0.670	0.670	0.680	0.660	0.680	424,000	286,480	0.6757	0.654	0.654	0.664	0.644	0.664	434,469	0.6594	3.08%
2018-05-09	0	0.650	0.650	0.660	0.650	0.670	56,000	36,640	0.6543	0.634	0.634	0.644	0.634	0.654	57,383	0.6385	-1.52%
2018-05-08	0	0.660	0.660	0.670	0.620	0.680	968,000	622,320	0.6429	0.644	0.644	0.654	0.605	0.664	991,901	0.6274	-1.49%
2018-05-07	0	0.670	0.670	0.680	0.640	0.690	1,302,200	861,142	0.6613	0.654	0.654	0.664	0.625	0.673	1,334,353	0.6454	1.52%
2018-05-04	0	0.660	0.650	0.660	0.640	0.660	112,000	73,040	0.6521	0.644	0.634	0.644	0.625	0.644	114,765	0.6364	1.54%
2018-05-03	0	0.650	0.650	0.660	0.640	0.650	488,000	317,120	0.6498	0.634	0.634	0.644	0.625	0.634	500,049	0.6342	0.00%
2018-05-02	0	0.650	0.650	0.660	0.650	0.670	488,000	320,320	0.6564	0.634	0.634	0.644	0.634	0.654	500,049	0.6406	-2.99%
2018-04-30	0	0.670	0.660	0.670	0.640	0.670	184,000	119,120	0.6474	0.654	0.644	0.654	0.625	0.654	188,543	0.6318	4.69%
2018-04-27	0	0.640	0.640	0.670	0.640	0.670	472,600	307,486	0.6506	0.625	0.625	0.654	0.625	0.654	484,269	0.6349	0.00%
2018-04-26	0	0.640	0.640	0.650	0.610	0.670	4,913,000	3,095,360	0.6300	0.625	0.625	0.634	0.595	0.654	5,034,309	0.6149	-4.48%
2018-04-25	0	0.670	0.670	0.690	0.670	0.720	4,720,000	3,233,360	0.6850	0.654	0.654	0.673	0.654	0.703	4,836,543	0.6685	-6.94%
2018-04-24	0	0.720	0.720	0.730	0.710	0.730	469,000	337,580	0.7198	0.703	0.703	0.712	0.693	0.712	480,580	0.7024	0.00%
2018-04-23	0	0.720	0.710	0.720	0.700	0.730	536,000	385,120	0.7185	0.703	0.693	0.703	0.683	0.712	549,235	0.7012	1.41%
2018-04-20	0	0.710	0.710	0.720	0.700	0.740	704,000	499,120	0.7090	0.693	0.693	0.703	0.683	0.722	721,383	0.6919	-4.05%
2018-04-19	0	0.740	0.740	0.750	0.730	0.760	680,000	508,560	0.7479	0.722	0.722	0.732	0.712	0.742	696,790	0.7299	2.78%
2018-04-18	0	0.720	0.710	0.730	0.690	0.720	3,288,000	2,304,640	0.7009	0.703	0.693	0.712	0.673	0.703	3,369,185	0.6840	0.00%
2018-04-17	0	0.720	0.710	0.720	0.700	0.760	2,984,000	2,159,680	0.7238	0.703	0.693	0.703	0.683	0.742	3,057,679	0.7063	-8.86%
2018-04-16	0	0.790	0.760	0.790	0.750	0.790	1,961,000	1,491,150	0.7604	0.771	0.742	0.771	0.732	0.771	2,009,420	0.7421	-1.25%
2018-04-13	0	0.800	0.800	0.810	0.800	0.800	88,000	70,400	0.8000	0.781	0.781	0.790	0.781	0.781	90,173	0.7807	-1.23%
2018-04-12	0	0.810	0.800	0.810	0.800	0.830	432,000	348,880	0.8076	0.790	0.781	0.790	0.781	0.810	442,667	0.7881	-2.41%
2018-04-11	0	0.830	0.810	0.830	0.800	0.830	5,520,000	4,483,680	0.8123	0.810	0.790	0.810	0.781	0.810	5,656,296	0.7927	3.75%
2018-04-10	0	0.800	0.800	0.810	0.750	0.820	2,306,200	1,834,784	0.7956	0.781	0.781	0.790	0.732	0.800	2,363,143	0.7764	8.11%
2018-04-09	0	0.740	0.740	0.760	0.680	0.760	6,754,000	4,849,540	0.7180	0.722	0.722	0.742	0.664	0.742	6,920,765	0.7007	5.71%
2018-04-06	0	0.700	0.690	0.710	0.680	0.710	4,346,000	3,039,040	0.6993	0.683	0.673	0.693	0.664	0.693	4,453,309	0.6824	2.94%
2018-04-04	0	0.680	0.680	0.690	0.670	0.690	1,688,000	1,154,400	0.6839	0.664	0.664	0.673	0.654	0.673	1,729,679	0.6674	0.00%
2018-04-03	0	0.680	0.670	0.680	0.660	0.730	3,690,000	2,549,560	0.6909	0.664	0.654	0.664	0.644	0.712	3,781,111	0.6743	-5.56%
2018-03-29	0	0.720	0.700	0.720	0.700	0.750	3,620,200	2,588,666	0.7151	0.703	0.683	0.703	0.683	0.732	3,709,588	0.6978	-4.00%
2018-03-28	0	0.750	0.730	0.750	0.730	0.770	1,729,000	1,290,520	0.7464	0.732	0.712	0.732	0.712	0.751	1,771,691	0.7284	-3.85%
2018-03-27	0	0.780	0.770	0.780	0.770	0.810	4,336,080	3,396,860	0.7834	0.761	0.751	0.761	0.751	0.790	4,443,144	0.7645	0.00%
2018-03-26	0	0.780	0.770	0.780	0.750	0.780	2,456,000	1,875,920	0.7638	0.761	0.751	0.761	0.732	0.761	2,516,642	0.7454	0.00%
2018-03-23	0	0.780	0.780	0.790	0.780	0.820	1,414,000	1,122,700	0.7940	0.761	0.761	0.771	0.761	0.800	1,448,914	0.7749	-4.88%
2018-03-22	0	0.820	0.820	0.840	0.810	0.840	512,000	421,040	0.8223	0.800	0.800	0.820	0.790	0.820	524,642	0.8025	-2.38%
2018-03-21	0	0.840	0.840	0.850	0.840	0.860	346,000	293,140	0.8472	0.820	0.820	0.830	0.820	0.839	354,543	0.8268	-2.33%
2018-03-20	0	0.860	0.840	0.870	0.840	0.860	272,000	230,720	0.8482	0.839	0.820	0.849	0.820	0.839	278,716	0.8278	1.18%
2018-03-19	0	0.850	0.850	0.860	0.850	0.880	1,113,218	963,650	0.8656	0.830	0.830	0.839	0.830	0.859	1,140,705	0.8448	1.19%
2018-03-16	0	0.840	0.840	0.850	0.840	0.850	1,155,000	971,630	0.8412	0.820	0.820	0.830	0.820	0.830	1,183,519	0.8210	-1.18%
2018-03-15	0	0.850	0.850	0.860	0.840	0.850	208,000	175,200	0.8423	0.830	0.830	0.839	0.820	0.830	213,136	0.8220	1.19%
2018-03-14	0	0.840	0.840	0.850	0.810	0.840	1,152,000	955,040	0.8290	0.820	0.820	0.830	0.790	0.820	1,180,444	0.8091	-1.18%
2018-03-13	0	0.850	0.850	0.860	0.850	0.860	327,302	280,966	0.8584	0.830	0.830	0.839	0.830	0.839	335,384	0.8377	-1.16%
2018-03-12	0	0.860	0.860	0.870	0.860	0.880	632,000	544,000	0.8608	0.839	0.839	0.849	0.839	0.859	647,605	0.8400	0.00%
2018-03-09	0	0.860	0.850	0.870	0.840	0.860	1,306,012	1,112,525	0.8518	0.839	0.830	0.849	0.820	0.839	1,338,259	0.8313	0.00%
2018-03-08	0	0.860	0.850	0.870	0.850	0.860	373,200	319,516	0.8562	0.839	0.830	0.849	0.830	0.839	382,415	0.8355	0.00%
2018-03-07	0	0.860	0.850	0.860	0.860	0.870	80,000	68,960	0.8620	0.839	0.830	0.839	0.839	0.849	81,975	0.8412	-1.15%
2018-03-06	0	0.870	0.850	0.870	0.840	0.870	112,000	95,200	0.8500	0.849	0.830	0.849	0.820	0.849	114,765	0.8295	2.35%
2018-03-05	0	0.850	0.840	0.850	0.840	0.880	1,000,000	845,680	0.8457	0.830	0.820	0.830	0.820	0.859	1,024,691	0.8253	-2.30%
2018-03-02	0	0.870	0.850	0.870	0.850	0.870	376,000	321,760	0.8557	0.849	0.830	0.849	0.830	0.849	385,284	0.8351	-1.14%
2018-03-01	0	0.880	0.870	0.880	0.860	0.890	224,000	194,800	0.8696	0.859	0.849	0.859	0.839	0.869	229,531	0.8487	1.15%
2018-02-28	0	0.870	0.860	0.880	0.850	0.880	592,000	510,800	0.8628	0.849	0.839	0.859	0.830	0.859	606,617	0.8420	-2.25%
2018-02-27	0	0.890	0.880	0.890	0.870	0.900	800,000	709,520	0.8869	0.869	0.859	0.869	0.849	0.878	819,753	0.8655	-1.11%
2018-02-26	0	0.900	0.890	0.900	0.880	0.900	272,005	242,084	0.8900	0.878	0.869	0.878	0.859	0.878	278,721	0.8686	2.27%
2018-02-23	0	0.880	0.860	0.880	0.870	0.890	208,000	181,360	0.8719	0.859	0.839	0.859	0.849	0.869	213,136	0.8509	-2.22%
2018-02-22	0	0.900	0.870	0.900	0.860	0.900	203,500	177,145	0.8705	0.878	0.849	0.878	0.839	0.878	208,525	0.8495	2.27%
2018-02-21	0	0.880	0.870	0.880	0.850	0.880	192,100	166,332	0.8659	0.859	0.849	0.859	0.830	0.859	196,843	0.8450	1.15%
2018-02-20	0	0.870	0.850	0.890	0.850	0.870	192,000	165,120	0.8600	0.849	0.830	0.869	0.830	0.849	196,741	0.8393	-2.25%
2018-02-15	0	0.890	0.870	0.890	0.880	0.890	240,000	211,520	0.8813	0.869	0.849	0.869	0.859	0.869	245,926	0.8601	0.00%
2018-02-14	0	0.890	0.870	0.890	0.860	0.900	288,000	250,880	0.8711	0.869	0.849	0.869	0.839	0.878	295,111	0.8501	0.00%
2018-02-13	0	0.890	0.880	0.890	0.860	0.890	952,000	837,120	0.8793	0.869	0.859	0.869	0.839	0.869	975,506	0.8581	3.49%
2018-02-12	0	0.860	0.850	0.870	0.850	0.880	368,000	317,040	0.8615	0.839	0.830	0.849	0.830	0.859	377,086	0.8408	1.18%
2018-02-09	0	0.850	0.830	0.850	0.800	0.850	1,568,000	1,274,240	0.8127	0.830	0.810	0.830	0.781	0.830	1,606,716	0.7931	-1.16%
2018-02-08	0	0.860	0.850	0.860	0.790	0.870	2,440,000	2,052,800	0.8413	0.839	0.830	0.839	0.771	0.849	2,500,247	0.8210	-1.15%
2018-02-07	0	0.870	0.850	0.870	0.850	0.910	1,664,000	1,451,760	0.8725	0.849	0.830	0.849	0.830	0.888	1,705,086	0.8514	1.16%
2018-02-06	0	0.860	0.850	0.860	0.850	0.900	1,672,000	1,442,560	0.8628	0.839	0.830	0.839	0.830	0.878	1,713,284	0.8420	-6.52%
2018-02-05	0	0.920	0.900	0.920	0.870	0.920	1,320,600	1,180,682	0.8940	0.898	0.878	0.898	0.849	0.898	1,353,207	0.8725	0.00%
2018-02-02	0	0.920	0.900	0.920	0.850	0.920	3,616,000	3,212,960	0.8885	0.898	0.878	0.898	0.830	0.898	3,705,284	0.8671	8.24%
2018-02-01	0	0.850	0.840	0.850	0.850	0.910	2,770,000	2,380,920	0.8595	0.830	0.820	0.830	0.830	0.888	2,838,395	0.8388	-4.49%
2018-01-31	0	0.890	0.880	0.890	0.850	0.890	1,480,000	1,291,440	0.8726	0.869	0.859	0.869	0.830	0.869	1,516,543	0.8516	0.00%
2018-01-30	0	0.890	0.880	0.890	0.880	0.910	1,952,000	1,738,720	0.8907	0.869	0.859	0.869	0.859	0.888	2,000,198	0.8693	-1.11%
2018-01-29	0	0.900	0.880	0.900	0.870	0.940	8,087,400	7,266,018	0.8984	0.878	0.859	0.878	0.849	0.917	8,287,089	0.8768	-5.26%
2018-01-26	0	0.950	0.930	0.950	0.930	0.970	4,968,000	4,699,440	0.9459	0.927	0.908	0.927	0.908	0.947	5,090,667	0.9231	-2.06%
2018-01-25	0	0.970	0.960	0.970	0.960	0.980	713,267	687,270	0.9636	0.947	0.937	0.947	0.937	0.956	730,879	0.9403	-1.02%
2018-01-24	0	0.980	0.970	0.980	0.970	0.990	2,496,200	2,426,350	0.9720	0.956	0.947	0.956	0.947	0.966	2,557,835	0.9486	1.03%
2018-01-23	0	0.970	0.960	0.970	0.960	1.000	3,192,000	3,115,280	0.9760	0.947	0.937	0.947	0.937	0.976	3,270,815	0.9524	0.00%
2018-01-22	0	0.970	0.970	0.980	0.940	1.020	7,131,500	6,966,250	0.9768	0.947	0.947	0.956	0.917	0.995	7,307,586	0.9533	-4.90%
2018-01-19	0	1.020	1.010	1.020	1.010	1.040	2,352,000	2,397,760	1.0195	0.995	0.986	0.995	0.986	1.015	2,410,074	0.9949	-1.92%
2018-01-18	0	1.040	1.020	1.040	1.010	1.050	1,572,200	1,607,602	1.0225	1.015	0.995	1.015	0.986	1.025	1,611,020	0.9979	0.00%
2018-01-17	0	1.040	1.030	1.040	1.020	1.040	640,200	660,280	1.0314	1.015	1.005	1.015	0.995	1.015	656,007	1.0065	0.00%
2018-01-16	0	1.040	1.020	1.040	1.010	1.040	5,472,000	5,604,560	1.0242	1.015	0.995	1.015	0.986	1.015	5,607,111	0.9995	-0.95%
2018-01-15	0	1.050	1.040	1.050	1.030	1.070	4,732,200	4,924,442	1.0406	1.025	1.015	1.025	1.005	1.044	4,849,044	1.0155	0.00%
2018-01-12	0	1.050	1.050	1.060	1.040	1.070	1,457,000	1,535,560	1.0539	1.025	1.025	1.034	1.015	1.044	1,492,975	1.0285	0.00%
2018-01-11	0	1.050	1.050	1.060	1.050	1.080	5,008,000	5,337,680	1.0658	1.025	1.025	1.034	1.025	1.054	5,131,654	1.0401	-2.78%
2018-01-10	0	1.080	1.080	1.090	1.080	1.120	4,594,445	5,035,551	1.0960	1.054	1.054	1.064	1.054	1.093	4,707,888	1.0696	-1.82%
2018-01-09	0	1.100	1.100	1.110	1.090	1.130	1,976,000	2,191,200	1.1089	1.073	1.073	1.083	1.064	1.103	2,024,790	1.0822	0.92%
2018-01-08	0	1.090	1.090	1.100	1.080	1.130	4,877,000	5,361,450	1.0993	1.064	1.064	1.073	1.054	1.103	4,997,420	1.0728	-4.39%
2018-01-05	0	1.140	1.120	1.140	1.100	1.140	2,517,146	2,816,603	1.1190	1.113	1.093	1.113	1.073	1.113	2,579,298	1.0920	1.79%
2018-01-04	0	1.120	1.110	1.120	1.090	1.150	13,608,067	15,125,831	1.1115	1.093	1.083	1.093	1.064	1.122	13,944,069	1.0848	3.70%
2018-01-03	0	1.080	1.070	1.080	1.060	1.100	1,375,615	1,480,705	1.0764	1.054	1.044	1.054	1.034	1.073	1,409,581	1.0505	-0.92%
2018-01-02	0	1.090	1.080	1.100	1.090	1.130	3,228,200	3,569,292	1.1057	1.064	1.054	1.073	1.064	1.103	3,307,909	1.0790	-1.80%
2017-12-29	0	1.110	1.100	1.110	1.050	1.120	5,616,000	6,084,200	1.0834	1.083	1.073	1.083	1.025	1.093	5,754,667	1.0573	3.74%
2017-12-28	0	1.070	1.060	1.080	1.060	1.090	344,200	368,206	1.0697	1.044	1.034	1.054	1.034	1.064	352,699	1.0440	-1.83%
2017-12-27	0	1.090	1.080	1.090	1.040	1.090	4,862,005	5,196,945	1.0689	1.064	1.054	1.064	1.015	1.064	4,982,055	1.0431	3.81%
2017-12-22	0	1.050	1.040	1.050	1.050	1.060	256,200	269,080	1.0503	1.025	1.015	1.025	1.025	1.034	262,526	1.0250	0.00%
2017-12-21	0	1.050	1.040	1.050	1.040	1.060	1,861,801	1,946,681	1.0456	1.025	1.015	1.025	1.015	1.034	1,907,771	1.0204	0.00%
2017-12-20	0	1.050	1.040	1.050	1.020	1.060	704,000	732,240	1.0401	1.025	1.015	1.025	0.995	1.034	721,383	1.0151	-1.87%
2017-12-19	0	1.070	1.060	1.070	1.050	1.080	1,383,200	1,464,152	1.0585	1.044	1.034	1.044	1.025	1.054	1,417,353	1.0330	-0.93%
2017-12-18	0	1.080	1.060	1.080	1.060	1.100	3,823,011	4,111,861	1.0756	1.054	1.034	1.054	1.034	1.073	3,917,406	1.0496	0.93%
2017-12-15	0	1.070	1.060	1.070	1.050	1.070	2,680,000	2,852,720	1.0644	1.044	1.034	1.044	1.025	1.044	2,746,173	1.0388	0.94%
2017-12-14	0	1.060	1.040	1.060	1.030	1.080	2,816,000	2,956,960	1.0501	1.034	1.015	1.034	1.005	1.054	2,885,531	1.0248	1.92%
2017-12-13	0	1.040	1.030	1.040	1.000	1.050	2,608,000	2,673,600	1.0252	1.015	1.005	1.015	0.976	1.025	2,672,395	1.0005	0.00%
2017-12-12	0	1.040	1.030	1.040	1.020	1.070	1,127,000	1,172,760	1.0406	1.015	1.005	1.015	0.995	1.044	1,154,827	1.0155	-2.80%
2017-12-11	0	1.070	1.060	1.070	1.040	1.070	2,456,000	2,583,520	1.0519	1.044	1.034	1.044	1.015	1.044	2,516,642	1.0266	1.90%
2017-12-08	0	1.050	1.040	1.050	1.030	1.050	3,016,000	3,154,880	1.0460	1.025	1.015	1.025	1.005	1.025	3,090,469	1.0208	2.94%
2017-12-07	0	1.020	1.010	1.020	1.000	1.020	1,332,000	1,343,760	1.0088	0.995	0.986	0.995	0.976	0.995	1,364,889	0.9845	-1.92%
2017-12-06	0	1.040	1.030	1.040	1.000	1.070	6,368,000	6,503,320	1.0213	1.015	1.005	1.015	0.976	1.044	6,525,235	0.9966	-4.59%
2017-12-05	0	1.090	1.070	1.090	1.070	1.110	992,000	1,085,520	1.0943	1.064	1.044	1.064	1.044	1.083	1,016,494	1.0679	-0.91%
2017-12-04	0	1.100	1.070	1.100	1.060	1.100	3,160,000	3,390,800	1.0730	1.073	1.044	1.073	1.034	1.073	3,238,025	1.0472	2.80%
2017-12-01	0	1.070	1.060	1.070	1.050	1.080	746,100	789,582	1.0583	1.044	1.034	1.044	1.025	1.054	764,522	1.0328	0.94%
2017-11-30	0	1.060	1.060	1.070	1.050	1.090	4,626,000	4,915,800	1.0626	1.034	1.034	1.044	1.025	1.064	4,740,222	1.0370	-0.93%
2017-11-29	0	1.070	1.060	1.070	1.060	1.100	1,376,000	1,469,680	1.0681	1.044	1.034	1.044	1.034	1.073	1,409,975	1.0423	0.00%
2017-11-28	0	1.070	1.050	1.070	1.050	1.090	4,872,000	5,160,320	1.0592	1.044	1.025	1.044	1.025	1.064	4,992,296	1.0337	-1.83%
2017-11-27	0	1.090	1.090	1.100	1.070	1.110	1,920,000	2,093,680	1.0905	1.064	1.064	1.073	1.044	1.083	1,967,407	1.0642	-3.54%
2017-11-24	0	1.130	1.120	1.130	1.110	1.140	773,000	862,740	1.1161	1.103	1.093	1.103	1.083	1.113	792,086	1.0892	0.00%
2017-11-23	0	1.130	1.110	1.130	1.110	1.150	2,680,400	3,024,520	1.1284	1.103	1.083	1.103	1.083	1.122	2,746,583	1.1012	-1.74%
2017-11-22	0	1.150	1.130	1.150	1.130	1.170	993,000	1,142,200	1.1503	1.122	1.103	1.122	1.103	1.142	1,017,519	1.1225	0.00%
2017-11-21	0	1.150	1.140	1.150	1.130	1.180	4,094,790	4,741,432	1.1579	1.122	1.113	1.122	1.103	1.152	4,195,896	1.1300	1.77%
2017-11-20	0	1.130	1.120	1.130	1.110	1.150	2,072,000	2,343,520	1.1310	1.103	1.093	1.103	1.083	1.122	2,123,160	1.1038	-1.74%
2017-11-17	0	1.150	1.130	1.150	1.130	1.160	3,361,000	3,839,100	1.1422	1.122	1.103	1.122	1.103	1.132	3,443,988	1.1147	0.88%
2017-11-16	0	1.140	1.130	1.140	1.100	1.140	3,640,400	4,077,752	1.1201	1.113	1.103	1.113	1.073	1.113	3,730,286	1.0931	3.64%
2017-11-15	0	1.100	1.110	1.120	1.090	1.190	9,767,459	11,118,061	1.1383	1.073	1.083	1.093	1.064	1.161	10,008,631	1.1108	-2.65%
2017-11-14	0	1.130	1.110	1.130	1.080	1.150	4,704,000	5,227,360	1.1113	1.103	1.083	1.103	1.054	1.122	4,820,148	1.0845	-1.74%
2017-11-13	0	1.150	1.130	1.150	1.120	1.250	14,096,000	16,452,000	1.1671	1.122	1.103	1.122	1.093	1.220	14,444,049	1.1390	-8.00%
2017-11-10	0	1.250	1.240	1.250	1.230	1.260	5,128,000	6,382,000	1.2445	1.220	1.210	1.220	1.200	1.230	5,254,617	1.2146	-1.57%
2017-11-09	0	1.270	1.260	1.270	1.210	1.280	8,574,079	10,770,037	1.2561	1.239	1.230	1.239	1.181	1.249	8,785,785	1.2258	3.25%
2017-11-08	0	1.230	1.220	1.230	1.200	1.260	4,608,000	5,646,160	1.2253	1.200	1.191	1.200	1.171	1.230	4,721,778	1.1958	-1.60%
2017-11-07	0	1.250	1.240	1.250	1.220	1.280	12,506,000	15,764,420	1.2605	1.220	1.210	1.220	1.191	1.249	12,814,790	1.2302	0.00%
2017-11-06	0	1.250	1.240	1.250	1.160	1.280	22,627,600	27,525,332	1.2164	1.220	1.210	1.220	1.132	1.249	23,186,306	1.1871	8.70%
2017-11-03	0	1.150	1.140	1.150	1.120	1.200	4,950,000	5,693,860	1.1503	1.122	1.113	1.122	1.093	1.171	5,072,222	1.1226	-1.71%
2017-11-02	0	1.170	1.160	1.170	1.150	1.190	4,714,000	5,501,700	1.1671	1.142	1.132	1.142	1.122	1.161	4,830,395	1.1390	-0.85%
2017-11-01	0	1.180	1.180	1.190	1.090	1.220	19,129,600	22,435,852	1.1728	1.152	1.152	1.161	1.064	1.191	19,601,936	1.1446	3.51%
2017-10-31	0	1.140	1.130	1.140	1.040	1.170	15,540,800	17,332,148	1.1153	1.113	1.103	1.113	1.015	1.142	15,924,523	1.0884	7.55%
2017-10-30	0	1.060	1.060	1.070	0.980	1.080	11,006,000	11,516,820	1.0464	1.034	1.034	1.044	0.956	1.054	11,277,753	1.0212	7.07%
2017-10-27	0	0.990	0.980	0.990	0.980	0.990	1,190,000	1,170,980	0.9840	0.966	0.956	0.966	0.956	0.966	1,219,383	0.9603	0.00%
2017-10-26	0	0.990	0.980	0.990	0.970	1.000	992,600	974,656	0.9819	0.966	0.956	0.966	0.947	0.976	1,017,109	0.9583	0.00%
2017-10-25	0	0.990	0.990	1.000	0.980	1.000	928,000	916,800	0.9879	0.966	0.966	0.976	0.956	0.976	950,914	0.9641	2.06%
2017-10-24	0	0.970	0.970	0.990	0.970	1.000	2,262,000	2,216,800	0.9800	0.947	0.947	0.966	0.947	0.976	2,317,852	0.9564	-1.02%
2017-10-23	0	0.980	0.980	0.990	0.970	1.000	2,248,000	2,207,760	0.9821	0.956	0.956	0.966	0.947	0.976	2,303,506	0.9584	-2.00%
2017-10-20	0	1.000	0.990	1.000	0.980	1.010	1,087,000	1,077,290	0.9911	0.976	0.966	0.976	0.956	0.986	1,113,840	0.9672	1.01%
2017-10-19	0	0.990	0.980	1.000	0.960	1.020	5,832,000	5,811,280	0.9964	0.966	0.956	0.976	0.937	0.995	5,976,000	0.9724	-3.88%
2017-10-18	0	1.030	1.010	1.030	1.010	1.040	3,176,000	3,257,920	1.0258	1.005	0.986	1.005	0.986	1.015	3,254,420	1.0011	-0.96%
2017-10-17	0	1.040	1.020	1.040	1.020	1.050	3,588,920	3,702,249	1.0316	1.015	0.995	1.015	0.995	1.025	3,677,535	1.0067	-0.95%
2017-10-16	0	1.050	1.040	1.050	1.040	1.080	2,154,960	2,257,579	1.0476	1.025	1.015	1.025	1.015	1.054	2,208,169	1.0224	0.00%
2017-10-13	0	1.050	1.050	1.060	1.040	1.090	3,488,000	3,710,240	1.0637	1.025	1.025	1.034	1.015	1.064	3,574,123	1.0381	-1.87%
2017-10-12	0	1.070	1.060	1.070	1.030	1.120	6,350,000	6,850,460	1.0788	1.044	1.034	1.044	1.005	1.093	6,506,790	1.0528	2.88%
2017-10-11	0	1.040	1.040	1.050	1.030	1.070	3,856,200	4,063,540	1.0538	1.015	1.015	1.025	1.005	1.044	3,951,415	1.0284	-1.89%
2017-10-10	0	1.060	1.040	1.060	1.020	1.100	9,136,000	9,610,160	1.0519	1.034	1.015	1.034	0.995	1.073	9,361,580	1.0266	-1.85%
2017-10-09	0	1.080	1.080	1.090	1.000	1.130	25,483,440	27,327,478	1.0724	1.054	1.054	1.064	0.976	1.103	26,112,661	1.0465	9.09%
2017-10-06	0	0.990	0.980	1.000	0.970	1.030	1,992,000	1,983,200	0.9956	0.966	0.956	0.976	0.947	1.005	2,041,185	0.9716	-1.00%
2017-10-04	0	1.000	0.990	1.000	0.970	1.020	3,076,400	3,052,272	0.9922	0.976	0.966	0.976	0.947	0.995	3,152,360	0.9682	-1.96%
2017-10-03	0	1.020	1.010	1.020	0.980	1.030	3,128,000	3,154,480	1.0085	0.995	0.986	0.995	0.956	1.005	3,205,235	0.9842	-3.77%
2017-09-29	0	1.060	1.010	1.050	0.910	1.080	5,176,000	5,318,320	1.0275	1.034	0.986	1.025	0.888	1.054	5,303,802	1.0027	16.48%
2017-09-28	0	0.910	0.900	0.910	0.890	0.930	2,328,000	2,122,960	0.9119	0.888	0.878	0.888	0.869	0.908	2,385,481	0.8900	-1.09%
2017-09-27	0	0.920	0.910	0.940	0.910	0.940	1,390,000	1,285,720	0.9250	0.898	0.888	0.917	0.888	0.917	1,424,321	0.9027	-1.08%
2017-09-26	0	0.930	0.930	0.940	0.900	0.960	1,888,000	1,766,160	0.9355	0.908	0.908	0.917	0.878	0.937	1,934,617	0.9129	2.20%
2017-09-25	0	0.910	0.910	0.930	0.900	0.950	1,376,600	1,276,614	0.9274	0.888	0.888	0.908	0.878	0.927	1,410,590	0.9050	-5.21%
2017-09-22	0	0.960	0.950	0.960	0.850	0.960	622,000	589,540	0.9478	0.937	0.927	0.937	0.830	0.937	637,358	0.9250	1.05%
2017-09-21	0	0.950	0.940	0.960	0.950	0.970	1,448,000	1,393,680	0.9625	0.927	0.917	0.937	0.927	0.947	1,483,753	0.9393	-2.06%
2017-09-20	0	0.970	0.950	0.970	0.950	0.990	930,000	896,240	0.9637	0.947	0.927	0.947	0.927	0.966	952,963	0.9405	0.00%
2017-09-19	0	0.970	0.960	0.970	0.950	1.010	3,088,000	2,984,560	0.9665	0.947	0.937	0.947	0.927	0.986	3,164,247	0.9432	-2.02%
2017-09-18	0	0.990	0.990	1.000	0.970	1.020	1,937,400	1,935,344	0.9989	0.966	0.966	0.976	0.947	0.995	1,985,237	0.9749	2.06%
2017-09-15	0	0.970	0.950	0.970	0.950	0.970	920,000	886,880	0.9640	0.947	0.927	0.947	0.927	0.947	942,716	0.9408	0.00%
2017-09-14	0	0.970	0.960	0.970	0.960	0.990	1,424,000	1,389,200	0.9756	0.947	0.937	0.947	0.937	0.966	1,459,160	0.9521	-2.02%
2017-09-13	0	0.990	0.990	1.000	0.980	1.000	1,208,336	1,187,449	0.9827	0.966	0.966	0.976	0.956	0.976	1,238,171	0.9590	1.02%
2017-09-12	0	0.980	0.980	0.990	0.980	1.000	1,146,000	1,134,380	0.9899	0.956	0.956	0.966	0.956	0.976	1,174,296	0.9660	0.00%
2017-09-11	0	0.980	0.970	0.990	0.970	0.980	1,280,000	1,253,840	0.9796	0.956	0.947	0.966	0.947	0.956	1,311,605	0.9560	-1.01%
2017-09-08	0	0.990	0.970	1.000	0.970	1.010	2,186,000	2,155,160	0.9859	0.966	0.947	0.976	0.947	0.986	2,239,975	0.9621	-1.98%
2017-09-07	0	1.010	0.990	1.010	1.000	1.020	1,776,200	1,785,390	1.0052	0.986	0.966	0.986	0.976	0.995	1,820,057	0.9810	0.00%
2017-09-06	0	1.010	1.000	1.010	0.990	1.030	1,592,000	1,607,040	1.0094	0.986	0.976	0.986	0.966	1.005	1,631,309	0.9851	0.00%
2017-09-05	0	1.010	1.010	1.030	1.010	1.050	2,440,000	2,508,080	1.0279	0.986	0.986	1.005	0.986	1.025	2,500,247	1.0031	-0.98%
2017-09-04	0	1.020	1.020	1.030	1.000	1.030	1,064,000	1,076,640	1.0119	0.995	0.995	1.005	0.976	1.005	1,090,272	0.9875	0.00%
2017-09-01	0	1.020	1.010	1.030	1.000	1.030	2,104,000	2,124,240	1.0096	0.995	0.986	1.005	0.976	1.005	2,155,951	0.9853	0.99%
2017-08-31	0	1.010	1.000	1.020	0.990	1.040	6,152,000	6,212,800	1.0099	0.986	0.976	0.995	0.966	1.015	6,303,901	0.9855	-2.88%
2017-08-30	0	1.040	1.030	1.040	1.000	1.040	2,088,200	2,135,466	1.0226	1.015	1.005	1.015	0.976	1.015	2,139,760	0.9980	0.00%
2017-08-29	0	1.040	1.040	1.050	1.020	1.050	2,064,000	2,123,680	1.0289	1.015	1.015	1.025	0.995	1.025	2,114,963	1.0041	0.00%
2017-08-28	0	1.040	1.030	1.040	1.030	1.060	1,456,000	1,513,840	1.0397	1.015	1.005	1.015	1.005	1.034	1,491,951	1.0147	-2.80%
2017-08-25	0	1.070	1.050	1.070	1.050	1.100	2,024,000	2,135,440	1.0551	1.044	1.025	1.044	1.025	1.073	2,073,975	1.0296	-1.83%
2017-08-24	0	1.090	1.060	1.090	1.060	1.090	2,246,100	2,429,125	1.0815	1.064	1.034	1.064	1.034	1.064	2,301,559	1.0554	-1.80%
2017-08-22	0	1.110	1.100	1.110	1.080	1.110	1,464,000	1,598,400	1.0918	1.083	1.073	1.083	1.054	1.083	1,500,148	1.0655	0.91%
2017-08-21	0	1.100	1.100	1.110	1.100	1.120	1,072,200	1,191,412	1.1112	1.073	1.073	1.083	1.073	1.093	1,098,674	1.0844	-2.65%
2017-08-18	0	1.130	1.120	1.130	1.130	1.140	1,661,000	1,877,500	1.1303	1.103	1.093	1.103	1.103	1.113	1,702,012	1.1031	0.00%
2017-08-17	0	1.130	1.120	1.140	1.120	1.130	3,424,000	3,859,520	1.1272	1.103	1.093	1.113	1.093	1.103	3,508,543	1.1000	0.00%
2017-08-16	0	1.130	1.120	1.130	1.090	1.130	5,241,000	5,831,800	1.1127	1.103	1.093	1.103	1.064	1.103	5,370,407	1.0859	4.63%
2017-08-15	0	1.080	1.070	1.090	1.060	1.100	6,344,000	6,865,360	1.0822	1.054	1.044	1.064	1.034	1.073	6,500,642	1.0561	1.89%
2017-08-14	0	1.060	1.040	1.060	1.050	1.060	920,000	966,480	1.0505	1.034	1.015	1.034	1.025	1.034	942,716	1.0252	0.95%
2017-08-11	0	1.050	1.040	1.050	1.020	1.060	1,184,000	1,227,600	1.0368	1.025	1.015	1.025	0.995	1.034	1,213,235	1.0118	-0.94%
2017-08-10	0	1.060	1.030	1.060	1.010	1.060	5,008,000	5,192,880	1.0369	1.034	1.005	1.034	0.986	1.034	5,131,654	1.0119	3.92%
2017-08-09	0	1.020	1.010	1.020	0.980	1.080	5,104,000	5,252,640	1.0291	0.995	0.986	0.995	0.956	1.054	5,230,025	1.0043	-6.42%
2017-08-08	0	1.090	1.080	1.090	1.060	1.110	3,080,000	3,338,560	1.0839	1.064	1.054	1.064	1.034	1.083	3,156,049	1.0578	-2.68%
2017-08-07	0	1.120	1.120	1.130	1.120	1.190	1,616,000	1,826,080	1.1300	1.093	1.093	1.103	1.093	1.161	1,655,901	1.1028	-0.88%
2017-08-04	0	1.130	1.120	1.130	1.110	1.140	1,642,000	1,848,480	1.1257	1.103	1.093	1.103	1.083	1.113	1,682,543	1.0986	-0.88%
2017-08-03	0	1.140	1.130	1.140	1.110	1.140	957,000	1,079,050	1.1275	1.113	1.103	1.113	1.083	1.113	980,630	1.1004	0.00%
2017-08-02	0	1.140	1.130	1.140	1.130	1.150	2,705,000	3,091,670	1.1429	1.113	1.103	1.113	1.103	1.122	2,771,790	1.1154	-2.56%
2017-08-01	0	1.170	1.160	1.170	1.150	1.180	2,368,000	2,764,160	1.1673	1.142	1.132	1.142	1.122	1.152	2,426,469	1.1392	0.00%
2017-07-31	0	1.170	1.150	1.160	1.140	1.180	4,069,000	4,740,320	1.1650	1.142	1.122	1.132	1.113	1.152	4,169,469	1.1369	-0.85%
2017-07-28	0	1.180	1.170	1.180	1.170	1.250	3,149,000	3,791,450	1.2040	1.152	1.142	1.152	1.142	1.220	3,226,753	1.1750	0.00%
2017-07-27	0	1.180	1.170	1.180	1.160	1.190	1,912,600	2,244,278	1.1734	1.152	1.142	1.152	1.132	1.161	1,959,825	1.1451	-0.84%
2017-07-26	0	1.190	1.180	1.190	1.180	1.210	2,346,331	2,781,263	1.1854	1.161	1.152	1.161	1.152	1.181	2,404,265	1.1568	-0.83%
2017-07-25	0	1.200	1.190	1.200	1.180	1.200	1,376,000	1,642,080	1.1934	1.171	1.161	1.171	1.152	1.171	1,409,975	1.1646	0.84%
2017-07-24	0	1.190	1.190	1.200	1.190	1.220	2,028,200	2,421,874	1.1941	1.161	1.161	1.171	1.161	1.191	2,078,279	1.1653	-1.65%
2017-07-21	0	1.210	1.190	1.220	1.190	1.230	3,123,000	3,771,750	1.2077	1.181	1.161	1.191	1.161	1.200	3,200,111	1.1786	-1.63%
2017-07-20	0	1.230	1.220	1.230	1.190	1.240	2,495,400	3,061,526	1.2269	1.200	1.191	1.200	1.161	1.210	2,557,015	1.1973	2.50%
2017-07-19	0	1.200	1.190	1.210	1.180	1.220	3,208,000	3,855,680	1.2019	1.171	1.161	1.181	1.152	1.191	3,287,210	1.1729	-1.64%
2017-07-18	0	1.220	1.210	1.220	1.200	1.250	2,672,000	3,253,920	1.2178	1.191	1.181	1.191	1.171	1.220	2,737,975	1.1884	-3.17%
2017-07-17	0	1.260	1.240	1.260	1.240	1.270	1,523,009	1,902,470	1.2492	1.230	1.210	1.230	1.210	1.239	1,560,614	1.2191	0.00%
2017-07-14	0	1.260	1.250	1.260	1.240	1.270	2,203,200	2,763,536	1.2543	1.230	1.220	1.230	1.210	1.239	2,257,600	1.2241	0.00%
2017-07-13	0	1.260	1.250	1.260	1.240	1.360	5,954,000	7,735,480	1.2992	1.230	1.220	1.230	1.210	1.327	6,101,012	1.2679	-5.26%
2017-07-12	0	1.330	1.320	1.330	1.260	1.370	6,883,000	9,176,930	1.3333	1.298	1.288	1.298	1.230	1.337	7,052,951	1.3011	5.56%
2017-07-11	0	1.260	1.250	1.260	1.200	1.280	4,848,166	6,042,490	1.2463	1.230	1.220	1.230	1.171	1.249	4,967,874	1.2163	-1.56%
2017-07-10	0	1.280	1.280	1.290	1.170	1.330	12,139,600	15,481,760	1.2753	1.249	1.249	1.259	1.142	1.298	12,439,343	1.2446	8.47%
2017-07-07	0	1.180	1.170	1.180	1.160	1.180	1,921,032	2,244,194	1.1682	1.152	1.142	1.152	1.132	1.152	1,968,465	1.1401	1.72%
2017-07-06	0	1.160	1.160	1.170	1.160	1.170	3,800,000	4,436,160	1.1674	1.132	1.132	1.142	1.132	1.142	3,893,827	1.1393	0.00%
2017-07-05	0	1.160	1.150	1.160	1.130	1.170	1,813,000	2,081,500	1.1481	1.132	1.122	1.132	1.103	1.142	1,857,765	1.1204	2.65%
2017-07-04	0	1.130	1.130	1.140	1.120	1.160	4,762,000	5,400,560	1.1341	1.103	1.103	1.113	1.093	1.132	4,879,580	1.1068	-1.74%
2017-07-03	0	1.150	1.150	1.160	1.150	1.190	3,757,200	4,344,704	1.1564	1.122	1.122	1.132	1.122	1.161	3,849,970	1.1285	-3.36%
2017-06-30	0	1.190	1.180	1.190	1.160	1.190	768,000	908,080	1.1824	1.161	1.152	1.161	1.132	1.161	786,963	1.1539	0.85%
2017-06-29	0	1.180	1.170	1.180	1.160	1.200	1,520,200	1,788,530	1.1765	1.152	1.142	1.152	1.132	1.171	1,557,736	1.1482	0.85%
2017-06-28	0	1.170	1.150	1.170	1.140	1.170	1,961,320	2,261,051	1.1528	1.142	1.122	1.142	1.113	1.142	2,009,748	1.1250	0.00%
2017-06-27	0	1.170	1.160	1.170	1.150	1.170	3,208,037	3,720,201	1.1597	1.142	1.132	1.142	1.122	1.142	3,287,248	1.1317	0.86%
2017-06-26	0	1.160	1.150	1.170	1.130	1.170	1,842,000	2,123,920	1.1531	1.132	1.122	1.142	1.103	1.142	1,887,481	1.1253	3.57%
2017-06-23	0	1.140	1.130	1.140	1.110	1.160	3,476,000	3,943,400	1.1345	1.093	1.083	1.093	1.064	1.112	3,625,431	1.0877	-1.72%
2017-06-22	0	1.160	1.140	1.160	1.150	1.190	3,092,100	3,586,753	1.1600	1.112	1.093	1.112	1.103	1.141	3,225,028	1.1122	-1.69%
2017-06-21	0	1.180	1.170	1.180	1.160	1.210	2,471,035	2,924,320	1.1834	1.131	1.122	1.131	1.112	1.160	2,577,263	1.1347	0.85%
2017-06-20	0	1.170	1.170	1.180	1.160	1.190	1,079,347	1,273,095	1.1795	1.122	1.122	1.131	1.112	1.141	1,125,747	1.1309	-1.68%
2017-06-19	0	1.190	1.190	1.200	1.140	1.200	1,598,000	1,889,020	1.1821	1.141	1.141	1.151	1.093	1.151	1,666,697	1.1334	3.48%
2017-06-16	0	1.150	1.150	1.160	1.140	1.170	896,000	1,033,680	1.1537	1.103	1.103	1.112	1.093	1.122	934,519	1.1061	0.00%
2017-06-15	0	1.150	1.150	1.160	1.140	1.170	841,000	970,310	1.1538	1.103	1.103	1.112	1.093	1.122	877,154	1.1062	-0.86%
2017-06-14	0	1.160	1.150	1.170	1.140	1.160	705,200	810,176	1.1489	1.112	1.103	1.122	1.093	1.112	735,516	1.1015	0.87%
2017-06-13	0	1.150	1.150	1.160	1.150	1.160	402,000	464,880	1.1564	1.103	1.103	1.112	1.103	1.112	419,282	1.1088	1.77%
2017-06-12	0	1.130	1.130	1.150	1.100	1.150	2,104,000	2,386,560	1.1343	1.083	1.083	1.103	1.055	1.103	2,194,450	1.0875	-3.42%
2017-06-09	0	1.170	1.160	1.170	1.150	1.190	1,426,210	1,670,101	1.1710	1.122	1.112	1.122	1.103	1.141	1,487,522	1.1227	0.86%
2017-06-08	0	1.160	1.150	1.160	1.150	1.180	1,701,186	1,970,200	1.1581	1.112	1.103	1.112	1.103	1.131	1,774,319	1.1104	-1.69%
2017-06-07	0	1.180	1.180	1.190	1.170	1.200	1,260,712	1,487,055	1.1795	1.131	1.131	1.141	1.122	1.151	1,314,909	1.1309	-0.84%
2017-06-06	0	1.190	1.180	1.190	1.150	1.210	4,731,440	5,621,931	1.1882	1.141	1.131	1.141	1.103	1.160	4,934,842	1.1392	3.48%
2017-06-05	0	1.150	1.140	1.150	1.120	1.230	6,903,216	8,170,422	1.1836	1.103	1.093	1.103	1.074	1.179	7,199,981	1.1348	0.00%
2017-06-02	0	1.150	1.160	1.170	1.050	1.170	5,983,830	6,697,944	1.1193	1.103	1.112	1.122	1.007	1.122	6,241,071	1.0732	9.52%
2017-06-01	0	1.050	1.050	1.060	1.020	1.050	2,248,000	2,335,430	1.0389	1.007	1.007	1.016	0.978	1.007	2,344,640	0.9961	0.96%
2017-05-31	0	1.040	1.030	1.040	1.030	1.050	1,817,998	1,887,828	1.0384	0.997	0.988	0.997	0.988	1.007	1,896,153	0.9956	-0.95%
2017-05-29	0	1.050	1.040	1.050	1.030	1.060	1,619,619	1,684,638	1.0401	1.007	0.997	1.007	0.988	1.016	1,689,245	0.9973	-2.78%
2017-05-26	0	1.080	1.060	1.080	1.060	1.080	1,103,000	1,178,000	1.0680	1.035	1.016	1.035	1.016	1.035	1,150,417	1.0240	0.00%
2017-05-25	0	1.080	1.070	1.080	1.060	1.090	2,340,200	2,503,874	1.0699	1.035	1.026	1.035	1.016	1.045	2,440,804	1.0258	1.89%
2017-05-24	0	1.060	1.060	1.070	1.050	1.100	4,105,200	4,385,568	1.0683	1.016	1.016	1.026	1.007	1.055	4,281,680	1.0243	-1.85%
2017-05-23	0	1.080	1.060	1.080	1.030	1.090	9,292,000	9,897,320	1.0651	1.035	1.016	1.035	0.988	1.045	9,691,458	1.0212	-0.92%
2017-05-22	0	1.090	1.080	1.090	1.080	1.130	3,325,000	3,646,980	1.0968	1.045	1.035	1.045	1.035	1.083	3,467,940	1.0516	-3.54%
2017-05-19	0	1.130	1.120	1.130	1.100	1.130	1,973,000	2,200,470	1.1153	1.083	1.074	1.083	1.055	1.083	2,057,818	1.0693	2.73%
2017-05-18	0	1.100	1.090	1.100	1.080	1.110	2,944,000	3,235,440	1.0990	1.055	1.045	1.055	1.035	1.064	3,070,561	1.0537	-1.79%
2017-05-17	0	1.120	1.110	1.120	1.100	1.120	3,293,000	3,660,290	1.1115	1.074	1.064	1.074	1.055	1.074	3,434,564	1.0657	0.00%
2017-05-16	0	1.120	1.110	1.120	1.110	1.130	3,116,000	3,473,200	1.1146	1.074	1.064	1.074	1.064	1.083	3,249,955	1.0687	0.00%
2017-05-15	0	1.120	1.120	1.130	1.100	1.160	2,219,400	2,493,786	1.1236	1.074	1.074	1.083	1.055	1.112	2,314,811	1.0773	-3.45%
2017-05-12	0	1.160	1.140	1.160	1.120	1.160	3,122,000	3,564,660	1.1418	1.112	1.093	1.112	1.074	1.112	3,256,213	1.0947	2.65%
2017-05-11	0	1.130	1.120	1.130	1.110	1.140	2,312,000	2,594,320	1.1221	1.083	1.074	1.083	1.064	1.093	2,411,392	1.0759	0.00%
2017-05-10	0	1.130	1.110	1.130	1.110	1.180	5,208,009	5,877,049	1.1285	1.083	1.064	1.083	1.064	1.131	5,431,898	1.0820	-2.59%
2017-05-09	0	1.160	1.150	1.160	1.110	1.240	6,632,000	7,787,680	1.1743	1.112	1.103	1.112	1.064	1.189	6,917,106	1.1259	-4.13%
2017-05-08	0	1.210	1.200	1.210	1.130	1.220	8,698,800	10,331,672	1.1877	1.160	1.151	1.160	1.083	1.170	9,072,756	1.1388	8.04%
2017-05-05	0	1.120	1.110	1.120	1.050	1.160	9,104,000	9,920,880	1.0897	1.074	1.064	1.074	1.007	1.112	9,495,376	1.0448	2.75%
2017-05-04	0	1.090	1.080	1.090	1.060	1.180	13,240,400	14,589,488	1.1019	1.045	1.035	1.045	1.016	1.131	13,809,597	1.0565	-6.84%
2017-05-02	0	1.170	1.160	1.170	1.160	1.390	26,902,523	34,034,029	1.2651	1.122	1.112	1.122	1.112	1.333	28,059,047	1.2129	-12.69%
2017-04-28	1	-	-	-	-	-	0	0	-	1.285	-	-	-	-	0	-	0.00%
2017-04-27	1	-	-	-	-	-	0	0	-	1.285	-	-	-	-	0	-	0.00%
2017-04-26	1	-	-	-	-	-	0	0	-	1.285	-	-	-	-	0	-	0.00%
2017-04-25	1	-	-	-	-	-	0	0	-	1.285	-	-	-	-	0	-	0.00%
2017-04-24	0	1.340	1.330	1.340	1.260	1.400	18,942,400	25,566,500	1.3497	1.285	1.275	1.285	1.208	1.342	19,756,723	1.2941	0.00%
2017-04-21	0	1.340	1.340	1.350	1.150	1.370	47,450,170	61,767,791	1.3017	1.285	1.285	1.294	1.103	1.314	49,490,025	1.2481	16.52%
2017-04-20	0	1.150	1.140	1.150	1.100	1.150	7,273,200	8,180,022	1.1247	1.103	1.093	1.103	1.055	1.103	7,585,871	1.0783	1.77%
2017-04-19	0	1.130	1.110	1.130	1.110	1.150	10,286,500	11,644,685	1.1320	1.083	1.064	1.083	1.064	1.103	10,728,711	1.0854	-0.88%
2017-04-18	0	1.140	1.140	1.150	1.050	1.170	23,232,490	26,077,549	1.1225	1.093	1.093	1.103	1.007	1.122	24,231,241	1.0762	8.57%
2017-04-13	0	1.050	1.040	1.050	1.030	1.080	6,402,047	6,718,126	1.0494	1.007	0.997	1.007	0.988	1.035	6,677,267	1.0061	0.00%
2017-04-12	0	1.050	1.040	1.050	1.010	1.050	8,224,000	8,523,040	1.0364	1.007	0.997	1.007	0.968	1.007	8,577,545	0.9936	3.96%
2017-04-11	0	1.010	1.010	1.020	0.980	1.020	3,008,200	3,034,994	1.0089	0.968	0.968	0.978	0.940	0.978	3,137,521	0.9673	4.12%
2017-04-10	0	0.970	0.970	0.980	0.930	0.990	7,372,000	7,042,040	0.9552	0.930	0.930	0.940	0.892	0.949	7,688,918	0.9159	2.11%
2017-04-07	0	0.950	0.940	0.950	0.940	0.980	3,202,000	3,076,960	0.9609	0.911	0.901	0.911	0.901	0.940	3,339,652	0.9213	-3.06%
2017-04-06	0	0.980	0.980	0.990	0.980	0.990	952,400	941,904	0.9890	0.940	0.940	0.949	0.940	0.949	993,343	0.9482	-2.00%
2017-04-05	0	1.000	0.990	1.000	0.980	1.000	2,043,000	2,019,280	0.9884	0.959	0.949	0.959	0.940	0.959	2,130,827	0.9477	1.01%
2017-04-03	0	0.990	0.990	1.000	0.990	1.000	1,072,000	1,068,400	0.9966	0.949	0.949	0.959	0.949	0.959	1,118,085	0.9556	-1.00%
2017-03-31	0	1.000	0.990	1.000	0.980	1.000	1,216,000	1,198,880	0.9859	0.959	0.949	0.959	0.940	0.959	1,268,275	0.9453	0.00%
2017-03-30	0	1.000	0.990	1.000	0.980	1.000	3,632,000	3,598,400	0.9907	0.959	0.949	0.959	0.940	0.959	3,788,138	0.9499	1.01%
2017-03-29	0	0.990	0.990	1.000	0.970	1.010	4,766,500	4,725,535	0.9914	0.949	0.949	0.959	0.930	0.968	4,971,409	0.9505	-1.00%
2017-03-28	0	1.000	1.000	1.010	0.950	1.040	10,141,000	10,127,600	0.9987	0.959	0.959	0.968	0.911	0.997	10,576,956	0.9575	5.26%
2017-03-27	0	0.950	0.940	0.950	0.940	0.960	3,933,000	3,724,180	0.9469	0.911	0.901	0.911	0.901	0.920	4,102,077	0.9079	-1.04%
2017-03-24	0	0.960	0.940	0.960	0.910	0.970	7,693,600	7,208,832	0.9370	0.920	0.901	0.920	0.872	0.930	8,024,343	0.8984	-1.03%
2017-03-23	0	0.970	0.960	0.970	0.950	0.990	5,314,000	5,180,620	0.9749	0.930	0.920	0.930	0.911	0.949	5,542,446	0.9347	-1.02%
2017-03-22	0	0.980	0.970	0.980	0.910	1.020	15,393,000	14,879,360	0.9666	0.940	0.930	0.940	0.872	0.978	16,054,736	0.9268	-3.92%
2017-03-21	0	1.020	1.000	1.020	0.970	1.050	19,870,907	20,211,522	1.0171	0.978	0.959	0.978	0.930	1.007	20,725,146	0.9752	6.25%
2017-03-20	0	0.960	0.950	0.960	0.930	0.990	6,724,800	6,467,240	0.9617	0.920	0.911	0.920	0.892	0.949	7,013,895	0.9221	1.05%
2017-03-17	0	0.950	0.940	0.950	0.940	1.020	14,721,014	14,445,463	0.9813	0.911	0.901	0.911	0.901	0.978	15,353,862	0.9408	-5.94%
2017-03-16	0	1.010	1.000	1.010	0.990	1.080	24,083,216	25,043,797	1.0399	0.968	0.959	0.968	0.949	1.035	25,118,539	0.9970	-1.94%
2017-03-15	0	1.030	1.020	1.030	0.960	1.050	17,477,400	17,862,462	1.0220	0.988	0.978	0.988	0.920	1.007	18,228,743	0.9799	6.19%
2017-03-14	0	0.970	0.960	0.970	0.930	0.970	8,901,000	8,459,380	0.9504	0.930	0.920	0.930	0.892	0.930	9,283,649	0.9112	1.04%
2017-03-13	0	0.960	0.950	0.960	0.900	0.960	14,879,002	13,781,401	0.9262	0.920	0.911	0.920	0.863	0.920	15,518,642	0.8881	4.35%
2017-03-10	0	0.920	0.920	0.930	0.870	0.950	25,066,500	23,446,175	0.9354	0.882	0.882	0.892	0.834	0.911	26,144,094	0.8968	5.75%
2017-03-09	0	0.870	0.860	0.870	0.860	0.870	1,490,000	1,290,460	0.8661	0.834	0.825	0.834	0.825	0.834	1,554,054	0.8304	0.00%
2017-03-08	0	0.870	0.860	0.870	0.860	0.870	3,224,000	2,791,680	0.8659	0.834	0.825	0.834	0.825	0.834	3,362,598	0.8302	0.00%
2017-03-07	0	0.870	0.860	0.870	0.860	0.880	4,074,326	3,538,730	0.8685	0.834	0.825	0.834	0.825	0.844	4,249,479	0.8327	0.00%
2017-03-06	0	0.870	0.860	0.870	0.860	0.890	4,472,000	3,920,400	0.8767	0.834	0.825	0.834	0.825	0.853	4,664,249	0.8405	1.16%
2017-03-03	0	0.860	0.860	0.870	0.850	0.890	6,802,000	5,920,280	0.8704	0.825	0.825	0.834	0.815	0.853	7,094,414	0.8345	-1.15%
2017-03-02	0	0.870	0.860	0.870	0.860	0.910	8,595,000	7,552,810	0.8787	0.834	0.825	0.834	0.825	0.872	8,964,494	0.8425	1.16%
2017-03-01	0	0.860	0.860	0.870	0.800	0.870	9,169,750	7,727,142	0.8427	0.825	0.825	0.834	0.767	0.834	9,563,952	0.8079	4.88%
2017-02-28	0	0.820	0.810	0.820	0.800	0.820	3,807,601	3,083,092	0.8097	0.786	0.777	0.786	0.767	0.786	3,971,288	0.7763	2.50%
2017-02-27	0	0.800	0.800	0.810	0.800	0.820	904,000	728,800	0.8062	0.767	0.767	0.777	0.767	0.786	942,862	0.7730	0.00%
2017-02-24	0	0.800	0.790	0.800	0.790	0.810	2,960,000	2,369,200	0.8004	0.767	0.757	0.767	0.757	0.777	3,087,249	0.7674	-2.44%
2017-02-23	0	0.820	0.810	0.820	0.790	0.840	16,402,000	13,313,660	0.8117	0.786	0.777	0.786	0.757	0.805	17,107,112	0.7783	0.00%
2017-02-22	0	0.820	0.800	0.820	0.780	0.820	11,122,000	8,872,720	0.7978	0.786	0.767	0.786	0.748	0.786	11,600,128	0.7649	5.13%
2017-02-21	0	0.780	0.770	0.780	0.770	0.810	11,632,000	9,171,520	0.7885	0.748	0.738	0.748	0.738	0.777	12,132,053	0.7560	-2.50%
2017-02-20	0	0.800	0.790	0.800	0.750	0.810	21,317,000	16,797,680	0.7880	0.767	0.757	0.767	0.719	0.777	22,233,405	0.7555	6.67%
2017-02-17	0	0.750	0.740	0.760	0.740	0.750	1,704,000	1,273,520	0.7474	0.719	0.709	0.729	0.709	0.719	1,777,254	0.7166	0.00%
2017-02-16	0	0.750	0.740	0.750	0.730	0.750	920,000	686,240	0.7459	0.719	0.709	0.719	0.700	0.719	959,550	0.7152	2.74%
2017-02-15	0	0.730	0.730	0.740	0.730	0.740	2,125,500	1,564,570	0.7361	0.700	0.700	0.709	0.700	0.709	2,216,874	0.7058	1.39%
2017-02-14	0	0.720	0.720	0.730	0.720	0.730	592,000	428,640	0.7241	0.690	0.690	0.700	0.690	0.700	617,450	0.6942	0.00%
2017-02-13	0	0.720	0.720	0.730	0.710	0.730	761,805	549,307	0.7211	0.690	0.690	0.700	0.681	0.700	794,555	0.6913	0.00%
2017-02-10	0	0.720	0.720	0.730	0.720	0.730	558,000	403,990	0.7240	0.690	0.690	0.700	0.690	0.700	581,988	0.6942	-1.37%
2017-02-09	0	0.730	0.730	0.740	0.730	0.750	1,219,200	897,680	0.7363	0.700	0.700	0.709	0.700	0.719	1,271,613	0.7059	-1.35%
2017-02-08	0	0.740	0.740	0.750	0.730	0.760	4,528,600	3,387,226	0.7480	0.709	0.709	0.719	0.700	0.729	4,723,282	0.7171	2.78%
2017-02-07	0	0.720	0.720	0.730	0.720	0.750	2,024,000	1,484,880	0.7336	0.690	0.690	0.700	0.690	0.719	2,111,011	0.7034	-2.70%
2017-02-06	0	0.740	0.740	0.750	0.690	0.750	5,400,200	3,902,694	0.7227	0.709	0.709	0.719	0.662	0.719	5,632,351	0.6929	7.25%
2017-02-03	0	0.690	0.680	0.690	0.680	0.690	1,288,000	877,680	0.6814	0.662	0.652	0.662	0.652	0.662	1,343,370	0.6533	1.47%
2017-02-02	0	0.680	0.680	0.690	0.680	0.680	508,000	345,080	0.6793	0.652	0.652	0.662	0.652	0.652	529,839	0.6513	0.00%
2017-02-01	0	0.680	0.680	0.690	0.680	0.680	168,000	114,240	0.6800	0.652	0.652	0.662	0.652	0.652	175,222	0.6520	-1.45%
2017-01-27	0	0.690	0.680	0.690	0.680	0.700	560,000	385,520	0.6884	0.662	0.652	0.662	0.652	0.671	584,074	0.6601	-1.43%
2017-01-26	0	0.700	0.690	0.700	0.680	0.700	232,000	160,000	0.6897	0.671	0.662	0.671	0.652	0.671	241,974	0.6612	1.45%
2017-01-25	0	0.690	0.690	0.700	0.690	0.690	512,000	353,280	0.6900	0.662	0.662	0.671	0.662	0.662	534,011	0.6616	1.47%
2017-01-24	0	0.680	0.680	0.690	0.680	0.690	553,000	380,490	0.6880	0.652	0.652	0.662	0.652	0.662	576,773	0.6597	-1.45%
2017-01-23	0	0.690	0.680	0.690	0.680	0.690	752,000	517,360	0.6880	0.662	0.652	0.662	0.652	0.662	784,328	0.6596	0.00%
2017-01-20	0	0.690	0.680	0.690	0.680	0.690	520,000	356,080	0.6848	0.662	0.652	0.662	0.652	0.662	542,354	0.6565	-1.43%
2017-01-19	0	0.700	0.700	0.710	0.700	0.730	2,460,000	1,751,320	0.7119	0.671	0.671	0.681	0.671	0.700	2,565,754	0.6826	2.94%
2017-01-18	0	0.680	0.670	0.680	0.660	0.680	2,779,000	1,852,610	0.6666	0.652	0.642	0.652	0.633	0.652	2,898,468	0.6392	3.03%
2017-01-17	0	0.660	0.650	0.670	0.650	0.670	2,184,000	1,455,600	0.6665	0.633	0.623	0.642	0.623	0.642	2,277,889	0.6390	-1.49%
2017-01-16	0	0.670	0.670	0.680	0.670	0.700	1,104,000	746,080	0.6758	0.642	0.642	0.652	0.642	0.671	1,151,460	0.6479	0.00%
2017-01-13	0	0.670	0.670	0.680	0.670	0.700	2,996,000	2,050,480	0.6844	0.642	0.642	0.652	0.642	0.671	3,124,796	0.6562	0.00%
2017-01-12	0	0.670	0.670	0.680	0.670	0.700	2,543,000	1,734,630	0.6821	0.642	0.642	0.652	0.642	0.671	2,652,322	0.6540	-1.47%
2017-01-11	0	0.680	0.680	0.690	0.680	0.700	1,586,804	1,092,310	0.6884	0.652	0.652	0.662	0.652	0.671	1,655,020	0.6600	0.00%
2017-01-10	0	0.680	0.680	0.690	0.670	0.720	5,104,000	3,532,320	0.6921	0.652	0.652	0.662	0.642	0.690	5,323,418	0.6635	-4.23%
2017-01-09	0	0.710	0.710	0.730	0.710	0.720	217,400	155,892	0.7171	0.681	0.681	0.700	0.681	0.690	226,746	0.6875	-1.39%
2017-01-06	0	0.720	0.720	0.730	0.710	0.750	2,120,000	1,542,080	0.7274	0.690	0.690	0.700	0.681	0.719	2,211,138	0.6974	2.86%
2017-01-05	0	0.700	0.700	0.710	0.690	0.710	1,040,000	730,800	0.7027	0.671	0.671	0.681	0.662	0.681	1,084,709	0.6737	0.00%
2017-01-04	0	0.700	0.700	0.710	0.700	0.720	1,448,000	1,023,440	0.7068	0.671	0.671	0.681	0.671	0.690	1,510,249	0.6777	-1.41%
2017-01-03	0	0.710	0.700	0.710	0.700	0.720	1,160,000	823,040	0.7095	0.681	0.671	0.681	0.671	0.690	1,209,868	0.6803	-1.39%
2016-12-30	0	0.720	0.710	0.720	0.700	0.720	1,568,000	1,105,840	0.7053	0.690	0.681	0.690	0.671	0.690	1,635,407	0.6762	1.41%
2016-12-29	0	0.710	0.700	0.710	0.700	0.740	2,088,000	1,480,240	0.7089	0.681	0.671	0.681	0.671	0.709	2,177,762	0.6797	-1.39%
2016-12-28	0	0.720	0.700	0.720	0.710	0.730	1,184,000	841,200	0.7105	0.690	0.671	0.690	0.681	0.700	1,234,899	0.6812	-1.37%
2016-12-23	0	0.730	0.710	0.730	0.710	0.740	288,400	206,192	0.7150	0.700	0.681	0.700	0.681	0.709	300,798	0.6855	1.39%
2016-12-22	0	0.720	0.710	0.720	0.710	0.720	1,563,850	1,114,692	0.7128	0.690	0.681	0.690	0.681	0.690	1,631,079	0.6834	-1.37%
2016-12-21	0	0.730	0.720	0.730	0.720	0.740	912,000	665,200	0.7294	0.700	0.690	0.700	0.690	0.709	951,206	0.6993	1.39%
2016-12-20	0	0.720	0.720	0.730	0.710	0.730	4,200,400	3,038,748	0.7234	0.690	0.690	0.700	0.681	0.700	4,380,973	0.6936	0.00%
2016-12-19	0	0.720	0.710	0.720	0.710	0.720	1,672,200	1,194,616	0.7144	0.690	0.681	0.690	0.681	0.690	1,744,087	0.6850	-1.37%
2016-12-16	0	0.730	0.720	0.730	0.710	0.740	1,648,000	1,191,600	0.7231	0.700	0.690	0.700	0.681	0.709	1,718,847	0.6933	1.39%
2016-12-15	0	0.720	0.720	0.730	0.710	0.730	1,536,000	1,115,600	0.7263	0.690	0.690	0.700	0.681	0.700	1,602,032	0.6964	-1.37%
2016-12-14	0	0.730	0.720	0.740	0.720	0.750	1,480,000	1,081,200	0.7305	0.700	0.690	0.709	0.690	0.719	1,543,624	0.7004	-1.35%
2016-12-13	0	0.740	0.720	0.740	0.720	0.760	3,624,000	2,667,120	0.7360	0.709	0.690	0.709	0.690	0.729	3,779,794	0.7056	2.78%
2016-12-12	0	0.720	0.710	0.720	0.700	0.770	10,449,600	7,577,628	0.7252	0.690	0.681	0.690	0.671	0.738	10,898,822	0.6953	-6.49%
2016-12-09	0	0.770	0.760	0.780	0.750	0.790	2,552,200	1,969,874	0.7718	0.738	0.729	0.748	0.719	0.757	2,661,918	0.7400	-2.53%
2016-12-08	0	0.790	0.780	0.790	0.700	0.810	12,656,000	9,834,880	0.7771	0.757	0.748	0.757	0.671	0.777	13,200,074	0.7451	9.72%
2016-12-07	0	0.720	0.710	0.730	0.710	0.730	608,000	437,440	0.7195	0.690	0.681	0.700	0.681	0.700	634,138	0.6898	-1.37%
2016-12-06	0	0.730	0.720	0.740	0.690	0.730	1,586,213	1,140,900	0.7193	0.700	0.690	0.709	0.662	0.700	1,654,403	0.6896	4.29%
2016-12-05	0	0.700	0.690	0.700	0.690	0.700	1,736,000	1,207,120	0.6953	0.671	0.662	0.671	0.662	0.671	1,810,630	0.6667	0.00%
2016-12-02	0	0.700	0.690	0.700	0.690	0.700	1,096,000	756,480	0.6902	0.671	0.662	0.671	0.662	0.671	1,143,116	0.6618	0.00%
2016-12-01	0	0.700	0.690	0.700	0.680	0.710	2,864,000	1,983,520	0.6926	0.671	0.662	0.671	0.652	0.681	2,987,122	0.6640	0.00%
2016-11-30	0	0.700	0.690	0.700	0.690	0.700	1,516,000	1,056,040	0.6966	0.671	0.662	0.671	0.662	0.671	1,581,172	0.6679	1.45%
2016-11-29	0	0.690	0.690	0.700	0.690	0.720	2,481,200	1,734,312	0.6990	0.662	0.662	0.671	0.662	0.690	2,587,865	0.6702	-2.82%
2016-11-28	0	0.710	0.700	0.710	0.700	0.720	3,232,000	2,280,800	0.7057	0.681	0.671	0.681	0.671	0.690	3,370,942	0.6766	-1.39%
2016-11-25	0	0.720	0.710	0.720	0.710	0.720	1,608,154	1,144,584	0.7117	0.690	0.681	0.690	0.681	0.690	1,677,288	0.6824	0.00%
2016-11-24	0	0.720	0.720	0.730	0.700	0.730	2,578,000	1,847,760	0.7167	0.690	0.690	0.700	0.671	0.700	2,688,827	0.6872	-2.70%
2016-11-23	0	0.740	0.730	0.740	0.730	0.740	2,170,000	1,593,220	0.7342	0.709	0.700	0.709	0.700	0.709	2,263,287	0.7039	-1.33%
2016-11-22	0	0.750	0.740	0.760	0.740	0.770	2,442,000	1,836,400	0.7520	0.719	0.709	0.729	0.709	0.738	2,546,980	0.7210	1.35%
2016-11-21	0	0.740	0.730	0.740	0.730	0.740	1,200,000	887,120	0.7393	0.709	0.700	0.709	0.700	0.709	1,251,587	0.7088	1.37%
2016-11-18	0	0.730	0.730	0.740	0.720	0.730	1,056,000	768,720	0.7280	0.700	0.700	0.709	0.690	0.700	1,101,397	0.6980	-1.35%
2016-11-17	0	0.740	0.730	0.740	0.710	0.750	3,147,000	2,304,790	0.7324	0.709	0.700	0.709	0.681	0.719	3,282,288	0.7022	0.00%
2016-11-16	0	0.740	0.730	0.740	0.730	0.750	1,904,000	1,401,440	0.7361	0.709	0.700	0.709	0.700	0.719	1,985,852	0.7057	0.00%
2016-11-15	0	0.740	0.740	0.750	0.740	0.760	1,899,000	1,416,050	0.7457	0.709	0.709	0.719	0.709	0.729	1,980,637	0.7149	0.00%
2016-11-14	0	0.740	0.730	0.740	0.730	0.740	784,000	578,240	0.7376	0.709	0.700	0.709	0.700	0.709	817,704	0.7072	0.00%
2016-11-11	0	0.740	0.730	0.740	0.730	0.750	2,176,000	1,603,040	0.7367	0.709	0.700	0.709	0.700	0.719	2,269,545	0.7063	-1.33%
2016-11-10	0	0.750	0.750	0.760	0.750	0.770	2,976,000	2,245,280	0.7545	0.719	0.719	0.729	0.719	0.738	3,103,937	0.7234	-1.32%
2016-11-09	0	0.760	0.750	0.760	0.730	0.770	3,224,000	2,408,000	0.7469	0.729	0.719	0.729	0.700	0.738	3,362,598	0.7161	-1.30%
2016-11-08	0	0.770	0.760	0.770	0.760	0.790	3,488,000	2,704,480	0.7754	0.738	0.729	0.738	0.729	0.757	3,637,947	0.7434	0.00%
2016-11-07	0	0.770	0.770	0.780	0.750	0.780	2,368,000	1,818,720	0.7680	0.738	0.738	0.748	0.719	0.748	2,469,799	0.7364	1.32%
2016-11-04	0	0.760	0.760	0.770	0.750	0.770	2,256,000	1,706,480	0.7564	0.729	0.729	0.738	0.719	0.738	2,352,984	0.7252	0.00%
2016-11-03	0	0.760	0.750	0.770	0.750	0.770	2,352,000	1,790,000	0.7611	0.729	0.719	0.738	0.719	0.738	2,453,111	0.7297	0.00%
2016-11-02	0	0.760	0.760	0.770	0.760	0.780	2,360,000	1,806,320	0.7654	0.729	0.729	0.738	0.729	0.748	2,461,455	0.7338	-2.56%
2016-11-01	0	0.780	0.780	0.790	0.770	0.790	2,080,000	1,617,920	0.7778	0.748	0.748	0.757	0.738	0.757	2,169,418	0.7458	2.63%
2016-10-31	0	0.760	0.760	0.770	0.750	0.770	4,617,200	3,529,596	0.7644	0.729	0.729	0.738	0.719	0.738	4,815,691	0.7329	-3.80%
2016-10-28	0	0.790	0.780	0.790	0.770	0.810	5,288,000	4,152,720	0.7853	0.757	0.748	0.757	0.738	0.777	5,515,328	0.7529	-2.47%
2016-10-27	0	0.810	0.800	0.810	0.790	0.830	7,096,000	5,737,360	0.8085	0.777	0.767	0.777	0.757	0.796	7,401,053	0.7752	0.00%
2016-10-26	0	0.810	0.800	0.810	0.800	0.830	19,854,409	16,161,355	0.8140	0.777	0.767	0.777	0.767	0.796	20,707,938	0.7804	2.53%
2016-10-25	0	0.790	0.790	0.800	0.790	0.830	11,588,800	9,330,168	0.8051	0.757	0.757	0.767	0.757	0.796	12,086,996	0.7719	0.00%
2016-10-24	0	0.790	0.780	0.790	0.770	0.790	5,002,000	3,904,440	0.7806	0.757	0.748	0.757	0.738	0.757	5,217,033	0.7484	0.00%
2016-10-20	0	0.790	0.780	0.790	0.760	0.840	17,873,000	14,436,450	0.8077	0.757	0.748	0.757	0.729	0.805	18,641,350	0.7744	0.00%
2016-10-19	0	0.790	0.780	0.790	0.750	0.810	11,032,000	8,504,560	0.7709	0.757	0.748	0.757	0.719	0.777	11,506,259	0.7391	-1.25%
2016-10-18	0	0.800	0.800	0.810	0.770	0.830	13,081,000	10,457,570	0.7994	0.767	0.767	0.777	0.738	0.796	13,643,345	0.7665	-2.44%
2016-10-17	0	0.820	0.810	0.820	0.780	0.910	18,929,000	15,818,830	0.8357	0.786	0.777	0.786	0.748	0.872	19,742,747	0.8012	-8.89%
2016-10-14	0	0.900	0.890	0.900	0.830	0.920	28,036,400	24,838,484	0.8859	0.863	0.853	0.863	0.796	0.882	29,241,669	0.8494	12.50%
2016-10-13	0	0.800	0.790	0.800	0.800	0.910	12,036,000	10,128,360	0.8415	0.767	0.757	0.767	0.767	0.872	12,553,421	0.8068	-8.05%
2016-10-12	0	0.870	0.870	0.880	0.860	0.990	44,594,711	41,509,405	0.9308	0.834	0.834	0.844	0.825	0.949	46,511,812	0.8924	0.00%
2016-10-11	0	0.870	0.860	0.870	0.800	0.900	20,970,601	17,767,810	0.8473	0.834	0.825	0.834	0.767	0.863	21,872,115	0.8123	8.75%
2016-10-07	0	0.800	0.800	0.810	0.770	0.820	4,233,000	3,399,140	0.8030	0.767	0.767	0.777	0.738	0.786	4,414,974	0.7699	3.90%
2016-10-06	0	0.770	0.770	0.780	0.760	0.780	2,318,000	1,785,020	0.7701	0.738	0.738	0.748	0.729	0.748	2,417,649	0.7383	-1.28%
2016-10-05	0	0.780	0.780	0.800	0.760	0.790	2,946,195	2,284,686	0.7755	0.748	0.748	0.767	0.729	0.757	3,072,850	0.7435	2.63%
2016-10-04	0	0.760	0.760	0.770	0.760	0.800	7,608,000	5,939,850	0.7807	0.729	0.729	0.738	0.729	0.767	7,935,063	0.7486	-1.30%
2016-10-03	0	0.770	0.770	0.790	0.750	0.850	8,578,697	6,748,959	0.7867	0.738	0.738	0.757	0.719	0.815	8,947,490	0.7543	2.67%
2016-09-30	0	0.750	0.740	0.750	0.740	0.760	5,399,000	4,068,080	0.7535	0.719	0.709	0.719	0.709	0.729	5,631,100	0.7224	-1.32%
2016-09-29	0	0.760	0.760	0.770	0.730	0.780	12,916,000	9,775,400	0.7568	0.729	0.729	0.738	0.700	0.748	13,471,251	0.7256	2.70%
2016-09-28	0	0.740	0.740	0.750	0.680	0.760	26,249,000	19,300,290	0.7353	0.709	0.709	0.719	0.652	0.729	27,377,429	0.7050	8.82%
2016-09-27	0	0.680	0.670	0.690	0.640	0.710	12,230,688	8,320,993	0.6803	0.652	0.642	0.662	0.614	0.681	12,756,478	0.6523	6.25%
2016-09-26	0	0.640	0.640	0.650	0.640	0.660	4,968,000	3,242,800	0.6527	0.614	0.614	0.623	0.614	0.633	5,181,571	0.6258	-3.03%
2016-09-23	0	0.660	0.650	0.660	0.630	0.660	6,680,000	4,336,480	0.6492	0.633	0.623	0.633	0.604	0.633	6,967,169	0.6224	3.13%
2016-09-22	0	0.640	0.640	0.650	0.640	0.660	3,832,200	2,507,084	0.6542	0.614	0.614	0.623	0.614	0.633	3,996,944	0.6273	-1.54%
2016-09-21	0	0.650	0.640	0.650	0.640	0.650	448,000	289,120	0.6454	0.623	0.614	0.623	0.614	0.623	467,259	0.6188	1.56%
2016-09-20	0	0.640	0.630	0.640	0.630	0.640	2,138,000	1,368,180	0.6399	0.614	0.604	0.614	0.604	0.614	2,229,911	0.6136	1.59%
2016-09-19	0	0.630	0.630	0.640	0.620	0.640	843,000	532,820	0.6321	0.604	0.604	0.614	0.594	0.614	879,240	0.6060	0.00%
2016-09-15	0	0.630	0.630	0.640	0.630	0.650	2,448,000	1,572,400	0.6423	0.604	0.604	0.614	0.604	0.623	2,553,238	0.6158	0.00%
2016-09-14	0	0.630	0.620	0.630	0.610	0.640	2,232,000	1,389,520	0.6225	0.604	0.594	0.604	0.585	0.614	2,327,952	0.5969	3.28%
2016-09-13	0	0.610	0.610	0.620	0.600	0.620	632,400	386,152	0.6106	0.585	0.585	0.594	0.575	0.594	659,587	0.5854	0.00%
2016-09-12	0	0.610	0.610	0.620	0.600	0.620	2,099,600	1,280,728	0.6100	0.585	0.585	0.594	0.575	0.594	2,189,861	0.5848	-3.17%
2016-09-09	0	0.630	0.620	0.640	0.620	0.660	4,664,000	2,970,880	0.6370	0.604	0.594	0.614	0.594	0.633	4,864,503	0.6107	1.61%
2016-09-08	0	0.620	0.620	0.630	0.620	0.650	1,145,000	727,310	0.6352	0.594	0.594	0.604	0.594	0.623	1,194,223	0.6090	-4.62%
2016-09-07	0	0.650	0.630	0.650	0.630	0.660	3,950,000	2,553,660	0.6465	0.623	0.604	0.623	0.604	0.633	4,119,808	0.6198	1.56%
2016-09-06	0	0.640	0.620	0.650	0.590	0.650	3,056,000	1,906,960	0.6240	0.614	0.594	0.623	0.566	0.623	3,187,376	0.5983	8.47%
2016-09-05	0	0.590	0.590	0.600	0.580	0.600	1,662,090	981,231	0.5904	0.566	0.566	0.575	0.556	0.575	1,733,542	0.5660	-1.67%
2016-09-02	0	0.600	0.590	0.600	0.590	0.610	1,200,000	713,360	0.5945	0.575	0.566	0.575	0.566	0.585	1,251,587	0.5700	-1.64%
2016-09-01	0	0.610	0.600	0.610	0.600	0.610	184,000	111,840	0.6078	0.585	0.575	0.585	0.575	0.585	191,910	0.5828	0.00%
2016-08-31	0	0.610	0.600	0.610	0.590	0.610	640,000	384,320	0.6005	0.585	0.575	0.585	0.566	0.585	667,513	0.5757	-1.61%
2016-08-30	0	0.620	0.600	0.620	0.600	0.630	2,824,000	1,724,720	0.6107	0.594	0.575	0.594	0.575	0.604	2,945,402	0.5856	0.00%
2016-08-29	0	0.620	0.600	0.620	0.610	0.650	4,200,000	2,629,040	0.6260	0.594	0.575	0.594	0.585	0.623	4,380,556	0.6002	3.33%
2016-08-26	0	0.600	0.600	0.620	0.590	0.620	1,872,000	1,124,560	0.6007	0.575	0.575	0.594	0.566	0.594	1,952,476	0.5760	-1.64%
2016-08-25	0	0.610	0.600	0.620	0.600	0.620	200,000	121,760	0.6088	0.585	0.575	0.594	0.575	0.594	208,598	0.5837	0.00%
2016-08-24	0	0.610	0.610	0.620	0.600	0.620	835,335	504,187	0.6036	0.585	0.585	0.594	0.575	0.594	871,246	0.5787	-1.61%
2016-08-23	0	0.620	0.610	0.620	0.600	0.640	792,000	491,520	0.6206	0.594	0.585	0.594	0.575	0.614	826,048	0.5950	-4.62%
2016-08-22	0	0.650	0.620	0.650	0.630	0.660	3,616,000	2,279,680	0.6304	0.623	0.594	0.623	0.604	0.633	3,771,450	0.6045	3.17%
2016-08-19	0	0.630	0.630	0.640	0.620	0.660	1,768,000	1,122,480	0.6349	0.604	0.604	0.614	0.594	0.633	1,844,005	0.6087	-4.55%
2016-08-18	0	0.660	0.660	0.670	0.650	0.680	924,400	613,616	0.6638	0.633	0.633	0.642	0.623	0.652	964,139	0.6364	-2.94%
2016-08-17	0	0.680	0.660	0.680	0.660	0.690	3,021,326	2,030,341	0.6720	0.652	0.633	0.652	0.633	0.662	3,151,211	0.6443	0.00%
2016-08-16	0	0.680	0.670	0.680	0.670	0.710	14,061,000	9,580,880	0.6814	0.652	0.642	0.652	0.642	0.681	14,665,474	0.6533	0.00%
2016-08-15	0	0.680	0.680	0.690	0.660	0.710	4,728,000	3,229,760	0.6831	0.652	0.652	0.662	0.633	0.681	4,931,254	0.6550	3.03%
2016-08-12	0	0.660	0.660	0.670	0.650	0.670	1,096,400	728,496	0.6644	0.633	0.633	0.642	0.623	0.642	1,143,534	0.6371	0.00%
2016-08-11	0	0.660	0.660	0.670	0.650	0.670	1,232,177	813,789	0.6604	0.633	0.633	0.642	0.623	0.642	1,285,148	0.6332	1.54%
2016-08-10	0	0.650	0.650	0.660	0.630	0.660	8,416,000	5,400,000	0.6416	0.623	0.623	0.633	0.604	0.633	8,777,799	0.6152	3.17%
2016-08-09	0	0.630	0.630	0.650	0.630	0.650	1,904,000	1,226,960	0.6444	0.604	0.604	0.623	0.604	0.623	1,985,852	0.6179	-1.56%
2016-08-08	0	0.640	0.640	0.650	0.630	0.650	4,496,000	2,868,800	0.6381	0.614	0.614	0.623	0.604	0.623	4,689,280	0.6118	1.59%
2016-08-05	0	0.630	0.620	0.630	0.630	0.630	94,009	59,045	0.6281	0.604	0.594	0.604	0.604	0.604	98,050	0.6022	0.00%
2016-08-04	0	0.630	0.630	0.640	0.620	0.640	227,000	142,890	0.6295	0.604	0.604	0.614	0.594	0.614	236,759	0.6035	1.61%
2016-08-03	0	0.620	0.620	0.630	0.620	0.630	768,000	481,520	0.6270	0.594	0.594	0.604	0.594	0.604	801,016	0.6011	-3.12%
2016-08-01	0	0.640	0.630	0.640	0.630	0.640	360,000	227,280	0.6313	0.614	0.604	0.614	0.604	0.614	375,476	0.6053	0.00%
2016-07-29	0	0.640	0.630	0.640	0.630	0.640	2,112,000	1,348,560	0.6385	0.614	0.604	0.614	0.604	0.614	2,202,794	0.6122	1.59%
2016-07-28	0	0.630	0.630	0.640	0.630	0.640	2,254,000	1,425,960	0.6326	0.604	0.604	0.614	0.604	0.614	2,350,898	0.6066	-1.56%
2016-07-27	0	0.640	0.630	0.640	0.610	0.640	3,440,400	2,187,920	0.6359	0.614	0.604	0.614	0.585	0.614	3,588,301	0.6097	1.59%
2016-07-26	0	0.630	0.620	0.630	0.620	0.630	307,202	192,881	0.6279	0.604	0.594	0.604	0.594	0.604	320,408	0.6020	0.00%
2016-07-25	0	0.630	0.620	0.640	0.620	0.640	562,000	353,960	0.6298	0.604	0.594	0.614	0.594	0.614	586,160	0.6039	-1.56%
2016-07-22	0	0.640	0.630	0.640	0.640	0.640	504,000	322,560	0.6400	0.614	0.604	0.614	0.614	0.614	525,667	0.6136	0.00%
2016-07-21	0	0.640	0.630	0.640	0.640	0.650	520,000	333,520	0.6414	0.614	0.604	0.614	0.614	0.623	542,354	0.6149	1.59%
2016-07-20	0	0.630	0.630	0.640	0.610	0.640	1,048,000	652,640	0.6227	0.604	0.604	0.614	0.585	0.614	1,093,053	0.5971	1.61%
2016-07-19	0	0.620	0.620	0.650	0.620	0.640	448,000	281,760	0.6289	0.594	0.594	0.623	0.594	0.614	467,259	0.6030	-3.12%
2016-07-18	0	0.640	0.640	0.650	0.640	0.650	384,000	246,320	0.6415	0.614	0.614	0.623	0.614	0.623	400,508	0.6150	-3.03%
2016-07-15	0	0.660	0.650	0.660	0.650	0.660	5,308,000	3,497,340	0.6589	0.633	0.623	0.633	0.623	0.633	5,536,188	0.6317	1.54%
2016-07-14	0	0.650	0.650	0.660	0.630	0.650	1,087,000	695,470	0.6398	0.623	0.623	0.633	0.604	0.623	1,133,729	0.6134	-1.52%
2016-07-13	0	0.660	0.650	0.660	0.650	0.670	3,641,400	2,396,226	0.6581	0.633	0.623	0.633	0.623	0.642	3,797,942	0.6309	0.00%
2016-07-12	0	0.660	0.660	0.670	0.650	0.680	6,776,000	4,444,640	0.6559	0.633	0.633	0.642	0.623	0.652	7,067,296	0.6289	1.54%
2016-07-11	0	0.650	0.640	0.660	0.640	0.660	2,096,000	1,368,320	0.6528	0.623	0.614	0.633	0.614	0.633	2,186,106	0.6259	0.00%
2016-07-08	0	0.650	0.640	0.650	0.640	0.660	2,960,000	1,935,920	0.6540	0.623	0.614	0.623	0.614	0.633	3,087,249	0.6271	0.00%
2016-07-07	0	0.650	0.640	0.650	0.640	0.650	136,000	87,200	0.6412	0.623	0.614	0.623	0.614	0.623	141,847	0.6147	1.56%
2016-07-06	0	0.640	0.640	0.660	0.640	0.660	2,200,000	1,425,200	0.6478	0.614	0.614	0.633	0.614	0.633	2,294,577	0.6211	0.00%
2016-07-05	0	0.640	0.640	0.660	0.640	0.670	4,832,000	3,150,560	0.6520	0.614	0.614	0.633	0.614	0.642	5,039,725	0.6251	-4.48%
2016-07-04	0	0.670	0.660	0.670	0.650	0.670	305,000	203,750	0.6680	0.642	0.633	0.642	0.623	0.642	318,112	0.6405	0.00%
2016-06-30	0	0.670	0.660	0.680	0.650	0.670	6,344,000	4,134,400	0.6517	0.642	0.633	0.652	0.623	0.642	6,616,725	0.6248	1.52%
2016-06-29	0	0.660	0.650	0.670	0.650	0.660	2,281,000	1,483,910	0.6506	0.633	0.623	0.642	0.623	0.633	2,379,059	0.6237	1.54%
2016-06-28	0	0.650	0.630	0.660	0.650	0.680	2,640,000	1,769,200	0.6702	0.623	0.604	0.633	0.623	0.652	2,753,492	0.6425	-2.99%
2016-06-27	0	0.670	0.650	0.670	0.650	0.670	392,000	262,800	0.6704	0.642	0.623	0.642	0.623	0.642	408,852	0.6428	3.08%
2016-06-24	0	0.650	0.650	0.660	0.630	0.650	1,240,000	804,800	0.6490	0.623	0.623	0.633	0.604	0.623	1,293,307	0.6223	-2.99%
2016-06-23	0	0.670	0.660	0.680	0.670	0.680	8,258,000	5,613,060	0.6797	0.642	0.633	0.652	0.642	0.652	8,613,007	0.6517	-1.47%
2016-06-22	0	0.680	0.680	0.690	0.670	0.700	2,848,000	1,960,960	0.6885	0.652	0.652	0.662	0.642	0.671	2,970,434	0.6602	0.00%
2016-06-21	0	0.680	0.670	0.680	0.670	0.680	19,208,000	12,907,760	0.6720	0.652	0.642	0.652	0.642	0.652	20,033,741	0.6443	1.49%
2016-06-20	0	0.670	0.660	0.680	0.670	0.690	2,882,000	1,969,560	0.6834	0.642	0.633	0.652	0.642	0.662	3,005,896	0.6552	-1.47%
2016-06-17	0	0.680	0.670	0.680	0.670	0.700	3,160,000	2,174,640	0.6882	0.652	0.642	0.652	0.642	0.671	3,295,847	0.6598	0.00%
2016-06-16	0	0.680	0.670	0.680	0.650	0.710	3,584,000	2,455,520	0.6851	0.652	0.642	0.652	0.623	0.681	3,738,074	0.6569	-5.56%
2016-06-15	0	0.720	0.700	0.720	0.700	0.740	2,840,000	2,023,600	0.7125	0.690	0.671	0.690	0.671	0.709	2,962,090	0.6832	-1.37%
2016-06-14	0	0.730	0.720	0.740	0.720	0.790	2,427,203	1,811,938	0.7465	0.700	0.690	0.709	0.690	0.757	2,531,547	0.7157	-2.67%
2016-06-13	0	0.750	0.750	0.760	0.750	0.770	328,176	247,100	0.7529	0.719	0.719	0.729	0.719	0.738	342,284	0.7219	-2.60%
2016-06-10	0	0.770	0.770	0.780	0.760	0.760	288,000	218,880	0.7600	0.738	0.738	0.748	0.729	0.729	300,381	0.7287	-2.53%
2016-06-08	0	0.790	0.780	0.800	0.780	0.800	1,032,000	809,040	0.7840	0.757	0.748	0.767	0.748	0.767	1,076,365	0.7516	-2.47%
2016-06-07	0	0.810	0.780	0.810	0.740	0.810	4,512,200	3,519,672	0.7800	0.777	0.748	0.777	0.709	0.777	4,706,177	0.7479	9.46%
2016-06-06	0	0.740	0.730	0.750	0.700	0.750	3,464,000	2,517,200	0.7267	0.709	0.700	0.719	0.671	0.719	3,612,915	0.6967	7.25%
2016-06-03	0	0.690	0.680	0.700	0.690	0.750	6,250,414	4,405,237	0.7048	0.662	0.652	0.671	0.662	0.719	6,519,116	0.6757	-8.00%
2016-06-02	0	0.750	0.750	0.770	0.590	0.830	28,328,000	19,039,200	0.6721	0.719	0.719	0.738	0.566	0.796	29,545,804	0.6444	0.00%
2016-06-01	0	0.750	0.730	0.760	0.730	0.760	592,000	442,640	0.7477	0.719	0.700	0.729	0.700	0.729	617,450	0.7169	0.00%
2016-05-31	0	0.750	0.740	0.750	0.740	0.750	337,000	252,680	0.7498	0.719	0.709	0.719	0.709	0.719	351,487	0.7189	1.35%
2016-05-30	0	0.740	0.740	0.750	0.740	0.760	1,704,000	1,282,240	0.7525	0.709	0.709	0.719	0.709	0.729	1,777,254	0.7215	-2.63%
2016-05-27	0	0.760	0.760	0.770	0.760	0.780	1,080,800	832,576	0.7703	0.729	0.729	0.738	0.729	0.748	1,127,263	0.7386	-1.30%
2016-05-26	0	0.770	0.760	0.770	0.760	0.780	419,000	321,950	0.7684	0.738	0.729	0.738	0.729	0.748	437,013	0.7367	1.32%
2016-05-25	0	0.760	0.760	0.780	0.750	0.790	1,680,000	1,294,400	0.7705	0.729	0.729	0.748	0.719	0.757	1,752,222	0.7387	-1.30%
2016-05-24	0	0.770	0.770	0.780	0.760	0.780	528,000	407,440	0.7717	0.738	0.738	0.748	0.729	0.748	550,698	0.7399	1.32%
2016-05-23	0	0.760	0.760	0.780	0.760	0.790	402,000	309,180	0.7691	0.729	0.729	0.748	0.729	0.757	419,282	0.7374	-1.30%
2016-05-20	0	0.770	0.760	0.780	0.770	0.790	656,000	510,720	0.7785	0.738	0.729	0.748	0.738	0.757	684,201	0.7464	1.32%
2016-05-19	0	0.760	0.760	0.770	0.760	0.760	464,000	352,640	0.7600	0.729	0.729	0.738	0.729	0.729	483,947	0.7287	0.00%
2016-05-18	0	0.760	0.760	0.770	0.750	0.770	737,000	560,250	0.7602	0.729	0.729	0.738	0.719	0.738	768,683	0.7288	-1.30%
2016-05-17	0	0.770	0.770	0.790	0.770	0.810	464,000	362,160	0.7805	0.738	0.738	0.757	0.738	0.777	483,947	0.7483	-3.75%
2016-05-16	0	0.800	0.800	0.810	0.800	0.830	560,000	453,870	0.8105	0.767	0.767	0.777	0.767	0.796	584,074	0.7771	0.00%
2016-05-13	0	0.800	0.790	0.820	0.800	0.870	3,304,000	2,725,520	0.8249	0.767	0.757	0.786	0.767	0.834	3,446,037	0.7909	-4.76%
2016-05-12	0	0.840	0.830	0.840	0.760	0.860	7,988,000	6,628,880	0.8299	0.805	0.796	0.805	0.729	0.825	8,331,399	0.7957	2.44%
2016-05-11	0	0.820	0.810	0.820	0.760	0.840	3,414,800	2,723,524	0.7976	0.786	0.777	0.786	0.729	0.805	3,561,600	0.7647	9.33%
2016-05-10	0	0.750	0.750	0.770	0.740	0.760	38,000	28,340	0.7458	0.719	0.719	0.738	0.709	0.729	39,634	0.7150	-2.60%
2016-05-09	0	0.770	0.760	0.770	0.760	0.770	676,009	515,966	0.7633	0.738	0.729	0.738	0.729	0.738	705,070	0.7318	0.00%
2016-05-06	0	0.770	0.760	0.770	0.760	0.770	920,000	705,920	0.7673	0.738	0.729	0.738	0.729	0.738	959,550	0.7357	1.32%
2016-05-05	0	0.760	0.760	0.770	0.740	0.760	690,000	521,080	0.7552	0.729	0.729	0.738	0.709	0.729	719,663	0.7241	-1.30%
2016-05-04	0	0.770	0.760	0.770	0.760	0.770	240,000	182,800	0.7617	0.738	0.729	0.738	0.729	0.738	250,317	0.7303	1.32%
2016-05-03	0	0.760	0.750	0.760	0.750	0.760	304,000	229,840	0.7561	0.729	0.719	0.729	0.719	0.729	317,069	0.7249	0.00%
2016-04-29	0	0.760	0.750	0.780	0.750	0.780	504,000	385,760	0.7654	0.729	0.719	0.748	0.719	0.748	525,667	0.7338	1.33%
2016-04-28	0	0.750	0.750	0.770	0.750	0.770	316,000	241,600	0.7646	0.719	0.719	0.738	0.719	0.738	329,585	0.7330	-2.60%
2016-04-27	0	0.770	0.750	0.770	0.740	0.770	920,000	706,000	0.7674	0.738	0.719	0.738	0.709	0.738	959,550	0.7358	1.32%
2016-04-26	0	0.760	0.750	0.770	0.760	0.770	456,000	347,600	0.7623	0.729	0.719	0.738	0.729	0.738	475,603	0.7309	0.00%
2016-04-25	0	0.760	0.750	0.760	0.730	0.770	568,000	429,200	0.7556	0.729	0.719	0.729	0.700	0.738	592,418	0.7245	-2.56%
2016-04-22	0	0.780	0.780	0.790	0.760	0.790	1,361,000	1,070,010	0.7862	0.748	0.748	0.757	0.729	0.757	1,419,509	0.7538	0.00%
2016-04-21	0	0.780	0.770	0.780	0.760	0.780	728,000	562,800	0.7731	0.748	0.738	0.748	0.729	0.748	759,296	0.7412	1.30%
2016-04-20	0	0.770	0.760	0.770	0.750	0.790	644,000	494,240	0.7675	0.738	0.729	0.738	0.719	0.757	671,685	0.7358	-2.53%
2016-04-19	0	0.790	0.780	0.790	0.780	0.800	552,000	435,360	0.7887	0.757	0.748	0.757	0.748	0.767	575,730	0.7562	0.00%
2016-04-18	0	0.790	0.780	0.790	0.780	0.800	176,000	139,360	0.7918	0.757	0.748	0.757	0.748	0.767	183,566	0.7592	-1.25%
2016-04-15	0	0.800	0.790	0.810	0.790	0.840	2,826,000	2,293,520	0.8116	0.767	0.757	0.777	0.757	0.805	2,947,488	0.7781	-1.23%
2016-04-14	0	0.810	0.800	0.820	0.800	0.840	2,416,000	1,968,880	0.8149	0.777	0.767	0.786	0.767	0.805	2,519,862	0.7813	1.25%
2016-04-13	0	0.800	0.790	0.800	0.800	0.850	1,320,000	1,073,280	0.8131	0.767	0.757	0.767	0.767	0.815	1,376,746	0.7796	2.56%
2016-04-12	0	0.780	0.760	0.780	0.770	0.790	600,000	466,720	0.7779	0.748	0.729	0.748	0.738	0.757	625,794	0.7458	1.30%
2016-04-11	0	0.770	0.760	0.780	0.760	0.820	1,260,800	986,448	0.7824	0.738	0.729	0.748	0.729	0.786	1,315,001	0.7501	2.67%
2016-04-08	0	0.750	0.750	0.770	0.750	0.770	680,000	515,520	0.7581	0.719	0.719	0.738	0.719	0.738	709,233	0.7269	-5.06%
2016-04-07	0	0.790	0.790	0.810	0.790	0.790	1,112,000	878,480	0.7900	0.757	0.757	0.777	0.757	0.757	1,159,804	0.7574	0.00%
2016-04-06	0	0.790	0.780	0.790	0.760	0.820	752,000	586,960	0.7805	0.757	0.748	0.757	0.729	0.786	784,328	0.7484	2.60%
2016-04-05	0	0.770	0.760	0.770	0.760	0.770	904,000	691,920	0.7654	0.738	0.729	0.738	0.729	0.738	942,862	0.7339	-2.53%
2016-04-01	0	0.790	0.790	0.800	0.780	0.800	1,016,000	800,320	0.7877	0.757	0.757	0.767	0.748	0.767	1,059,677	0.7552	-2.47%
2016-03-31	0	0.810	0.800	0.810	0.800	0.810	1,424,000	1,141,280	0.8015	0.777	0.767	0.777	0.767	0.777	1,485,217	0.7684	1.25%
2016-03-30	0	0.800	0.790	0.800	0.800	0.810	313,000	250,780	0.8012	0.767	0.757	0.767	0.767	0.777	326,456	0.7682	-1.23%
2016-03-29	0	0.810	0.800	0.810	0.800	0.830	682,400	551,528	0.8082	0.777	0.767	0.777	0.767	0.796	711,736	0.7749	1.25%
2016-03-24	0	0.800	0.800	0.820	0.790	0.830	1,477,000	1,199,320	0.8120	0.767	0.767	0.786	0.757	0.796	1,540,495	0.7785	0.00%
2016-03-23	0	0.800	0.800	0.810	0.780	0.820	1,320,000	1,057,440	0.8011	0.767	0.767	0.777	0.748	0.786	1,376,746	0.7681	-3.61%
2016-03-22	0	0.830	0.820	0.830	0.760	0.870	9,072,000	7,482,400	0.8248	0.796	0.786	0.796	0.729	0.834	9,462,000	0.7908	10.67%
2016-03-21	0	0.750	0.740	0.750	0.740	0.760	4,073,000	3,056,240	0.7504	0.719	0.709	0.719	0.709	0.729	4,248,096	0.7194	1.35%
2016-03-18	0	0.740	0.730	0.740	0.730	0.740	448,200	331,420	0.7394	0.709	0.700	0.709	0.700	0.709	467,468	0.7090	1.37%
2016-03-17	0	0.730	0.720	0.730	0.720	0.730	280,000	204,320	0.7297	0.700	0.690	0.700	0.690	0.700	292,037	0.6996	0.00%
2016-03-16	0	0.730	0.720	0.730	0.710	0.730	320,000	231,760	0.7243	0.700	0.690	0.700	0.681	0.700	333,757	0.6944	0.00%
2016-03-15	0	0.730	0.720	0.730	0.730	0.750	208,000	154,400	0.7423	0.700	0.690	0.700	0.700	0.719	216,942	0.7117	-2.67%
2016-03-14	0	0.750	0.740	0.750	0.730	0.770	1,040,000	780,240	0.7502	0.719	0.709	0.719	0.700	0.738	1,084,709	0.7193	2.74%
2016-03-11	0	0.730	0.730	0.750	0.720	0.760	157,000	116,330	0.7410	0.700	0.700	0.719	0.690	0.729	163,749	0.7104	-2.67%
2016-03-10	0	0.750	0.740	0.750	0.750	0.760	257,600	193,216	0.7501	0.719	0.709	0.719	0.719	0.729	268,674	0.7191	-1.32%
2016-03-09	0	0.760	0.740	0.760	0.760	0.780	360,000	274,240	0.7618	0.729	0.709	0.729	0.729	0.748	375,476	0.7304	-2.56%
2016-03-08	0	0.780	0.760	0.780	0.770	0.790	296,120	232,258	0.7843	0.748	0.729	0.748	0.738	0.757	308,850	0.7520	-1.27%
2016-03-07	0	0.790	0.780	0.790	0.780	0.800	1,864,000	1,470,400	0.7888	0.757	0.748	0.757	0.748	0.767	1,944,132	0.7563	1.28%
2016-03-04	0	0.780	0.780	0.790	0.760	0.800	1,072,000	847,040	0.7901	0.748	0.748	0.757	0.729	0.767	1,118,085	0.7576	-1.27%
2016-03-03	0	0.790	0.780	0.800	0.780	0.790	267,200	210,048	0.7861	0.757	0.748	0.767	0.748	0.757	278,687	0.7537	1.28%
2016-03-02	0	0.780	0.780	0.800	0.750	0.800	1,864,000	1,454,800	0.7805	0.748	0.748	0.767	0.719	0.767	1,944,132	0.7483	-1.27%
2016-03-01	0	0.790	0.780	0.790	0.750	0.850	4,712,000	3,710,640	0.7875	0.757	0.748	0.757	0.719	0.815	4,914,566	0.7550	6.76%
2016-02-29	0	0.740	0.730	0.740	0.710	0.770	2,664,000	1,955,040	0.7339	0.709	0.700	0.709	0.681	0.738	2,778,524	0.7036	5.71%
2016-02-26	0	0.700	0.690	0.700	0.680	0.890	13,640,000	9,904,480	0.7261	0.671	0.662	0.671	0.652	0.853	14,226,376	0.6962	-19.54%
2016-02-25	0	0.870	0.850	0.890	0.810	0.900	616,000	530,160	0.8606	0.834	0.815	0.853	0.777	0.863	642,481	0.8252	-5.43%
2016-02-24	0	0.920	0.910	0.950	0.880	0.920	560,000	502,160	0.8967	0.882	0.872	0.911	0.844	0.882	584,074	0.8598	-3.16%
2016-02-23	0	0.950	0.910	0.950	0.940	0.950	112,000	106,240	0.9486	0.911	0.872	0.911	0.901	0.911	116,815	0.9095	1.06%
2016-02-22	0	0.940	0.930	0.960	0.930	1.050	433,600	426,192	0.9829	0.901	0.892	0.920	0.892	1.007	452,240	0.9424	2.17%
2016-02-19	0	0.920	0.920	0.930	0.880	0.920	186,000	167,020	0.8980	0.882	0.882	0.892	0.844	0.882	193,996	0.8609	2.22%
2016-02-18	0	0.900	0.900	0.910	0.890	0.930	920,400	833,956	0.9061	0.863	0.863	0.872	0.853	0.892	959,967	0.8687	-2.17%
2016-02-17	0	0.920	0.900	0.930	0.900	0.920	500,000	457,040	0.9141	0.882	0.863	0.892	0.863	0.882	521,495	0.8764	-1.08%
2016-02-16	0	0.930	0.930	0.940	0.910	0.960	600,000	572,560	0.9543	0.892	0.892	0.901	0.872	0.920	625,794	0.9149	3.33%
2016-02-15	0	0.900	0.890	0.920	0.890	0.970	1,082,000	997,360	0.9218	0.863	0.853	0.882	0.853	0.930	1,128,515	0.8838	-5.26%
2016-02-12	0	0.950	0.920	0.970	0.880	0.960	224,000	210,560	0.9400	0.911	0.882	0.930	0.844	0.920	233,630	0.9013	-6.86%
2016-02-11	0	1.020	0.960	1.080	1.020	1.020	40,000	40,800	1.0200	0.978	0.920	1.035	0.978	0.978	41,720	0.9780	0.99%
2016-02-05	0	1.010	1.010	1.030	0.990	1.200	472,000	538,080	1.1400	0.968	0.968	0.988	0.949	1.151	492,291	1.0930	2.02%
2016-02-04	0	0.990	0.990	1.020	0.990	0.990	48,000	47,520	0.9900	0.949	0.949	0.978	0.949	0.949	50,063	0.9492	-1.00%
2016-02-03	0	1.000	0.980	1.000	1.000	1.000	112,000	112,000	1.0000	0.959	0.940	0.959	0.959	0.959	116,815	0.9588	3.09%
2016-02-02	0	0.970	0.970	0.990	0.960	0.980	350,018	338,560	0.9673	0.930	0.930	0.949	0.920	0.940	365,065	0.9274	-4.90%
2016-02-01	0	1.020	0.950	1.020	-	-	0	0	-	0.978	0.911	0.978	-	-	0	-	0.00%
2016-01-29	0	1.020	1.000	1.020	0.980	1.060	360,000	361,600	1.0044	0.978	0.959	0.978	0.940	1.016	375,476	0.9630	2.00%
2016-01-28	0	1.000	0.980	1.010	1.000	1.030	216,000	218,400	1.0111	0.959	0.940	0.968	0.959	0.988	225,286	0.9694	-1.96%
2016-01-27	0	1.020	1.000	1.020	1.010	1.060	9,540,000	10,011,320	1.0494	0.978	0.959	0.978	0.968	1.016	9,950,119	1.0062	3.03%
2016-01-26	0	0.990	0.980	1.010	0.990	1.010	312,000	311,840	0.9995	0.949	0.940	0.968	0.949	0.968	325,413	0.9583	-6.60%
2016-01-25	0	1.060	1.060	1.100	1.060	1.070	188,800	200,504	1.0620	1.016	1.016	1.055	1.016	1.026	196,916	1.0182	-4.50%
2016-01-22	0	1.110	0.980	1.110	0.920	1.110	368,000	380,320	1.0335	1.064	0.940	1.064	0.882	1.064	383,820	0.9909	11.00%
2016-01-21	0	1.000	0.960	1.030	1.000	1.000	40,000	40,000	1.0000	0.959	0.920	0.988	0.959	0.959	41,720	0.9588	0.00%
2016-01-20	0	1.000	1.000	1.040	0.950	1.070	707,000	727,360	1.0288	0.959	0.959	0.997	0.911	1.026	737,394	0.9864	-7.41%
2016-01-19	0	1.080	1.020	1.080	1.080	1.080	8,000	8,640	1.0800	1.035	0.978	1.035	1.035	1.035	8,344	1.0355	4.85%
2016-01-18	0	1.030	1.020	1.080	1.030	1.090	128,000	134,480	1.0506	0.988	0.978	1.035	0.988	1.045	133,503	1.0073	-2.83%
2016-01-15	0	1.060	1.060	1.090	1.060	1.060	8,600	9,098	1.0579	1.016	1.016	1.045	1.016	1.016	8,970	1.0143	-0.93%
2016-01-14	0	1.070	1.050	1.080	1.000	1.090	336,000	346,320	1.0307	1.026	1.007	1.035	0.959	1.045	350,444	0.9882	-4.46%
2016-01-13	0	1.120	1.110	1.200	1.110	1.150	2,120,000	2,334,640	1.1012	1.074	1.064	1.151	1.064	1.103	2,211,138	1.0559	1.82%
2016-01-12	0	1.100	1.100	1.150	1.100	1.100	41,000	45,060	1.0990	1.055	1.055	1.103	1.055	1.055	42,763	1.0537	-2.65%
2016-01-11	0	1.130	1.100	1.150	1.120	1.130	232,000	260,800	1.1241	1.083	1.055	1.103	1.074	1.083	241,974	1.0778	-0.88%
2016-01-08	0	1.140	1.140	1.160	1.140	1.150	144,000	164,960	1.1456	1.093	1.093	1.112	1.093	1.103	150,190	1.0983	-0.87%
2016-01-07	0	1.150	1.140	1.150	1.140	1.160	160,000	183,600	1.1475	1.103	1.093	1.103	1.093	1.112	166,878	1.1002	-4.17%
2016-01-06	0	1.200	1.180	1.200	1.180	1.200	43,000	51,110	1.1886	1.151	1.131	1.151	1.131	1.151	44,849	1.1396	2.56%
2016-01-05	0	1.170	1.150	1.200	1.170	1.200	168,000	197,840	1.1776	1.122	1.103	1.151	1.122	1.151	175,222	1.1291	-0.85%
2016-01-04	0	1.180	1.170	1.200	1.150	1.180	147,451	171,901	1.1658	1.131	1.122	1.151	1.103	1.131	153,790	1.1178	-1.67%
2015-12-31	0	1.200	1.200	1.220	1.200	1.210	90,000	108,020	1.2002	1.151	1.151	1.170	1.151	1.160	93,869	1.1508	-2.44%
2015-12-30	0	1.230	1.210	1.230	1.180	1.230	264,833	316,494	1.1951	1.179	1.160	1.179	1.131	1.179	276,218	1.1458	2.50%
2015-12-29	0	1.200	1.180	1.200	1.160	1.240	317,000	381,820	1.2045	1.151	1.131	1.151	1.112	1.189	330,628	1.1548	-0.83%
2015-12-28	0	1.210	1.210	1.230	1.160	1.400	1,545,012	1,896,636	1.2276	1.160	1.160	1.179	1.112	1.342	1,611,431	1.1770	-11.68%
2015-12-24	0	1.370	1.350	1.410	1.200	1.480	13,133,603	16,151,889	1.2298	1.314	1.294	1.352	1.151	1.419	13,698,209	1.1791	18.10%
2015-12-23	0	1.160	1.160	1.220	1.150	1.190	175,800	207,008	1.1775	1.112	1.112	1.170	1.103	1.141	183,358	1.1290	-2.52%
2015-12-22	0	1.190	1.180	1.210	1.130	1.200	698,600	826,488	1.1831	1.141	1.131	1.160	1.083	1.151	728,632	1.1343	0.00%
2015-12-21	0	1.190	1.140	1.210	1.120	1.200	9,128,000	10,500,560	1.1504	1.141	1.093	1.160	1.074	1.151	9,520,407	1.1030	3.48%
2015-12-18	0	1.150	1.150	1.180	1.140	1.180	744,000	873,440	1.1740	1.103	1.103	1.131	1.093	1.131	775,984	1.1256	-2.54%
2015-12-17	0	1.180	1.180	1.200	1.140	1.170	440,400	504,296	1.1451	1.131	1.131	1.151	1.093	1.122	459,333	1.0979	3.51%
2015-12-16	0	1.140	1.140	1.160	1.080	1.140	368,000	411,280	1.1176	1.093	1.093	1.112	1.035	1.093	383,820	1.0715	9.62%
2015-12-15	0	1.040	1.040	1.060	1.030	1.060	1,532,200	1,599,482	1.0439	0.997	0.997	1.016	0.988	1.016	1,598,068	1.0009	-2.80%
2015-12-14	0	1.070	1.060	1.090	1.000	1.070	418,000	430,740	1.0305	1.026	1.016	1.045	0.959	1.026	435,970	0.9880	1.90%
2015-12-11	0	1.050	1.070	1.100	0.980	1.120	768,000	800,480	1.0423	1.007	1.026	1.055	0.940	1.074	801,016	0.9993	-8.70%
2015-12-10	0	1.150	1.150	1.170	1.140	1.150	84,000	96,280	1.1462	1.103	1.103	1.122	1.093	1.103	87,611	1.0989	0.88%
2015-12-09	0	1.140	1.140	1.180	1.110	1.140	31,600	35,168	1.1129	1.093	1.093	1.131	1.064	1.093	32,958	1.0670	0.00%
2015-12-08	0	1.140	1.150	1.160	1.110	1.150	102,000	115,720	1.1345	1.093	1.103	1.112	1.064	1.103	106,385	1.0877	-2.56%
2015-12-07	0	1.170	1.150	1.200	1.130	1.170	308,000	352,080	1.1431	1.122	1.103	1.151	1.083	1.122	321,241	1.0960	3.54%
2015-12-04	0	1.130	1.130	1.180	1.110	1.140	110,194	123,980	1.1251	1.083	1.083	1.131	1.064	1.093	114,931	1.0787	-4.24%
2015-12-03	0	1.180	1.170	1.200	1.130	1.190	167,000	195,370	1.1699	1.131	1.122	1.151	1.083	1.141	174,179	1.1217	0.85%
2015-12-02	0	1.170	1.160	1.200	1.170	1.170	112,000	131,040	1.1700	1.122	1.112	1.151	1.122	1.122	116,815	1.1218	0.00%
2015-12-01	0	1.170	1.160	1.200	1.170	1.200	145,000	171,040	1.1796	1.122	1.112	1.151	1.122	1.151	151,233	1.1310	-4.88%
2015-11-30	0	1.230	1.160	1.230	1.060	1.230	296,000	347,920	1.1754	1.179	1.112	1.179	1.016	1.179	308,725	1.1270	2.50%
2015-11-27	0	1.200	1.200	1.240	1.160	1.200	892,000	1,045,840	1.1725	1.151	1.151	1.189	1.112	1.151	930,347	1.1241	0.84%
2015-11-26	0	1.190	1.190	1.200	1.190	1.290	184,000	228,000	1.2391	1.141	1.141	1.151	1.141	1.237	191,910	1.1881	-4.80%
2015-11-25	0	1.250	1.250	1.290	1.240	1.280	102,400	127,668	1.2468	1.198	1.198	1.237	1.189	1.227	106,802	1.1954	1.63%
2015-11-24	0	1.230	1.220	1.240	1.230	1.240	20,400	24,500	1.2010	1.179	1.170	1.189	1.179	1.189	21,277	1.1515	-4.65%
2015-11-23	0	1.290	1.200	1.300	-	-	0	0	-	1.237	1.151	1.246	-	-	0	-	0.00%
2015-11-20	0	1.290	1.280	1.310	1.280	1.290	59,000	75,240	1.2753	1.237	1.227	1.256	1.227	1.237	61,536	1.2227	3.20%
2015-11-19	0	1.250	1.250	1.300	1.240	1.300	355,000	457,860	1.2897	1.198	1.198	1.246	1.189	1.246	370,261	1.2366	-3.85%
2015-11-18	0	1.300	1.300	1.320	1.300	1.320	66,000	85,900	1.3015	1.246	1.246	1.266	1.246	1.266	68,837	1.2479	0.00%
2015-11-17	0	1.300	1.300	1.320	1.220	1.300	230,200	294,744	1.2804	1.246	1.246	1.266	1.170	1.246	240,096	1.2276	4.00%
2015-11-16	0	1.250	1.250	1.320	1.250	1.250	80,000	100,000	1.2500	1.198	1.198	1.266	1.198	1.198	83,439	1.1985	0.00%
2015-11-13	0	1.250	1.250	1.290	1.250	1.250	48,000	60,000	1.2500	1.198	1.198	1.237	1.198	1.198	50,063	1.1985	1.63%
2015-11-12	0	1.230	1.230	1.250	1.200	1.290	373,000	457,070	1.2254	1.179	1.179	1.198	1.151	1.237	389,035	1.1749	-1.60%
2015-11-11	0	1.250	1.250	1.270	1.250	1.270	56,000	70,560	1.2600	1.198	1.198	1.218	1.198	1.218	58,407	1.2081	-2.34%
2015-11-10	0	1.280	1.280	1.340	1.200	1.320	482,000	608,920	1.2633	1.227	1.227	1.285	1.151	1.266	502,721	1.2112	0.00%
2015-11-09	0	1.280	1.240	1.370	1.280	1.320	137,000	179,330	1.3090	1.227	1.189	1.314	1.227	1.266	142,890	1.2550	-3.03%
2015-11-06	0	1.320	1.320	1.350	1.320	1.360	143,002	191,652	1.3402	1.266	1.266	1.294	1.266	1.304	149,150	1.2850	-2.22%
2015-11-05	0	1.350	1.340	1.360	1.350	1.370	131,000	178,120	1.3597	1.294	1.285	1.304	1.294	1.314	136,632	1.3037	-0.74%
2015-11-04	0	1.360	1.350	1.360	1.340	1.380	10,256,000	13,747,280	1.3404	1.304	1.294	1.304	1.285	1.323	10,696,899	1.2852	1.49%
2015-11-03	0	1.340	1.320	1.340	1.280	1.370	216,000	282,240	1.3067	1.285	1.266	1.285	1.227	1.314	225,286	1.2528	5.51%
2015-11-02	0	1.270	1.270	1.340	1.240	1.320	200,481	259,990	1.2968	1.218	1.218	1.285	1.189	1.266	209,100	1.2434	-5.22%
2015-10-30	0	1.340	1.340	1.400	1.340	1.400	166,000	227,580	1.3710	1.285	1.285	1.342	1.285	1.342	173,136	1.3145	0.00%
2015-10-29	0	1.340	1.340	1.370	1.340	1.350	10,520,000	14,201,220	1.3499	1.285	1.285	1.314	1.285	1.294	10,972,249	1.2943	-2.90%
2015-10-28	0	1.380	1.360	1.390	1.340	1.380	93,000	125,880	1.3535	1.323	1.304	1.333	1.285	1.323	96,998	1.2978	2.99%
2015-10-27	0	1.340	1.320	1.350	1.340	1.380	210,000	288,160	1.3722	1.285	1.266	1.294	1.285	1.323	219,028	1.3156	-0.74%
2015-10-26	0	1.350	1.350	1.400	1.350	1.370	224,000	305,600	1.3643	1.294	1.294	1.342	1.294	1.314	233,630	1.3081	1.50%
2015-10-23	0	1.330	1.300	1.340	1.300	1.340	248,000	328,560	1.3248	1.275	1.246	1.285	1.246	1.285	258,661	1.2702	0.00%
2015-10-22	0	1.330	1.330	1.370	1.320	1.330	53,719	70,977	1.3213	1.275	1.275	1.314	1.266	1.275	56,028	1.2668	0.00%
2015-10-20	0	1.330	1.320	1.370	1.330	1.490	112,000	152,560	1.3621	1.275	1.266	1.314	1.275	1.429	116,815	1.3060	-2.92%
2015-10-19	0	1.370	1.370	1.380	1.330	1.420	152,000	209,760	1.3800	1.314	1.314	1.323	1.275	1.361	158,534	1.3231	3.01%
2015-10-16	0	1.330	1.330	1.390	1.330	1.430	420,807	578,505	1.3748	1.275	1.275	1.333	1.275	1.371	438,897	1.3181	-2.21%
2015-10-15	0	1.360	1.320	1.360	1.330	1.380	132,000	176,920	1.3403	1.304	1.266	1.304	1.275	1.323	137,675	1.2851	-2.86%
2015-10-14	0	1.400	1.350	1.400	1.430	1.430	14,000	19,360	1.3829	1.342	1.294	1.342	1.371	1.371	14,602	1.3259	3.70%
2015-10-13	0	1.350	1.350	1.430	1.350	1.390	129,000	177,000	1.3721	1.294	1.294	1.371	1.294	1.333	134,546	1.3155	0.00%
2015-10-12	0	1.350	1.350	1.410	1.300	1.490	264,000	374,240	1.4176	1.294	1.294	1.352	1.246	1.429	275,349	1.3591	0.00%
2015-10-09	0	1.350	1.310	1.440	1.310	1.350	104,000	137,280	1.3200	1.294	1.256	1.381	1.256	1.294	108,471	1.2656	3.85%
2015-10-08	0	1.300	1.300	1.440	-	-	0	0	-	1.246	1.246	1.381	-	-	0	-	0.00%
2015-10-07	0	1.300	1.300	1.380	1.290	1.320	192,000	249,600	1.3000	1.246	1.246	1.323	1.237	1.266	200,254	1.2464	0.78%
2015-10-06	0	1.290	1.270	1.320	1.290	1.340	176,800	230,960	1.3063	1.237	1.218	1.266	1.237	1.285	184,401	1.2525	0.00%
2015-10-05	0	1.290	1.290	1.390	1.270	1.340	160,000	210,000	1.3125	1.237	1.237	1.333	1.218	1.285	166,878	1.2584	-1.53%
2015-10-02	0	1.310	1.290	1.350	1.290	1.340	336,000	445,520	1.3260	1.256	1.237	1.294	1.237	1.285	350,444	1.2713	4.80%
2015-09-30	0	1.250	1.220	1.250	1.250	1.320	264,120	338,241	1.2806	1.198	1.170	1.198	1.198	1.266	275,474	1.2278	-3.10%
2015-09-29	0	1.290	1.290	1.340	1.290	1.290	58,000	74,740	1.2886	1.237	1.237	1.285	1.237	1.237	60,493	1.2355	-4.44%
2015-09-25	0	1.350	1.320	1.350	1.310	1.350	56,000	74,880	1.3371	1.294	1.266	1.294	1.256	1.294	58,407	1.2820	4.65%
2015-09-24	0	1.290	1.290	1.380	1.290	1.300	116,000	149,680	1.2903	1.237	1.237	1.323	1.237	1.246	120,987	1.2372	0.00%
2015-09-23	0	1.290	1.280	1.310	1.230	1.350	1,232,000	1,570,880	1.2751	1.237	1.227	1.256	1.179	1.294	1,284,963	1.2225	-6.52%
2015-09-22	0	1.380	1.350	1.380	1.320	1.410	153,000	206,580	1.3502	1.323	1.294	1.323	1.266	1.352	159,577	1.2945	4.55%
2015-09-21	0	1.320	1.320	1.340	1.280	1.440	312,000	419,120	1.3433	1.266	1.266	1.285	1.227	1.381	325,413	1.2880	-4.35%
2015-09-18	0	1.380	1.380	1.460	1.380	1.420	180,400	251,364	1.3934	1.323	1.323	1.400	1.323	1.361	188,155	1.3359	-2.82%
2015-09-17	0	1.420	1.370	1.420	1.420	1.420	67,000	95,050	1.4187	1.361	1.314	1.361	1.361	1.361	69,880	1.3602	0.00%
2015-09-16	0	1.420	1.420	1.570	1.380	1.380	26,000	35,900	1.3808	1.361	1.361	1.505	1.323	1.323	27,118	1.3239	2.90%
2015-09-15	0	1.380	1.380	1.510	1.380	1.390	192,000	265,280	1.3817	1.323	1.323	1.448	1.323	1.333	200,254	1.3247	-4.83%
2015-09-14	0	1.450	1.420	1.450	1.460	1.460	24,000	35,040	1.4600	1.390	1.361	1.390	1.400	1.400	25,032	1.3998	-2.03%
2015-09-11	0	1.480	1.390	1.480	-	-	0	0	-	1.419	1.333	1.419	-	-	0	-	-0.67%
2015-09-10	0	1.490	1.400	1.490	1.380	1.500	86,000	125,940	1.4644	1.429	1.342	1.429	1.323	1.438	89,697	1.4041	-0.67%
2015-09-09	0	1.500	1.500	1.550	1.500	1.550	169,000	260,280	1.5401	1.438	1.438	1.486	1.438	1.486	176,265	1.4766	0.67%
2015-09-08	0	1.490	1.430	1.490	1.360	1.510	165,000	236,780	1.4350	1.429	1.371	1.429	1.304	1.448	172,093	1.3759	2.76%
2015-09-07	0	1.450	1.420	1.450	1.210	1.530	1,504,000	2,179,240	1.4490	1.390	1.361	1.390	1.160	1.467	1,568,656	1.3892	20.83%
2015-09-04	0	1.200	1.180	1.200	1.200	1.210	800,000	960,080	1.2001	1.151	1.131	1.151	1.151	1.160	834,392	1.1506	-4.00%
2015-09-02	0	1.250	1.210	1.250	1.250	1.280	186,000	233,560	1.2557	1.198	1.160	1.198	1.198	1.227	193,996	1.2039	-2.34%
2015-09-01	0	1.280	1.270	1.330	1.280	1.340	336,000	433,600	1.2905	1.227	1.218	1.275	1.227	1.285	350,444	1.2373	-4.48%
2015-08-31	0	1.340	1.300	1.340	1.250	1.350	39,000	51,110	1.3105	1.285	1.246	1.285	1.198	1.294	40,677	1.2565	2.29%
2015-08-28	0	1.310	1.310	1.330	1.300	1.370	432,100	575,980	1.3330	1.256	1.256	1.275	1.246	1.314	450,676	1.2780	-2.96%
2015-08-27	0	1.350	1.320	1.380	1.240	1.350	913,200	1,193,958	1.3074	1.294	1.266	1.323	1.189	1.294	952,458	1.2536	12.50%
2015-08-26	0	1.200	1.180	1.200	1.200	1.350	768,000	981,440	1.2779	1.151	1.131	1.151	1.151	1.294	801,016	1.2252	-11.11%
2015-08-25	0	1.350	1.330	1.380	1.350	1.490	958,990	1,358,456	1.4165	1.294	1.275	1.323	1.294	1.429	1,000,216	1.3582	-6.25%
2015-08-24	0	1.440	1.420	1.480	1.400	1.500	516,000	735,100	1.4246	1.381	1.361	1.419	1.342	1.438	538,183	1.3659	-10.00%
2015-08-21	0	1.600	1.550	1.600	1.450	1.700	872,000	1,288,080	1.4772	1.534	1.486	1.534	1.390	1.630	909,487	1.4163	1.27%
2015-08-20	0	1.580	1.570	1.580	1.570	1.650	380,200	606,756	1.5959	1.515	1.505	1.515	1.505	1.582	396,545	1.5301	-5.95%
2015-08-19	0	1.680	1.610	1.680	1.600	1.800	1,164,000	1,930,760	1.6587	1.611	1.544	1.611	1.534	1.726	1,214,040	1.5904	-3.45%
2015-08-18	0	1.740	1.680	1.740	1.620	1.800	950,345	1,646,665	1.7327	1.668	1.611	1.668	1.553	1.726	991,200	1.6613	-5.43%
2015-08-17	0	1.840	1.800	1.840	1.800	1.850	200,000	364,060	1.8203	1.764	1.726	1.764	1.726	1.774	208,598	1.7453	-0.54%
2015-08-14	0	1.850	1.850	1.890	1.830	1.850	336,400	617,040	1.8342	1.774	1.774	1.812	1.755	1.774	350,862	1.7586	1.09%
2015-08-13	0	1.830	1.830	1.890	1.830	1.890	344,200	639,486	1.8579	1.755	1.755	1.812	1.755	1.812	358,997	1.7813	-0.54%
2015-08-12	0	1.840	1.830	1.900	1.820	1.910	192,800	357,184	1.8526	1.764	1.755	1.822	1.745	1.831	201,088	1.7763	-3.16%
2015-08-11	0	1.900	1.860	1.920	1.820	1.970	155,200	298,736	1.9248	1.822	1.783	1.841	1.745	1.889	161,872	1.8455	-4.52%
2015-08-10	0	1.990	1.940	1.990	1.850	2.030	292,600	562,718	1.9232	1.908	1.860	1.908	1.774	1.946	305,179	1.8439	3.65%
2015-08-07	0	1.920	1.880	1.920	1.900	1.960	272,400	521,030	1.9127	1.841	1.803	1.841	1.822	1.879	284,110	1.8339	-1.54%
2015-08-06	0	1.950	1.950	1.990	1.950	2.100	624,000	1,243,120	1.9922	1.870	1.870	1.908	1.870	2.013	650,825	1.9101	-5.34%
2015-08-05	0	2.060	2.050	2.090	1.880	2.310	3,323,322	6,964,522	2.0957	1.975	1.966	2.004	1.803	2.215	3,466,190	2.0093	12.57%
2015-08-04	0	1.830	1.810	1.870	1.770	1.830	397,600	709,984	1.7857	1.755	1.735	1.793	1.697	1.755	414,693	1.7121	0.00%
2015-08-03	0	1.830	1.770	1.830	1.800	1.830	277,834	500,485	1.8014	1.755	1.697	1.755	1.726	1.755	289,778	1.7271	1.67%
2015-07-31	0	1.800	1.800	1.870	1.800	1.900	146,400	264,078	1.8038	1.726	1.726	1.793	1.726	1.822	152,694	1.7295	-4.26%
2015-07-30	0	1.880	1.840	1.880	1.840	1.900	128,000	238,400	1.8625	1.803	1.764	1.803	1.764	1.822	133,503	1.7857	-0.53%
2015-07-29	0	1.890	1.860	1.890	1.850	1.890	211,000	395,950	1.8765	1.812	1.783	1.812	1.774	1.812	220,071	1.7992	2.16%
2015-07-28	0	1.850	1.850	1.880	1.820	1.890	819,023	1,511,832	1.8459	1.774	1.774	1.803	1.745	1.812	854,232	1.7698	2.21%
2015-07-27	0	1.810	1.810	1.820	1.800	1.910	2,199,000	4,029,400	1.8324	1.735	1.735	1.745	1.726	1.831	2,293,534	1.7569	-8.59%
2015-07-24	0	1.980	1.950	1.980	1.910	1.990	495,293	973,641	1.9658	1.898	1.870	1.898	1.831	1.908	516,585	1.8848	3.13%
2015-07-23	0	1.920	1.920	1.970	1.900	2.000	281,000	542,780	1.9316	1.841	1.841	1.889	1.822	1.918	293,080	1.8520	-4.00%
2015-07-22	0	2.000	1.960	2.000	1.830	2.030	886,858	1,689,475	1.9050	1.918	1.879	1.918	1.755	1.946	924,984	1.8265	2.56%
2015-07-21	0	1.950	1.950	1.970	1.950	2.020	201,807	398,189	1.9731	1.870	1.870	1.889	1.870	1.937	210,483	1.8918	-4.41%
2015-07-20	0	2.040	2.000	2.050	1.890	2.080	470,200	950,996	2.0225	1.956	1.918	1.966	1.812	1.994	490,414	1.9392	2.51%
2015-07-17	0	1.990	1.960	1.990	1.800	2.030	11,850,019	21,722,406	1.8331	1.908	1.879	1.908	1.726	1.946	12,359,444	1.7576	5.85%
2015-07-16	0	1.880	1.860	1.930	1.850	1.970	2,370,400	4,536,996	1.9140	1.803	1.783	1.850	1.774	1.889	2,472,302	1.8351	-2.08%
2015-07-15	0	1.920	1.900	1.920	1.850	2.000	567,600	1,097,296	1.9332	1.841	1.822	1.841	1.774	1.918	592,001	1.8535	-4.00%
2015-07-14	0	2.000	1.960	2.020	1.810	2.100	26,121,116	52,056,047	1.9929	1.918	1.879	1.937	1.735	2.013	27,244,048	1.9107	-4.76%
2015-07-13	0	2.100	2.040	2.120	2.000	2.180	1,536,625	3,198,065	2.0812	2.013	1.956	2.033	1.918	2.090	1,602,684	1.9954	1.45%
2015-07-10	0	2.070	2.080	2.100	1.850	2.200	3,844,895	7,938,813	2.0648	1.985	1.994	2.013	1.774	2.109	4,010,185	1.9797	11.89%
2015-07-09	0	1.850	1.810	1.850	1.320	1.880	11,265,955	19,782,388	1.7559	1.774	1.735	1.774	1.266	1.803	11,750,272	1.6836	42.31%
2015-07-08	0	1.300	1.280	1.300	1.100	1.660	4,537,444	5,995,084	1.3212	1.246	1.227	1.246	1.055	1.592	4,732,506	1.2668	-22.62%
2015-07-07	0	1.680	1.680	1.780	1.680	1.900	1,260,400	2,194,196	1.7409	1.611	1.611	1.707	1.611	1.822	1,314,584	1.6691	-15.15%
2015-07-06	0	1.980	1.950	1.990	1.630	2.330	3,411,200	6,655,052	1.9509	1.898	1.870	1.908	1.563	2.234	3,557,846	1.8705	-6.60%
2015-07-03	0	2.120	2.100	2.120	2.030	2.300	4,056,076	8,903,617	2.1951	2.033	2.013	2.033	1.946	2.205	4,230,444	2.1047	-9.79%
2015-07-02	0	2.350	2.340	2.380	2.340	2.500	1,920,711	4,633,785	2.4125	2.253	2.244	2.282	2.244	2.397	2,003,281	2.3131	-7.11%
2015-06-30	0	2.530	2.480	2.530	2.280	2.600	3,971,633	9,823,637	2.4735	2.426	2.378	2.426	2.186	2.493	4,142,371	2.3715	-2.69%
2015-06-29	0	2.600	2.600	2.620	2.470	2.830	6,708,254	17,655,024	2.6318	2.493	2.493	2.512	2.368	2.713	6,996,638	2.5234	-7.80%
2015-06-26	0	2.820	2.840	2.850	2.600	3.200	28,671,767	82,849,217	2.8896	2.704	2.723	2.733	2.493	3.068	29,904,350	2.7705	-3.42%
2015-06-25	0	2.920	2.920	2.930	1.800	3.020	122,511,650	310,278,614	2.5326	2.800	2.800	2.809	1.726	2.896	127,778,355	2.4283	222.06%
2015-06-24	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2015-06-23	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2015-06-22	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2015-06-19	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2015-06-18	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2015-06-17	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2015-06-16	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2015-06-15	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2015-06-12	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2015-06-11	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2015-06-10	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2015-06-09	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2015-06-08	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2015-06-05	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2015-06-04	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2015-06-03	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2015-06-02	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2015-06-01	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2015-05-29	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2015-05-28	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2015-05-27	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2015-05-26	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2015-05-22	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2015-05-21	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2015-05-20	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2015-05-19	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2015-05-18	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2015-05-15	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2015-05-14	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2015-05-13	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2015-05-12	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2015-05-11	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2015-05-08	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2015-05-07	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2015-05-06	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2015-05-05	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2015-05-04	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2015-04-30	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2015-04-29	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2015-04-28	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2015-04-27	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2015-04-24	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2015-04-23	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2015-04-22	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2015-04-21	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2015-04-20	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2015-04-17	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2015-04-16	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2015-04-15	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2015-04-14	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2015-04-13	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2015-04-10	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2015-04-09	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2015-04-08	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2015-04-02	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2015-04-01	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2015-03-31	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2015-03-30	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2015-03-27	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2015-03-26	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2015-03-25	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2015-03-24	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2015-03-23	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2015-03-20	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2015-03-19	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2015-03-18	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2015-03-17	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2015-03-16	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2015-03-13	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2015-03-12	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2015-03-11	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2015-03-10	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2015-03-09	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2015-03-06	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2015-03-05	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2015-03-04	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2015-03-03	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2015-03-02	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2015-02-27	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2015-02-26	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2015-02-25	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2015-02-24	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2015-02-23	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2015-02-18	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2015-02-17	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2015-02-16	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2015-02-13	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2015-02-12	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2015-02-11	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2015-02-10	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2015-02-09	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2015-02-06	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2015-02-05	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2015-02-04	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2015-02-03	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2015-02-02	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2015-01-30	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2015-01-29	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2015-01-28	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2015-01-27	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2015-01-26	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2015-01-23	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2015-01-22	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2015-01-21	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2015-01-20	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2015-01-19	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2015-01-16	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2015-01-15	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2015-01-14	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2015-01-13	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2015-01-12	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2015-01-09	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2015-01-08	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2015-01-07	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2015-01-06	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2015-01-05	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2015-01-02	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2014-12-31	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2014-12-30	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2014-12-29	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2014-12-24	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2014-12-23	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2014-12-22	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2014-12-19	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2014-12-18	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2014-12-17	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2014-12-16	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2014-12-15	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2014-12-12	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2014-12-11	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2014-12-10	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2014-12-09	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2014-12-08	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2014-12-05	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2014-12-04	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2014-12-03	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2014-12-02	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2014-12-01	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2014-11-28	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2014-11-27	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2014-11-26	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2014-11-25	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2014-11-24	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2014-11-21	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2014-11-20	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2014-11-19	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2014-11-18	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2014-11-17	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2014-11-14	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2014-11-13	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2014-11-12	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2014-11-11	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2014-11-10	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2014-11-07	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2014-11-06	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2014-11-05	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2014-11-04	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2014-11-03	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2014-10-31	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2014-10-30	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2014-10-29	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2014-10-28	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2014-10-27	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2014-10-24	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2014-10-23	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2014-10-22	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2014-10-21	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2014-10-20	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2014-10-17	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2014-10-16	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2014-10-15	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2014-10-14	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2014-10-13	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2014-10-10	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2014-10-09	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2014-10-08	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2014-10-07	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2014-10-06	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2014-10-03	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2014-09-30	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2014-09-29	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2014-09-26	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2014-09-25	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2014-09-24	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2014-09-23	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2014-09-22	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2014-09-19	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2014-09-18	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2014-09-17	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2014-09-16	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2014-09-15	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2014-09-12	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2014-09-11	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2014-09-10	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2014-09-08	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2014-09-05	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2014-09-04	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2014-09-03	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2014-09-02	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2014-09-01	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2014-08-29	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2014-08-28	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2014-08-27	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2014-08-26	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2014-08-25	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2014-08-22	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2014-08-21	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2014-08-20	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2014-08-19	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2014-08-18	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2014-08-15	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2014-08-14	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2014-08-13	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2014-08-12	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2014-08-11	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2014-08-08	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2014-08-07	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2014-08-06	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2014-08-05	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2014-08-04	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2014-08-01	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2014-07-31	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2014-07-30	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2014-07-29	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2014-07-28	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2014-07-25	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2014-07-24	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2014-07-23	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2014-07-22	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2014-07-21	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2014-07-18	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2014-07-17	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2014-07-16	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2014-07-15	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2014-07-14	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2014-07-11	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2014-07-10	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2014-07-09	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2014-07-08	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2014-07-07	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2014-07-04	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2014-07-03	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2014-07-02	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2014-06-30	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2014-06-27	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2014-06-26	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2014-06-25	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2014-06-24	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2014-06-23	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2014-06-20	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2014-06-19	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2014-06-18	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2014-06-17	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2014-06-16	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2014-06-13	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2014-06-12	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2014-06-11	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2014-06-10	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2014-06-09	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2014-06-06	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2014-06-05	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2014-06-04	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2014-06-03	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2014-05-30	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2014-05-29	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2014-05-28	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2014-05-27	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2014-05-26	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2014-05-23	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2014-05-22	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2014-05-21	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2014-05-20	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2014-05-19	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2014-05-16	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2014-05-15	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2014-05-14	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2014-05-13	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2014-05-12	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2014-05-09	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2014-05-08	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2014-05-07	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2014-05-05	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2014-05-02	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2014-04-30	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2014-04-29	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2014-04-28	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2014-04-25	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2014-04-24	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2014-04-23	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2014-04-22	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2014-04-17	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2014-04-16	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2014-04-15	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2014-04-14	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2014-04-11	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2014-04-10	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2014-04-09	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2014-04-08	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2014-04-07	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2014-04-04	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2014-04-03	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2014-04-02	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2014-04-01	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2014-03-31	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2014-03-28	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2014-03-27	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2014-03-26	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2014-03-25	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2014-03-24	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2014-03-21	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2014-03-20	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2014-03-19	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2014-03-18	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2014-03-17	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2014-03-14	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2014-03-13	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2014-03-12	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2014-03-11	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2014-03-10	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2014-03-07	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2014-03-06	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2014-03-05	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2014-03-04	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2014-03-03	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2014-02-28	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2014-02-27	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2014-02-26	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2014-02-25	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2014-02-24	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2014-02-21	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2014-02-20	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2014-02-19	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2014-02-18	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2014-02-17	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2014-02-14	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2014-02-13	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2014-02-12	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2014-02-11	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2014-02-10	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2014-02-07	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2014-02-06	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2014-02-05	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2014-02-04	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2014-01-30	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2014-01-29	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2014-01-28	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2014-01-27	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2014-01-24	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2014-01-23	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2014-01-22	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2014-01-21	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2014-01-20	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2014-01-17	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2014-01-16	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2014-01-15	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2014-01-14	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2014-01-13	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2014-01-10	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2014-01-09	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2014-01-08	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2014-01-07	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2014-01-06	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2014-01-03	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2014-01-02	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2013-12-31	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2013-12-30	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2013-12-27	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2013-12-24	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2013-12-23	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2013-12-20	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2013-12-19	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2013-12-18	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2013-12-17	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2013-12-16	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2013-12-13	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2013-12-12	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2013-12-11	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2013-12-10	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2013-12-09	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2013-12-06	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2013-12-05	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2013-12-04	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2013-12-03	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2013-12-02	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2013-11-29	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2013-11-28	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2013-11-27	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2013-11-26	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2013-11-25	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2013-11-22	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2013-11-21	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2013-11-20	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2013-11-19	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2013-11-18	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2013-11-15	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2013-11-14	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2013-11-13	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2013-11-12	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2013-11-11	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2013-11-08	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2013-11-07	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2013-11-06	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2013-11-05	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2013-11-04	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2013-11-01	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2013-10-31	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2013-10-30	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2013-10-29	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2013-10-28	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2013-10-25	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2013-10-24	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2013-10-23	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2013-10-22	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2013-10-21	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2013-10-18	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2013-10-17	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2013-10-16	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2013-10-15	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2013-10-11	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2013-10-10	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2013-10-09	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2013-10-08	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2013-10-07	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2013-10-04	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2013-10-03	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2013-10-02	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2013-09-30	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2013-09-27	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2013-09-26	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2013-09-25	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2013-09-24	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2013-09-23	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2013-09-19	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2013-09-18	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2013-09-17	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2013-09-16	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2013-09-13	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2013-09-12	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2013-09-11	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2013-09-10	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2013-09-09	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2013-09-06	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2013-09-05	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2013-09-04	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2013-09-03	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2013-09-02	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2013-08-30	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2013-08-29	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2013-08-28	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2013-08-27	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2013-08-26	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2013-08-23	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2013-08-22	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2013-08-21	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2013-08-20	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2013-08-19	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2013-08-16	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2013-08-15	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2013-08-13	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2013-08-12	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2013-08-09	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2013-08-08	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2013-08-07	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2013-08-06	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2013-08-05	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2013-08-02	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2013-08-01	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2013-07-31	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2013-07-30	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2013-07-29	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2013-07-26	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2013-07-25	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2013-07-24	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2013-07-23	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2013-07-22	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2013-07-19	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2013-07-18	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2013-07-17	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2013-07-16	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2013-07-15	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2013-07-12	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2013-07-11	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2013-07-10	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2013-07-09	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2013-07-08	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2013-07-05	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2013-07-04	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2013-07-03	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2013-07-02	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2013-06-28	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2013-06-27	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2013-06-26	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2013-06-25	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2013-06-24	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2013-06-21	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2013-06-20	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2013-06-19	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2013-06-18	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2013-06-17	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2013-06-14	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2013-06-13	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2013-06-11	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2013-06-10	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2013-06-07	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2013-06-06	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2013-06-05	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2013-06-04	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2013-06-03	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2013-05-31	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2013-05-30	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2013-05-29	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2013-05-28	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2013-05-27	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2013-05-24	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2013-05-23	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2013-05-22	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2013-05-21	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2013-05-20	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2013-05-16	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2013-05-15	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2013-05-14	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2013-05-13	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2013-05-10	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2013-05-09	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2013-05-08	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2013-05-07	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2013-05-06	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2013-05-03	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2013-05-02	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2013-04-30	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2013-04-29	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2013-04-26	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2013-04-25	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2013-04-24	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2013-04-23	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2013-04-22	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2013-04-19	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2013-04-18	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2013-04-17	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2013-04-16	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2013-04-15	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2013-04-12	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2013-04-11	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2013-04-10	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2013-04-09	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2013-04-08	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2013-04-05	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2013-04-03	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2013-04-02	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2013-03-28	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2013-03-27	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2013-03-26	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2013-03-25	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2013-03-22	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2013-03-21	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2013-03-20	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2013-03-19	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2013-03-18	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2013-03-15	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2013-03-14	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2013-03-13	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2013-03-12	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2013-03-11	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2013-03-08	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2013-03-07	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2013-03-06	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2013-03-05	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2013-03-04	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2013-03-01	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2013-02-28	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2013-02-27	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2013-02-26	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2013-02-25	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2013-02-22	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2013-02-21	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2013-02-20	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2013-02-19	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2013-02-18	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2013-02-15	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2013-02-14	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2013-02-08	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2013-02-07	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2013-02-06	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2013-02-05	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2013-02-04	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2013-02-01	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2013-01-31	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2013-01-30	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2013-01-29	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2013-01-28	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2013-01-25	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2013-01-24	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2013-01-23	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2013-01-22	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2013-01-21	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2013-01-18	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2013-01-17	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2013-01-16	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2013-01-15	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2013-01-14	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2013-01-11	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2013-01-10	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2013-01-09	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2013-01-08	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2013-01-07	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2013-01-04	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2013-01-03	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2013-01-02	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2012-12-31	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2012-12-28	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2012-12-27	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2012-12-24	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2012-12-21	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2012-12-20	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2012-12-19	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2012-12-18	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2012-12-17	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2012-12-14	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2012-12-13	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2012-12-12	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2012-12-11	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2012-12-10	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2012-12-07	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2012-12-06	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2012-12-05	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2012-12-04	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2012-12-03	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2012-11-30	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2012-11-29	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2012-11-28	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2012-11-27	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2012-11-26	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2012-11-23	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2012-11-22	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2012-11-21	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2012-11-20	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2012-11-19	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2012-11-16	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2012-11-15	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2012-11-14	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2012-11-13	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2012-11-12	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2012-11-09	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2012-11-08	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2012-11-07	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2012-11-06	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2012-11-05	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2012-11-02	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2012-11-01	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2012-10-31	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2012-10-30	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2012-10-29	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2012-10-26	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2012-10-25	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2012-10-24	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2012-10-22	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2012-10-19	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2012-10-18	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2012-10-17	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2012-10-16	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2012-10-15	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2012-10-12	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2012-10-11	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2012-10-10	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2012-10-09	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2012-10-08	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2012-10-05	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2012-10-04	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2012-10-03	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2012-09-28	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2012-09-27	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2012-09-26	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2012-09-25	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2012-09-24	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2012-09-21	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2012-09-20	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2012-09-19	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2012-09-18	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2012-09-17	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2012-09-14	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2012-09-13	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2012-09-12	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2012-09-11	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2012-09-10	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2012-09-07	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2012-09-06	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2012-09-05	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2012-09-04	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2012-09-03	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2012-08-31	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2012-08-30	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2012-08-29	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2012-08-28	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2012-08-27	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2012-08-24	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2012-08-23	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2012-08-22	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2012-08-21	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2012-08-20	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2012-08-17	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2012-08-16	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2012-08-15	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2012-08-14	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2012-08-13	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2012-08-10	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2012-08-09	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2012-08-08	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2012-08-07	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2012-08-06	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2012-08-03	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2012-08-02	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2012-08-01	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2012-07-31	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2012-07-30	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2012-07-27	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2012-07-26	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2012-07-25	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2012-07-24	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2012-07-23	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2012-07-20	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2012-07-19	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2012-07-18	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2012-07-17	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2012-07-16	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2012-07-13	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2012-07-12	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2012-07-11	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2012-07-10	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2012-07-09	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2012-07-06	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2012-07-05	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2012-07-04	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2012-07-03	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2012-06-29	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2012-06-28	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2012-06-27	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2012-06-26	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2012-06-25	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2012-06-22	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2012-06-21	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2012-06-20	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2012-06-19	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2012-06-18	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2012-06-15	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2012-06-14	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2012-06-13	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2012-06-12	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2012-06-11	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2012-06-08	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2012-06-07	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2012-06-06	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2012-06-05	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2012-06-04	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2012-06-01	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2012-05-31	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2012-05-30	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2012-05-29	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2012-05-28	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2012-05-25	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2012-05-24	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2012-05-23	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2012-05-22	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2012-05-21	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2012-05-18	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2012-05-17	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2012-05-16	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2012-05-15	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2012-05-14	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2012-05-11	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2012-05-10	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2012-05-09	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2012-05-08	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2012-05-07	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2012-05-04	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2012-05-03	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2012-05-02	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2012-04-30	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2012-04-27	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2012-04-26	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2012-04-25	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2012-04-24	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2012-04-23	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2012-04-20	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2012-04-19	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2012-04-18	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2012-04-17	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2012-04-16	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2012-04-13	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2012-04-12	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2012-04-11	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2012-04-10	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2012-04-05	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2012-04-03	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2012-04-02	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2012-03-30	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2012-03-29	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2012-03-28	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2012-03-27	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2012-03-26	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2012-03-23	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2012-03-22	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2012-03-21	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2012-03-20	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2012-03-19	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2012-03-16	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2012-03-15	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2012-03-14	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2012-03-13	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2012-03-12	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2012-03-09	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2012-03-08	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2012-03-07	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2012-03-06	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2012-03-05	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2012-03-02	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2012-03-01	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2012-02-29	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2012-02-28	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2012-02-27	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2012-02-24	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2012-02-23	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2012-02-22	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2012-02-21	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2012-02-20	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2012-02-17	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2012-02-16	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2012-02-15	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2012-02-14	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2012-02-13	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2012-02-10	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2012-02-09	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2012-02-08	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2012-02-07	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2012-02-06	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2012-02-03	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2012-02-02	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2012-02-01	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2012-01-31	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2012-01-30	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2012-01-27	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2012-01-26	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2012-01-20	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2012-01-19	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2012-01-18	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2012-01-17	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2012-01-16	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2012-01-13	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2012-01-12	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2012-01-11	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2012-01-10	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2012-01-09	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2012-01-06	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2012-01-05	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2012-01-04	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2012-01-03	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2011-12-30	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2011-12-29	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2011-12-28	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2011-12-23	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2011-12-22	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2011-12-21	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2011-12-20	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2011-12-19	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2011-12-16	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2011-12-15	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2011-12-14	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2011-12-13	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2011-12-12	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2011-12-09	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2011-12-08	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2011-12-07	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2011-12-06	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2011-12-05	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2011-12-02	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2011-12-01	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2011-11-30	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2011-11-29	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2011-11-28	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2011-11-25	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2011-11-24	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2011-11-23	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2011-11-22	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2011-11-21	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2011-11-18	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2011-11-17	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2011-11-16	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2011-11-15	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2011-11-14	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2011-11-11	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2011-11-10	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2011-11-09	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2011-11-08	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2011-11-07	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2011-11-04	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2011-11-03	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2011-11-02	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2011-11-01	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2011-10-31	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2011-10-28	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2011-10-27	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2011-10-26	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2011-10-25	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2011-10-24	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2011-10-21	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2011-10-20	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2011-10-19	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2011-10-18	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2011-10-17	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2011-10-14	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2011-10-13	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2011-10-12	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2011-10-11	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2011-10-10	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2011-10-07	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2011-10-06	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2011-10-04	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2011-10-03	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2011-09-30	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2011-09-28	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2011-09-27	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2011-09-26	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2011-09-23	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2011-09-22	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2011-09-21	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2011-09-20	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2011-09-19	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2011-09-16	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2011-09-15	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2011-09-14	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2011-09-12	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2011-09-09	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2011-09-08	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2011-09-07	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2011-09-06	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2011-09-05	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2011-09-02	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2011-09-01	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2011-08-31	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2011-08-30	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2011-08-29	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2011-08-26	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2011-08-25	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2011-08-24	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2011-08-23	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2011-08-22	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2011-08-19	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2011-08-18	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2011-08-17	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2011-08-16	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2011-08-15	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2011-08-12	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2011-08-11	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2011-08-10	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2011-08-09	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2011-08-08	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2011-08-05	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2011-08-04	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2011-08-03	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2011-08-02	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2011-08-01	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2011-07-29	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2011-07-28	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2011-07-27	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2011-07-26	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2011-07-25	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2011-07-22	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2011-07-21	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2011-07-20	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2011-07-19	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2011-07-18	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2011-07-15	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2011-07-14	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2011-07-13	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2011-07-12	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2011-07-11	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2011-07-08	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2011-07-07	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2011-07-06	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2011-07-05	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2011-07-04	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2011-06-30	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2011-06-29	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2011-06-28	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2011-06-27	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2011-06-24	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2011-06-23	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2011-06-22	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2011-06-21	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2011-06-20	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2011-06-17	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2011-06-16	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2011-06-15	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2011-06-14	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2011-06-13	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2011-06-10	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2011-06-09	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2011-06-08	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2011-06-07	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2011-06-03	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2011-06-02	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2011-06-01	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2011-05-31	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2011-05-30	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2011-05-27	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2011-05-26	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2011-05-25	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2011-05-24	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2011-05-23	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2011-05-20	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2011-05-19	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2011-05-18	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2011-05-17	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2011-05-16	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2011-05-13	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2011-05-12	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2011-05-11	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2011-05-09	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2011-05-06	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2011-05-05	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2011-05-04	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2011-05-03	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2011-04-29	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2011-04-28	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2011-04-27	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2011-04-26	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2011-04-21	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2011-04-20	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2011-04-19	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2011-04-18	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2011-04-15	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2011-04-14	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2011-04-13	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2011-04-12	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2011-04-11	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2011-04-08	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2011-04-07	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2011-04-06	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2011-04-04	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2011-04-01	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2011-03-31	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2011-03-30	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2011-03-29	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2011-03-28	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2011-03-25	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2011-03-24	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2011-03-23	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2011-03-22	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2011-03-21	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2011-03-18	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2011-03-17	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2011-03-16	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2011-03-15	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2011-03-14	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2011-03-11	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2011-03-10	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2011-03-09	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2011-03-08	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2011-03-07	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2011-03-04	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2011-03-03	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2011-03-02	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2011-03-01	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2011-02-28	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2011-02-25	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2011-02-24	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2011-02-23	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2011-02-22	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2011-02-21	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2011-02-18	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2011-02-17	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2011-02-16	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2011-02-15	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2011-02-14	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2011-02-11	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2011-02-10	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2011-02-09	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2011-02-08	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2011-02-07	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2011-02-02	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2011-02-01	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2011-01-31	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2011-01-28	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2011-01-27	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2011-01-26	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2011-01-25	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2011-01-24	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2011-01-21	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2011-01-20	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2011-01-19	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2011-01-18	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2011-01-17	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2011-01-14	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2011-01-13	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2011-01-12	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2011-01-11	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2011-01-10	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2011-01-07	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2011-01-06	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2011-01-05	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2011-01-04	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2011-01-03	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2010-12-31	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2010-12-30	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2010-12-29	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2010-12-28	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2010-12-24	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2010-12-23	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2010-12-22	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2010-12-21	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2010-12-20	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2010-12-17	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2010-12-16	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2010-12-15	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2010-12-14	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2010-12-13	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2010-12-10	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2010-12-09	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2010-12-08	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2010-12-07	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2010-12-06	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2010-12-03	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2010-12-02	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2010-12-01	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2010-11-30	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2010-11-29	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2010-11-26	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2010-11-25	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2010-11-24	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2010-11-23	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2010-11-22	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2010-11-19	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2010-11-18	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2010-11-17	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2010-11-16	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2010-11-15	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2010-11-12	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2010-11-11	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2010-11-10	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2010-11-09	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2010-11-08	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2010-11-05	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2010-11-04	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2010-11-03	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2010-11-02	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2010-11-01	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2010-10-29	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2010-10-28	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2010-10-27	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2010-10-26	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2010-10-25	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2010-10-22	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2010-10-21	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2010-10-20	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2010-10-19	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2010-10-18	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2010-10-15	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2010-10-14	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2010-10-13	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2010-10-12	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2010-10-11	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2010-10-08	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2010-10-07	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2010-10-06	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2010-10-05	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2010-10-04	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2010-09-30	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2010-09-29	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2010-09-28	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2010-09-27	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2010-09-24	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2010-09-22	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2010-09-21	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2010-09-20	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2010-09-17	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2010-09-16	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2010-09-15	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2010-09-14	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2010-09-13	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2010-09-10	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2010-09-09	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2010-09-08	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2010-09-07	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2010-09-06	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2010-09-03	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2010-09-02	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2010-09-01	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2010-08-31	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2010-08-30	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2010-08-27	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2010-08-26	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2010-08-25	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2010-08-24	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2010-08-23	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2010-08-20	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2010-08-19	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2010-08-18	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2010-08-17	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2010-08-16	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2010-08-13	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2010-08-12	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2010-08-11	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2010-08-10	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2010-08-09	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2010-08-06	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2010-08-05	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2010-08-04	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2010-08-03	1	-	-	-	-	-	0	0	-	0.869	-	-	-	-	0	-	0.00%
2010-08-02	1	0.202	0.202	0.206	0.202	0.205	580,000	117,460	0.2025	0.869	0.869	0.887	0.869	0.882	134,776	0.8715	1.00%
2010-07-30	0	0.200	0.198	0.200	0.198	0.210	4,634,000	933,166	0.2014	0.861	0.852	0.861	0.852	0.904	1,076,811	0.8666	-4.76%
2010-07-29	0	0.210	0.210	0.220	0.210	0.222	442,000	97,100	0.2197	0.904	0.904	0.947	0.904	0.955	102,708	0.9454	-1.87%
2010-07-28	0	0.214	0.214	0.217	0.200	0.214	484,000	102,156	0.2111	0.921	0.921	0.934	0.861	0.921	112,468	0.9083	2.39%
2010-07-27	0	0.209	0.201	0.209	0.201	0.209	284,000	57,326	0.2019	0.899	0.865	0.899	0.865	0.899	65,994	0.8687	2.96%
2010-07-26	0	0.203	0.203	0.213	0.202	0.202	30,000	6,060	0.2020	0.874	0.874	0.917	0.869	0.869	6,971	0.8693	0.50%
2010-07-23	0	0.202	0.202	0.209	0.200	0.202	148,000	29,640	0.2003	0.869	0.869	0.899	0.861	0.869	34,391	0.8619	1.00%
2010-07-22	0	0.200	0.200	0.208	0.200	0.205	140,000	28,250	0.2018	0.861	0.861	0.895	0.861	0.882	32,532	0.8684	-0.50%
2010-07-21	0	0.201	0.201	0.209	0.200	0.200	288,000	57,600	0.2000	0.865	0.865	0.899	0.861	0.861	66,923	0.8607	0.00%
2010-07-20	0	0.201	0.201	0.216	0.201	0.201	200,000	40,200	0.2010	0.865	0.865	0.930	0.865	0.865	46,474	0.8650	-1.95%
2010-07-19	0	0.205	0.205	0.212	0.205	0.205	580,000	118,500	0.2043	0.882	0.882	0.912	0.882	0.882	134,776	0.8792	0.00%
2010-07-16	0	0.205	0.205	0.208	0.205	0.205	430,000	88,150	0.2050	0.882	0.882	0.895	0.882	0.882	99,920	0.8822	-0.49%
2010-07-15	0	0.206	0.206	0.210	0.206	0.206	328,000	67,568	0.2060	0.887	0.887	0.904	0.887	0.887	76,218	0.8865	0.49%
2010-07-14	0	0.205	0.205	0.214	0.205	0.206	105,716	21,755	0.2058	0.882	0.882	0.921	0.882	0.887	24,565	0.8856	-1.44%
2010-07-13	0	0.208	0.205	0.210	0.205	0.210	664,000	137,164	0.2066	0.895	0.882	0.904	0.882	0.904	154,295	0.8890	-4.15%
2010-07-12	0	0.217	0.209	0.217	0.207	0.217	620,000	129,214	0.2084	0.934	0.899	0.934	0.891	0.934	144,071	0.8969	5.85%
2010-07-09	0	0.205	0.205	0.210	0.202	0.211	1,076,000	222,112	0.2064	0.882	0.882	0.904	0.869	0.908	250,032	0.8883	1.99%
2010-07-08	0	0.201	0.201	0.207	0.201	0.208	604,000	124,418	0.2060	0.865	0.865	0.891	0.865	0.895	140,353	0.8865	0.50%
2010-07-07	0	0.200	0.200	0.204	0.197	0.210	1,202,000	242,998	0.2022	0.861	0.861	0.878	0.848	0.904	279,311	0.8700	0.50%
2010-07-06	0	0.199	0.199	0.204	0.199	0.205	256,000	52,022	0.2032	0.856	0.856	0.878	0.856	0.882	59,487	0.8745	-1.00%
2010-07-05	0	0.201	0.201	0.204	0.199	0.204	616,000	123,794	0.2010	0.865	0.865	0.878	0.856	0.878	143,141	0.8648	1.01%
2010-07-02	0	0.199	0.198	0.200	0.198	0.210	1,996,000	401,590	0.2012	0.856	0.852	0.861	0.852	0.904	463,814	0.8658	-9.55%
2010-06-30	0	0.220	0.211	0.221	0.211	0.225	208,000	44,392	0.2134	0.947	0.908	0.951	0.908	0.968	48,333	0.9185	0.00%
2010-06-29	0	0.220	0.214	0.220	0.214	0.230	1,338,000	294,018	0.2197	0.947	0.921	0.947	0.921	0.990	310,914	0.9457	-3.08%
2010-06-28	0	0.227	0.225	0.230	0.225	0.230	310,000	70,172	0.2264	0.977	0.968	0.990	0.968	0.990	72,035	0.9741	-1.30%
2010-06-25	0	0.230	0.230	0.235	0.230	0.230	210,000	48,300	0.2300	0.990	0.990	1.011	0.990	0.990	48,798	0.9898	0.00%
2010-06-24	0	0.230	0.230	0.236	0.225	0.230	296,000	67,902	0.2294	0.990	0.990	1.016	0.968	0.990	68,782	0.9872	0.00%
2010-06-23	0	0.230	0.230	0.236	0.227	0.231	600,000	137,250	0.2288	0.990	0.990	1.016	0.977	0.994	139,423	0.9844	-2.95%
2010-06-22	0	0.237	0.232	0.240	0.231	0.237	856,000	202,016	0.2360	1.020	0.998	1.033	0.994	1.020	198,910	1.0156	-1.25%
2010-06-21	0	0.240	0.236	0.240	0.240	0.240	120,000	28,800	0.2400	1.033	1.016	1.033	1.033	1.033	27,885	1.0328	0.00%
2010-06-18	0	0.240	0.240	0.245	0.240	0.240	650,000	156,000	0.2400	1.033	1.033	1.054	1.033	1.033	151,042	1.0328	-1.64%
2010-06-17	0	0.244	0.240	0.245	0.235	0.245	1,050,000	252,098	0.2401	1.050	1.033	1.054	1.011	1.054	243,991	1.0332	6.09%
2010-06-15	0	0.230	0.230	0.235	0.230	0.237	322,000	75,176	0.2335	0.990	0.990	1.011	0.990	1.020	74,824	1.0047	1.32%
2010-06-14	0	0.227	0.228	0.234	0.225	0.227	272,000	61,208	0.2250	0.977	0.981	1.007	0.968	0.977	63,205	0.9684	0.89%
2010-06-11	0	0.225	0.225	0.228	0.216	0.230	1,360,000	307,606	0.2262	0.968	0.968	0.981	0.930	0.990	316,026	0.9734	-1.32%
2010-06-10	0	0.228	0.220	0.230	0.228	0.235	1,180,000	272,350	0.2308	0.981	0.947	0.990	0.981	1.011	274,199	0.9933	-5.39%
2010-06-09	0	0.241	0.236	0.244	0.240	0.250	1,146,000	280,676	0.2449	1.037	1.016	1.050	1.033	1.076	266,298	1.0540	-3.60%
2010-06-08	0	0.250	0.255	0.260	0.240	0.255	670,000	168,400	0.2513	1.076	1.097	1.119	1.033	1.097	155,689	1.0816	4.17%
2010-06-07	0	0.240	0.240	0.244	0.220	0.250	942,000	229,080	0.2432	1.033	1.033	1.050	0.947	1.076	218,894	1.0465	-4.00%
2010-06-04	0	0.250	0.248	0.260	0.245	0.265	2,520,000	632,316	0.2509	1.076	1.067	1.119	1.054	1.140	585,577	1.0798	0.81%
2010-06-03	0	0.248	0.248	0.255	0.205	0.250	5,524,000	1,325,176	0.2399	1.067	1.067	1.097	0.882	1.076	1,283,622	1.0324	20.98%
2010-06-02	0	0.205	0.205	0.215	0.203	0.205	172,000	35,096	0.2040	0.882	0.882	0.925	0.874	0.882	39,968	0.8781	-0.97%
2010-06-01	0	0.207	0.207	0.208	0.201	0.214	240,000	49,320	0.2055	0.891	0.891	0.895	0.865	0.921	55,769	0.8844	-3.72%
2010-05-31	0	0.215	0.210	0.215	0.200	0.215	512,000	107,388	0.2097	0.925	0.904	0.925	0.861	0.925	118,974	0.9026	-1.83%
2010-05-28	0	0.219	0.218	0.223	0.216	0.230	962,000	215,940	0.2245	0.942	0.938	0.960	0.930	0.990	223,542	0.9660	4.29%
2010-05-27	0	0.210	0.197	0.210	0.190	0.210	266,000	53,500	0.2011	0.904	0.848	0.904	0.818	0.904	61,811	0.8655	8.81%
2010-05-26	0	0.193	0.193	0.198	0.191	0.203	860,000	169,342	0.1969	0.831	0.831	0.852	0.822	0.874	199,840	0.8474	-5.85%
2010-05-25	0	0.205	0.195	0.206	0.200	0.205	1,462,000	292,590	0.2001	0.882	0.839	0.887	0.861	0.882	339,728	0.8612	-3.30%
2010-05-24	0	0.212	0.204	0.212	0.200	0.214	1,540,000	322,670	0.2095	0.912	0.878	0.912	0.861	0.921	357,853	0.9017	-0.93%
2010-05-20	0	0.214	0.209	0.220	0.195	0.222	2,998,000	640,288	0.2136	0.921	0.899	0.947	0.839	0.955	696,651	0.9191	-4.46%
2010-05-19	0	0.224	0.224	0.225	0.220	0.236	3,256,000	735,758	0.2260	0.964	0.964	0.968	0.947	1.016	756,603	0.9724	-6.67%
2010-05-18	0	0.240	0.238	0.242	0.231	0.250	2,930,000	706,150	0.2410	1.033	1.024	1.041	0.994	1.076	680,850	1.0372	-1.23%
2010-05-17	0	0.243	0.241	0.247	0.236	0.300	13,552,000	3,391,810	0.2503	1.046	1.037	1.063	1.016	1.291	3,149,104	1.0771	-17.63%
2010-05-14	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2010-05-13	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2010-05-12	1	0.295	0.245	0.295	0.295	0.295	2,000	590	0.2950	1.270	1.054	1.270	1.270	1.270	465	1.2695	-1.67%
2010-05-11	0	0.300	0.295	0.300	0.300	0.325	3,762,000	1,151,030	0.3060	1.291	1.270	1.291	1.291	1.399	874,183	1.3167	-3.23%
2010-05-10	0	0.310	0.305	0.310	0.280	0.325	10,282,000	3,172,070	0.3085	1.334	1.313	1.334	1.205	1.399	2,389,248	1.3276	12.73%
2010-05-07	0	0.275	0.265	0.275	0.236	0.275	6,412,000	1,643,492	0.2563	1.183	1.140	1.183	1.016	1.183	1,489,969	1.1030	5.77%
2010-05-06	0	0.260	0.260	0.265	0.250	0.275	5,178,000	1,365,500	0.2637	1.119	1.119	1.140	1.076	1.183	1,203,222	1.1349	-8.77%
2010-05-05	0	0.285	0.280	0.285	0.280	0.300	5,144,000	1,493,120	0.2903	1.226	1.205	1.226	1.205	1.291	1,195,321	1.2491	-9.52%
2010-05-04	0	0.315	0.305	0.315	0.310	0.320	1,966,000	622,150	0.3165	1.356	1.313	1.356	1.334	1.377	456,843	1.3618	-3.08%
2010-05-03	0	0.325	0.320	0.325	0.315	0.325	1,804,000	576,180	0.3194	1.399	1.377	1.399	1.356	1.399	419,199	1.3745	-1.52%
2010-04-30	0	0.330	0.325	0.330	0.320	0.335	3,124,000	1,024,780	0.3280	1.420	1.399	1.420	1.377	1.442	725,930	1.4117	0.00%
2010-04-29	0	0.330	0.330	0.335	0.330	0.345	2,806,000	940,440	0.3352	1.420	1.420	1.442	1.420	1.485	652,036	1.4423	0.00%
2010-04-28	0	0.330	0.330	0.335	0.330	0.340	1,320,000	438,760	0.3324	1.420	1.420	1.442	1.420	1.463	306,731	1.4304	-4.35%
2010-04-27	0	0.345	0.345	0.350	0.340	0.360	5,208,406	1,810,956	0.3477	1.485	1.485	1.506	1.463	1.549	1,210,287	1.4963	-5.48%
2010-04-26	0	0.365	0.360	0.365	0.340	0.375	12,646,000	4,576,950	0.3619	1.571	1.549	1.571	1.463	1.614	2,938,575	1.5575	5.80%
2010-04-23	0	0.345	0.340	0.345	0.320	0.350	5,898,000	1,990,490	0.3375	1.485	1.463	1.485	1.377	1.506	1,370,530	1.4524	6.15%
2010-04-22	0	0.325	0.320	0.325	0.320	0.340	3,704,000	1,207,630	0.3260	1.399	1.377	1.399	1.377	1.463	860,706	1.4031	0.00%
2010-04-21	0	0.325	0.320	0.325	0.320	0.340	6,792,000	2,208,440	0.3252	1.399	1.377	1.399	1.377	1.463	1,578,270	1.3993	-4.41%
2010-04-20	0	0.340	0.335	0.340	0.335	0.350	3,820,000	1,299,330	0.3401	1.463	1.442	1.463	1.442	1.506	887,661	1.4638	-2.86%
2010-04-19	0	0.350	0.340	0.350	0.340	0.365	4,572,406	1,581,916	0.3460	1.506	1.463	1.506	1.463	1.571	1,062,499	1.4889	-2.78%
2010-04-16	0	0.360	0.355	0.360	0.350	0.360	2,972,000	1,049,510	0.3531	1.549	1.528	1.549	1.506	1.549	690,609	1.5197	-1.37%
2010-04-15	0	0.365	0.360	0.365	0.360	0.370	4,192,000	1,535,020	0.3662	1.571	1.549	1.571	1.549	1.592	974,103	1.5758	0.00%
2010-04-14	0	0.365	0.365	0.375	0.365	0.380	6,640,000	2,458,250	0.3702	1.571	1.571	1.614	1.571	1.635	1,542,949	1.5932	-2.67%
2010-04-13	0	0.375	0.370	0.375	0.350	0.405	36,050,000	13,741,230	0.3812	1.614	1.592	1.614	1.506	1.743	8,377,007	1.6404	7.14%
2010-04-12	0	0.350	0.350	0.355	0.350	0.375	8,832,000	3,158,660	0.3576	1.506	1.506	1.528	1.506	1.614	2,052,309	1.5391	-6.67%
2010-04-09	0	0.375	0.370	0.375	0.365	0.375	3,296,000	1,218,270	0.3696	1.614	1.592	1.614	1.571	1.614	765,898	1.5906	0.00%
2010-04-08	0	0.375	0.375	0.380	0.375	0.380	2,322,000	872,800	0.3759	1.614	1.614	1.635	1.614	1.635	539,568	1.6176	-2.60%
2010-04-07	0	0.385	0.385	0.390	0.375	0.400	4,816,000	1,865,460	0.3873	1.657	1.657	1.678	1.614	1.721	1,119,103	1.6669	2.67%
2010-04-01	0	0.375	0.375	0.380	0.375	0.385	3,632,000	1,376,830	0.3791	1.614	1.614	1.635	1.614	1.657	843,975	1.6314	-2.60%
2010-03-31	0	0.385	0.380	0.385	0.375	0.405	10,894,000	4,190,300	0.3846	1.657	1.635	1.657	1.614	1.743	2,531,460	1.6553	-3.75%
2010-03-30	0	0.400	0.400	0.405	0.400	0.415	3,426,000	1,379,590	0.4027	1.721	1.721	1.743	1.721	1.786	796,106	1.7329	-3.61%
2010-03-29	0	0.415	0.410	0.415	0.400	0.425	7,564,000	3,125,950	0.4133	1.786	1.764	1.786	1.721	1.829	1,757,661	1.7785	1.22%
2010-03-26	0	0.410	0.410	0.415	0.405	0.425	4,088,000	1,691,060	0.4137	1.764	1.764	1.786	1.743	1.829	949,936	1.7802	-1.20%
2010-03-25	0	0.415	0.415	0.420	0.375	0.425	24,188,000	9,846,950	0.4071	1.786	1.786	1.807	1.614	1.829	5,620,612	1.7519	5.06%
2010-03-24	0	0.395	0.390	0.395	0.390	0.415	8,328,000	3,348,430	0.4021	1.700	1.678	1.700	1.678	1.786	1,935,193	1.7303	-3.66%
2010-03-23	0	0.410	0.410	0.415	0.410	0.430	5,814,000	2,412,500	0.4149	1.764	1.764	1.786	1.764	1.850	1,351,010	1.7857	-3.53%
2010-03-22	0	0.425	0.425	0.430	0.400	0.440	24,468,000	10,163,240	0.4154	1.829	1.829	1.850	1.721	1.894	5,685,676	1.7875	-1.16%
2010-03-19	0	0.430	0.425	0.430	0.430	0.455	14,850,000	6,554,210	0.4414	1.850	1.829	1.850	1.850	1.958	3,450,723	1.8994	-2.27%
2010-03-18	0	0.440	0.430	0.440	0.415	0.440	15,176,000	6,493,970	0.4279	1.894	1.850	1.894	1.786	1.894	3,526,476	1.8415	3.53%
2010-03-17	0	0.425	0.420	0.425	0.420	0.440	8,224,000	3,525,510	0.4287	1.829	1.807	1.829	1.807	1.894	1,911,027	1.8448	-1.16%
2010-03-16	0	0.430	0.425	0.430	0.410	0.445	20,538,000	8,912,620	0.4340	1.850	1.829	1.850	1.764	1.915	4,772,454	1.8675	3.61%
2010-03-15	0	0.415	0.410	0.415	0.410	0.430	8,306,000	3,478,900	0.4188	1.786	1.764	1.786	1.764	1.850	1,930,081	1.8025	-3.49%
2010-03-12	0	0.430	0.430	0.435	0.405	0.455	25,167,000	11,024,930	0.4381	1.850	1.850	1.872	1.743	1.958	5,848,104	1.8852	4.88%
2010-03-11	0	0.410	0.420	0.425	0.410	0.425	6,330,000	2,635,830	0.4164	1.764	1.807	1.829	1.764	1.829	1,470,914	1.7920	-3.53%
2010-03-10	0	0.425	0.420	0.425	0.415	0.435	9,918,000	4,191,210	0.4226	1.829	1.807	1.829	1.786	1.872	2,304,665	1.8186	-2.30%
2010-03-09	0	0.435	0.435	0.440	0.410	0.450	28,432,000	12,374,555	0.4352	1.872	1.872	1.894	1.764	1.937	6,606,798	1.8730	3.57%
2010-03-08	0	0.420	0.420	0.425	0.405	0.530	100,004,152	44,026,641	0.4402	1.807	1.807	1.829	1.743	2.281	23,238,156	1.8946	-20.75%
2010-03-05	0	0.530	0.530	0.540	0.530	0.550	9,054,000	4,867,780	0.5376	2.281	2.281	2.324	2.281	2.367	2,103,895	2.3137	0.00%
2010-03-04	0	0.530	0.530	0.540	0.530	0.560	15,338,000	8,374,000	0.5460	2.281	2.281	2.324	2.281	2.410	3,564,120	2.3495	-3.64%
2010-03-03	0	0.550	0.550	0.560	0.540	0.570	22,136,000	12,329,600	0.5570	2.367	2.367	2.410	2.324	2.453	5,143,785	2.3970	1.85%
2010-03-02	0	0.540	0.540	0.550	0.530	0.560	17,192,000	9,341,780	0.5434	2.324	2.324	2.367	2.281	2.410	3,994,938	2.3384	1.89%
2010-03-01	0	0.530	0.530	0.540	0.530	0.560	11,490,000	6,243,260	0.5434	2.281	2.281	2.324	2.281	2.410	2,669,953	2.3383	-1.85%
2010-02-26	0	0.540	0.530	0.540	0.530	0.580	23,498,000	12,993,920	0.5530	2.324	2.281	2.324	2.281	2.496	5,460,275	2.3797	-1.82%
2010-02-25	0	0.550	0.540	0.550	0.530	0.580	20,044,000	11,119,980	0.5548	2.367	2.324	2.367	2.281	2.496	4,657,663	2.3875	-1.79%
2010-02-24	0	0.560	0.550	0.560	0.540	0.590	52,086,000	29,508,940	0.5665	2.410	2.367	2.410	2.324	2.539	12,103,323	2.4381	0.00%
2010-02-23	0	0.560	0.560	0.570	0.540	0.650	143,332,000	84,601,240	0.5902	2.410	2.410	2.453	2.324	2.797	33,306,330	2.5401	3.70%
2010-02-22	0	0.540	0.540	0.550	0.495	0.550	56,882,000	29,976,460	0.5270	2.324	2.324	2.367	2.130	2.367	13,217,779	2.2679	11.34%
2010-02-19	0	0.485	0.480	0.485	0.475	0.500	8,884,000	4,306,540	0.4848	2.087	2.066	2.087	2.044	2.152	2,064,392	2.0861	-2.02%
2010-02-18	0	0.495	0.495	0.500	0.495	0.540	21,348,000	11,036,270	0.5170	2.130	2.130	2.152	2.130	2.324	4,960,675	2.2248	-2.94%
2010-02-17	0	0.510	0.500	0.510	0.500	0.530	17,918,000	9,264,280	0.5170	2.195	2.152	2.195	2.152	2.281	4,163,640	2.2250	2.00%
2010-02-12	0	0.500	0.500	0.510	0.485	0.510	13,714,000	6,829,490	0.4980	2.152	2.152	2.195	2.087	2.195	3,186,748	2.1431	1.01%
2010-02-11	0	0.495	0.495	0.500	0.475	0.510	22,226,000	11,045,610	0.4970	2.130	2.130	2.152	2.044	2.195	5,164,698	2.1387	5.32%
2010-02-10	0	0.470	0.470	0.475	0.460	0.495	17,526,000	8,343,290	0.4761	2.023	2.023	2.044	1.980	2.130	4,072,550	2.0487	2.17%
2010-02-09	0	0.460	0.460	0.465	0.455	0.495	19,704,000	9,254,240	0.4697	1.980	1.980	2.001	1.958	2.130	4,578,656	2.0212	-6.12%
2010-02-08	0	0.490	0.490	0.495	0.485	0.530	26,124,000	13,115,550	0.5020	2.109	2.109	2.130	2.087	2.281	6,070,484	2.1605	3.16%
2010-02-05	0	0.475	0.475	0.480	0.475	0.520	28,130,000	13,947,850	0.4958	2.044	2.044	2.066	2.044	2.238	6,536,622	2.1338	-8.65%
2010-02-04	0	0.520	0.520	0.530	0.510	0.580	39,278,000	21,464,540	0.5465	2.238	2.238	2.281	2.195	2.496	9,127,104	2.3517	-7.14%
2010-02-03	0	0.560	0.560	0.570	0.405	0.560	99,640,000	49,980,610	0.5016	2.410	2.410	2.453	1.743	2.410	23,153,537	2.1587	38.27%
2010-02-02	0	0.405	0.400	0.405	0.395	0.425	6,736,000	2,749,940	0.4082	1.743	1.721	1.743	1.700	1.829	1,565,257	1.7569	-1.22%
2010-02-01	0	0.410	0.400	0.410	0.380	0.415	5,224,000	2,087,150	0.3995	1.764	1.721	1.764	1.635	1.786	1,213,911	1.7194	6.49%
2010-01-29	0	0.385	0.380	0.385	0.365	0.400	9,074,000	3,479,510	0.3835	1.657	1.635	1.657	1.571	1.721	2,108,543	1.6502	-3.75%
2010-01-28	0	0.400	0.400	0.405	0.390	0.445	20,000,000	8,285,670	0.4143	1.721	1.721	1.743	1.678	1.915	4,647,438	1.7828	-5.88%
2010-01-27	0	0.425	0.425	0.435	0.415	0.450	20,726,000	9,050,410	0.4367	1.829	1.829	1.872	1.786	1.937	4,816,140	1.8792	-1.16%
2010-01-26	0	0.430	0.425	0.430	0.400	0.490	17,864,000	7,868,980	0.4405	1.850	1.829	1.850	1.721	2.109	4,151,092	1.8956	-9.47%
2010-01-25	0	0.475	0.475	0.480	0.465	0.510	23,330,000	11,470,360	0.4917	2.044	2.044	2.066	2.001	2.195	5,421,237	2.1158	-1.04%
2010-01-22	0	0.480	0.475	0.480	0.435	0.500	49,734,000	22,979,720	0.4621	2.066	2.044	2.066	1.872	2.152	11,556,784	1.9884	-4.00%
2010-01-21	0	0.500	0.500	0.510	0.500	0.570	27,372,520	14,606,620	0.5336	2.152	2.152	2.195	2.152	2.453	6,360,605	2.2964	-7.41%
2010-01-20	0	0.540	0.540	0.550	0.530	0.610	94,791,074	54,209,408	0.5719	2.324	2.324	2.367	2.281	2.625	22,026,783	2.4611	1.89%
2010-01-19	0	0.530	0.530	0.540	0.510	0.580	30,601,000	16,800,120	0.5490	2.281	2.281	2.324	2.195	2.496	7,110,813	2.3626	-3.64%
2010-01-18	0	0.550	0.540	0.550	0.480	0.610	90,886,000	50,456,020	0.5552	2.367	2.324	2.367	2.066	2.625	21,119,353	2.3891	10.00%
2010-01-15	0	0.500	0.495	0.500	0.485	0.630	149,190,000	82,467,670	0.5528	2.152	2.130	2.152	2.087	2.711	34,667,565	2.3788	-3.85%
2010-01-14	0	0.520	0.520	0.530	0.340	0.520	201,578,800	90,019,702	0.4466	2.238	2.238	2.281	1.463	2.238	46,841,250	1.9218	46.48%
2010-01-13	0	0.355	0.355	0.360	0.345	0.395	53,660,000	19,912,290	0.3711	1.528	1.528	1.549	1.485	1.700	12,469,077	1.5969	-11.25%
2010-01-12	0	0.400	0.400	0.405	0.265	0.430	145,190,000	50,400,780	0.3471	1.721	1.721	1.743	1.140	1.850	33,738,077	1.4939	50.94%
2010-01-11	0	0.265	0.260	0.265	0.250	0.270	4,058,000	1,060,250	0.2613	1.140	1.119	1.140	1.076	1.162	942,965	1.1244	6.00%
2010-01-08	0	0.250	0.249	0.250	0.245	0.250	2,090,000	519,020	0.2483	1.076	1.072	1.076	1.054	1.076	485,657	1.0687	0.00%
2010-01-07	0	0.250	0.250	0.255	0.248	0.255	2,314,000	584,940	0.2528	1.076	1.076	1.097	1.067	1.097	537,709	1.0878	-1.96%
2010-01-06	0	0.255	0.255	0.260	0.244	0.255	2,544,000	635,472	0.2498	1.097	1.097	1.119	1.050	1.097	591,154	1.0750	0.00%
2010-01-05	0	0.255	0.249	0.255	0.240	0.260	4,780,000	1,199,976	0.2510	1.097	1.072	1.097	1.033	1.119	1,110,738	1.0803	5.81%
2010-01-04	0	0.241	0.236	0.245	0.235	0.241	318,000	76,340	0.2401	1.037	1.016	1.054	1.011	1.037	73,894	1.0331	0.84%
2009-12-31	0	0.239	0.236	0.239	0.233	0.239	192,000	45,518	0.2371	1.029	1.016	1.029	1.003	1.029	44,615	1.0202	-0.42%
2009-12-30	0	0.240	0.234	0.240	0.234	0.240	384,000	91,944	0.2394	1.033	1.007	1.033	1.007	1.033	89,231	1.0304	0.00%
2009-12-29	0	0.240	0.234	0.240	0.232	0.240	246,000	57,800	0.2350	1.033	1.007	1.033	0.998	1.033	57,163	1.0111	1.27%
2009-12-28	0	0.237	0.237	0.239	0.237	0.245	1,112,000	264,684	0.2380	1.020	1.020	1.029	1.020	1.054	258,398	1.0243	-3.27%
2009-12-24	0	0.245	0.235	0.245	0.232	0.245	880,000	209,128	0.2376	1.054	1.011	1.054	0.998	1.054	204,487	1.0227	1.24%
2009-12-23	0	0.242	0.241	0.242	0.220	0.248	2,068,000	477,648	0.2310	1.041	1.037	1.041	0.947	1.067	480,545	0.9940	6.14%
2009-12-22	0	0.228	0.227	0.228	0.220	0.228	1,042,000	233,870	0.2244	0.981	0.977	0.981	0.947	0.981	242,132	0.9659	0.00%
2009-12-21	0	0.228	0.224	0.229	0.220	0.233	1,922,000	436,750	0.2272	0.981	0.964	0.985	0.947	1.003	446,619	0.9779	-2.15%
2009-12-18	0	0.233	0.232	0.235	0.223	0.240	4,214,000	963,866	0.2287	1.003	0.998	1.011	0.960	1.033	979,215	0.9843	-4.51%
2009-12-17	0	0.244	0.242	0.246	0.242	0.260	4,422,000	1,093,894	0.2474	1.050	1.041	1.059	1.041	1.119	1,027,549	1.0646	-6.15%
2009-12-16	0	0.260	0.260	0.265	0.260	0.265	1,652,000	433,840	0.2626	1.119	1.119	1.140	1.119	1.140	383,878	1.1301	0.00%
2009-12-15	0	0.260	0.260	0.270	0.250	0.270	3,908,000	1,026,070	0.2626	1.119	1.119	1.162	1.076	1.162	908,109	1.1299	0.00%
2009-12-14	0	0.260	0.255	0.265	0.250	0.260	1,432,000	366,840	0.2562	1.119	1.097	1.140	1.076	1.119	332,757	1.1024	1.96%
2009-12-11	0	0.255	0.250	0.260	0.250	0.265	2,270,000	590,080	0.2599	1.097	1.076	1.119	1.076	1.140	527,484	1.1187	-1.92%
2009-12-10	0	0.260	0.255	0.265	0.255	0.275	4,500,000	1,188,310	0.2641	1.119	1.097	1.140	1.097	1.183	1,045,674	1.1364	-3.70%
2009-12-09	0	0.270	0.260	0.270	0.260	0.270	4,526,000	1,185,860	0.2620	1.162	1.119	1.162	1.119	1.162	1,051,715	1.1275	0.00%
2009-12-08	0	0.270	0.270	0.275	0.270	0.280	5,032,000	1,365,890	0.2714	1.162	1.162	1.183	1.162	1.205	1,169,295	1.1681	-3.57%
2009-12-07	0	0.280	0.275	0.280	0.270	0.280	4,732,000	1,295,240	0.2737	1.205	1.183	1.205	1.162	1.205	1,099,584	1.1779	0.00%
2009-12-04	0	0.280	0.280	0.285	0.280	0.295	4,900,000	1,396,460	0.2850	1.205	1.205	1.226	1.205	1.270	1,138,622	1.2264	-3.45%
2009-12-03	0	0.290	0.285	0.290	0.285	0.295	3,090,000	889,160	0.2878	1.248	1.226	1.248	1.226	1.270	718,029	1.2383	-1.69%
2009-12-02	0	0.295	0.290	0.295	0.290	0.320	17,846,000	5,399,220	0.3025	1.270	1.248	1.270	1.248	1.377	4,146,909	1.3020	5.36%
2009-12-01	0	0.280	0.275	0.280	0.270	0.285	3,176,000	887,380	0.2794	1.205	1.183	1.205	1.162	1.226	738,013	1.2024	1.82%
2009-11-30	0	0.275	0.275	0.280	0.265	0.280	4,762,000	1,300,500	0.2731	1.183	1.183	1.205	1.140	1.205	1,106,555	1.1753	5.77%
2009-11-27	0	0.260	0.255	0.260	0.260	0.275	5,478,000	1,457,210	0.2660	1.119	1.097	1.119	1.119	1.183	1,272,933	1.1448	-7.14%
2009-11-26	0	0.280	0.275	0.285	0.280	0.290	3,422,000	974,690	0.2848	1.205	1.183	1.226	1.205	1.248	795,177	1.2258	0.00%
2009-11-25	0	0.280	0.280	0.290	0.280	0.295	3,282,000	935,250	0.2850	1.205	1.205	1.248	1.205	1.270	762,645	1.2263	-3.45%
2009-11-24	0	0.290	0.290	0.295	0.290	0.300	2,276,000	667,110	0.2931	1.248	1.248	1.270	1.248	1.291	528,878	1.2614	-1.69%
2009-11-23	0	0.295	0.285	0.295	0.280	0.305	6,074,000	1,751,290	0.2883	1.270	1.226	1.270	1.205	1.313	1,411,427	1.2408	0.00%
2009-11-20	0	0.295	0.290	0.295	0.285	0.295	3,628,000	1,054,770	0.2907	1.270	1.248	1.270	1.226	1.270	843,045	1.2511	0.00%
2009-11-19	0	0.295	0.295	0.305	0.285	0.300	3,067,038	894,235	0.2916	1.270	1.270	1.313	1.226	1.291	712,693	1.2547	-1.67%
2009-11-18	0	0.300	0.300	0.305	0.300	0.305	2,500,000	754,000	0.3016	1.291	1.291	1.313	1.291	1.313	580,930	1.2979	-1.64%
2009-11-17	0	0.305	0.305	0.315	0.300	0.315	3,532,000	1,089,070	0.3083	1.313	1.313	1.356	1.291	1.356	820,738	1.3269	-1.61%
2009-11-16	0	0.310	0.310	0.315	0.310	0.325	7,696,000	2,430,870	0.3159	1.334	1.334	1.356	1.334	1.399	1,788,334	1.3593	-4.62%
2009-11-13	0	0.325	0.320	0.325	0.300	0.330	11,226,000	3,622,990	0.3227	1.399	1.377	1.399	1.291	1.420	2,608,607	1.3889	8.33%
2009-11-12	0	0.300	0.300	0.305	0.300	0.310	3,567,000	1,094,360	0.3068	1.291	1.291	1.313	1.291	1.334	828,871	1.3203	-4.76%
2009-11-11	0	0.315	0.310	0.315	0.290	0.315	6,626,322	2,018,062	0.3046	1.356	1.334	1.356	1.248	1.356	1,539,771	1.3106	5.00%
2009-11-10	0	0.300	0.295	0.300	0.295	0.325	12,436,000	3,793,670	0.3051	1.291	1.270	1.291	1.270	1.399	2,889,777	1.3128	-4.76%
2009-11-09	0	0.315	0.310	0.315	0.310	0.335	13,830,000	4,365,140	0.3156	1.356	1.334	1.356	1.334	1.442	3,213,703	1.3583	-4.55%
2009-11-06	0	0.330	0.325	0.330	0.275	0.355	58,668,000	18,909,320	0.3223	1.420	1.399	1.420	1.183	1.528	13,632,795	1.3870	17.86%
2009-11-05	0	0.280	0.280	0.285	0.275	0.295	6,946,609	1,957,272	0.2818	1.205	1.205	1.226	1.183	1.270	1,614,197	1.2125	-1.75%
2009-11-04	0	0.285	0.280	0.285	0.265	0.315	30,896,000	8,791,350	0.2845	1.226	1.205	1.226	1.140	1.356	7,179,362	1.2245	9.62%
2009-11-03	0	0.260	0.260	0.265	0.250	0.275	5,778,000	1,525,050	0.2639	1.119	1.119	1.140	1.076	1.183	1,342,645	1.1359	0.00%
2009-11-02	0	0.260	0.255	0.260	0.250	0.260	2,348,000	601,040	0.2560	1.119	1.097	1.119	1.076	1.119	545,609	1.1016	0.00%
2009-10-30	0	0.260	0.260	0.265	0.260	0.280	6,308,000	1,716,960	0.2722	1.119	1.119	1.140	1.119	1.205	1,465,802	1.1713	-3.70%
2009-10-29	0	0.270	0.265	0.270	0.250	0.270	6,528,410	1,674,933	0.2566	1.162	1.140	1.162	1.076	1.162	1,517,019	1.1041	0.00%
2009-10-28	0	0.270	0.265	0.270	0.255	0.285	11,498,000	3,074,420	0.2674	1.162	1.140	1.162	1.097	1.226	2,671,812	1.1507	0.00%
2009-10-27	0	0.270	0.270	0.275	0.260	0.290	51,468,000	13,996,600	0.2719	1.162	1.162	1.183	1.119	1.248	11,959,717	1.1703	-15.62%
2009-10-23	0	0.320	0.315	0.320	0.250	0.330	54,626,000	16,322,840	0.2988	1.377	1.356	1.377	1.076	1.420	12,693,548	1.2859	30.61%
2009-10-22	0	0.245	0.242	0.245	0.235	0.248	1,858,000	448,090	0.2412	1.054	1.041	1.054	1.011	1.067	431,747	1.0379	2.51%
2009-10-21	0	0.239	0.236	0.237	0.234	0.243	2,082,000	495,850	0.2382	1.029	1.016	1.020	1.007	1.046	483,798	1.0249	-0.83%
2009-10-20	0	0.241	0.238	0.241	0.231	0.244	3,744,000	889,644	0.2376	1.037	1.024	1.037	0.994	1.050	870,000	1.0226	4.78%
2009-10-19	0	0.230	0.229	0.233	0.229	0.245	7,554,000	1,760,560	0.2331	0.990	0.985	1.003	0.985	1.054	1,755,337	1.0030	-5.35%
2009-10-16	0	0.243	0.240	0.243	0.240	0.250	5,590,000	1,361,924	0.2436	1.046	1.033	1.046	1.033	1.076	1,298,959	1.0485	-4.71%
2009-10-15	0	0.255	0.249	0.255	0.247	0.275	7,356,000	1,864,370	0.2534	1.097	1.072	1.097	1.063	1.183	1,709,328	1.0907	-5.56%
2009-10-14	0	0.270	0.265	0.275	0.237	0.295	13,432,000	3,650,016	0.2717	1.162	1.140	1.183	1.020	1.270	3,121,219	1.1694	8.00%
2009-10-13	0	0.250	0.250	0.255	0.235	0.250	4,972,000	1,209,506	0.2433	1.076	1.076	1.097	1.011	1.076	1,155,353	1.0469	1.21%
2009-10-12	0	0.247	0.245	0.247	0.240	0.250	946,000	230,270	0.2434	1.063	1.054	1.063	1.033	1.076	219,824	1.0475	-1.20%
2009-10-09	0	0.250	0.250	0.255	0.231	0.270	1,810,000	455,806	0.2518	1.076	1.076	1.097	0.994	1.162	420,593	1.0837	0.00%
2009-10-08	0	0.250	0.250	0.260	0.250	0.270	854,000	215,940	0.2529	1.076	1.076	1.119	1.076	1.162	198,446	1.0882	-3.85%
2009-10-07	0	0.260	0.255	0.270	0.250	0.260	1,360,000	343,840	0.2528	1.119	1.097	1.162	1.076	1.119	316,026	1.0880	6.12%
2009-10-06	0	0.245	0.240	0.245	0.233	0.245	1,478,000	349,434	0.2364	1.054	1.033	1.054	1.003	1.054	343,446	1.0174	5.15%
2009-10-05	0	0.233	0.233	0.240	0.232	0.248	420,000	100,522	0.2393	1.003	1.003	1.033	0.998	1.067	97,596	1.0300	-2.92%
2009-10-02	0	0.240	0.230	0.245	0.235	0.240	740,000	174,000	0.2351	1.033	0.990	1.054	1.011	1.033	171,955	1.0119	-0.41%
2009-09-30	0	0.241	0.240	0.246	0.235	0.250	4,008,000	968,548	0.2417	1.037	1.033	1.059	1.011	1.076	931,347	1.0399	-5.49%
2009-09-29	0	0.255	0.255	0.265	0.250	0.280	5,166,000	1,347,290	0.2608	1.097	1.097	1.140	1.076	1.205	1,200,433	1.1223	-7.27%
2009-09-28	0	0.275	0.275	0.280	0.270	0.290	1,310,000	362,860	0.2770	1.183	1.183	1.205	1.162	1.248	304,407	1.1920	-5.17%
2009-09-25	0	0.290	0.285	0.295	0.280	0.290	712,000	202,960	0.2851	1.248	1.226	1.270	1.205	1.248	165,449	1.2267	1.75%
2009-09-24	0	0.285	0.285	0.290	0.280	0.315	2,792,000	808,410	0.2895	1.226	1.226	1.248	1.205	1.356	648,782	1.2460	-5.00%
2009-09-23	0	0.300	0.295	0.300	0.285	0.300	1,494,000	435,840	0.2917	1.291	1.270	1.291	1.226	1.291	347,164	1.2554	3.45%
2009-09-22	0	0.290	0.285	0.290	0.285	0.290	1,840,000	528,870	0.2874	1.248	1.226	1.248	1.226	1.248	427,564	1.2369	1.75%
2009-09-21	0	0.285	0.285	0.290	0.285	0.290	1,326,000	380,790	0.2872	1.226	1.226	1.248	1.226	1.248	308,125	1.2358	-1.72%
2009-09-18	0	0.290	0.290	0.295	0.280	0.295	2,965,590	855,459	0.2885	1.248	1.248	1.270	1.205	1.270	689,120	1.2414	1.75%
2009-09-17	0	0.285	0.285	0.290	0.285	0.305	7,682,000	2,236,860	0.2912	1.226	1.226	1.248	1.226	1.313	1,785,081	1.2531	-6.56%
2009-09-16	0	0.305	0.295	0.305	0.290	0.310	2,394,000	718,970	0.3003	1.313	1.270	1.313	1.248	1.334	556,298	1.2924	-1.61%
2009-09-15	0	0.310	0.305	0.310	0.305	0.310	2,068,000	640,580	0.3098	1.334	1.313	1.334	1.313	1.334	480,545	1.3330	5.08%
2009-09-14	0	0.295	0.290	0.295	0.280	0.315	6,232,000	1,847,800	0.2965	1.270	1.248	1.270	1.205	1.356	1,448,142	1.2760	-4.84%
2009-09-11	0	0.310	0.310	0.315	0.310	0.320	2,830,000	891,640	0.3151	1.334	1.334	1.356	1.334	1.377	657,612	1.3559	-3.12%
2009-09-10	0	0.320	0.320	0.325	0.320	0.345	1,954,000	653,310	0.3343	1.377	1.377	1.399	1.377	1.485	454,055	1.4388	-7.25%
2009-09-09	0	0.345	0.335	0.345	0.330	0.345	1,466,000	495,010	0.3377	1.485	1.442	1.485	1.420	1.485	340,657	1.4531	1.47%
2009-09-08	0	0.340	0.335	0.340	0.330	0.365	6,880,000	2,398,210	0.3486	1.463	1.442	1.463	1.420	1.571	1,598,719	1.5001	1.49%
2009-09-07	0	0.335	0.325	0.335	0.310	0.345	6,404,000	2,108,550	0.3293	1.442	1.399	1.442	1.334	1.485	1,488,110	1.4169	6.35%
2009-09-04	0	0.315	0.305	0.320	0.300	0.320	2,052,000	630,510	0.3073	1.356	1.313	1.377	1.291	1.377	476,827	1.3223	0.00%
2009-09-03	0	0.315	0.310	0.320	0.310	0.325	1,366,000	432,560	0.3167	1.356	1.334	1.377	1.334	1.399	317,420	1.3627	5.00%
2009-09-02	0	0.300	0.300	0.310	0.300	0.320	1,500,000	465,000	0.3100	1.291	1.291	1.334	1.291	1.377	348,558	1.3341	-1.64%
2009-09-01	0	0.305	0.305	0.310	0.290	0.315	1,080,000	327,070	0.3028	1.313	1.313	1.334	1.248	1.356	250,962	1.3033	1.67%
2009-08-31	0	0.300	0.295	0.300	0.280	0.300	1,209,000	358,035	0.2961	1.291	1.270	1.291	1.205	1.291	280,938	1.2744	0.00%
2009-08-28	0	0.300	0.290	0.300	0.290	0.310	2,544,000	760,390	0.2989	1.291	1.248	1.291	1.248	1.334	591,154	1.2863	-4.76%
2009-08-27	0	0.315	0.315	0.320	0.300	0.330	3,394,000	1,059,970	0.3123	1.356	1.356	1.377	1.291	1.420	788,670	1.3440	-5.97%
2009-08-26	0	0.335	0.330	0.335	0.315	0.335	3,782,000	1,233,250	0.3261	1.442	1.420	1.442	1.356	1.442	878,831	1.4033	0.00%
2009-08-25	0	0.335	0.335	0.345	0.310	0.340	3,800,000	1,229,430	0.3235	1.442	1.442	1.485	1.334	1.463	883,013	1.3923	0.00%
2009-08-24	0	0.335	0.330	0.340	0.325	0.355	3,926,000	1,336,500	0.3404	1.442	1.420	1.463	1.399	1.528	912,292	1.4650	-2.90%
2009-08-21	0	0.345	0.340	0.345	0.280	0.370	14,608,000	4,976,440	0.3407	1.485	1.463	1.485	1.205	1.592	3,394,489	1.4660	15.00%
2009-08-20	0	0.300	0.290	0.300	0.280	0.320	3,790,000	1,132,260	0.2987	1.291	1.248	1.291	1.205	1.377	880,690	1.2857	9.09%
2009-08-19	0	0.275	0.270	0.275	0.265	0.300	2,112,000	582,660	0.2759	1.183	1.162	1.183	1.140	1.291	490,769	1.1872	-5.17%
2009-08-18	0	0.290	0.290	0.295	0.260	0.320	9,560,000	2,713,060	0.2838	1.248	1.248	1.270	1.119	1.377	2,221,475	1.2213	-9.38%
2009-08-17	0	0.320	0.305	0.320	0.300	0.335	4,120,000	1,296,500	0.3147	1.377	1.313	1.377	1.291	1.442	957,372	1.3542	-4.48%
2009-08-14	0	0.335	0.335	0.340	0.320	0.345	2,674,000	877,210	0.3281	1.442	1.442	1.463	1.377	1.485	621,362	1.4118	-1.47%
2009-08-13	0	0.340	0.340	0.350	0.340	0.360	3,788,000	1,325,240	0.3499	1.463	1.463	1.506	1.463	1.549	880,225	1.5056	-1.45%
2009-08-12	0	0.345	0.335	0.345	0.330	0.355	2,926,000	1,000,690	0.3420	1.485	1.442	1.485	1.420	1.528	679,920	1.4718	-4.17%
2009-08-11	0	0.360	0.355	0.360	0.340	0.390	5,850,000	2,090,720	0.3574	1.549	1.528	1.549	1.463	1.678	1,359,376	1.5380	-4.00%
2009-08-10	0	0.375	0.375	0.380	0.370	0.420	12,385,001	4,784,010	0.3863	1.614	1.614	1.635	1.592	1.807	2,877,926	1.6623	-1.32%
2009-08-07	0	0.380	0.375	0.380	0.360	0.445	31,367,000	12,650,840	0.4033	1.635	1.614	1.635	1.549	1.915	7,288,810	1.7357	5.56%
2009-08-06	0	0.360	0.355	0.360	0.260	0.415	45,062,000	16,481,470	0.3658	1.549	1.528	1.549	1.119	1.786	10,471,143	1.5740	28.57%
2009-08-05	0	0.280	0.275	0.280	0.260	0.310	20,274,000	5,658,420	0.2791	1.205	1.183	1.205	1.119	1.334	4,711,108	1.2011	-8.20%
2009-08-04	0	0.305	0.305	0.310	0.215	0.320	69,600,000	19,396,238	0.2787	1.313	1.313	1.334	0.925	1.377	16,173,085	1.1993	40.55%
2009-08-03	0	0.217	0.216	0.220	0.205	0.220	3,982,000	849,114	0.2132	0.934	0.930	0.947	0.882	0.947	925,305	0.9177	5.85%
2009-07-31	0	0.205	0.202	0.205	0.202	0.205	1,386,000	283,490	0.2045	0.882	0.869	0.882	0.869	0.882	322,067	0.8802	2.50%
2009-07-30	0	0.200	0.200	0.205	0.200	0.210	632,000	128,678	0.2036	0.861	0.861	0.882	0.861	0.904	146,859	0.8762	-2.44%
2009-07-29	0	0.205	0.200	0.209	0.197	0.205	1,608,000	323,440	0.2011	0.882	0.861	0.899	0.848	0.882	373,654	0.8656	1.99%
2009-07-28	0	0.201	0.201	0.205	0.199	0.207	3,930,000	793,286	0.2019	0.865	0.865	0.882	0.856	0.891	913,222	0.8687	-3.37%
2009-07-27	0	0.208	0.208	0.211	0.207	0.213	2,420,000	508,432	0.2101	0.895	0.895	0.908	0.891	0.917	562,340	0.9041	0.48%
2009-07-24	0	0.207	0.207	0.212	0.205	0.212	998,000	206,364	0.2068	0.891	0.891	0.912	0.882	0.912	231,907	0.8899	-2.36%
2009-07-23	0	0.212	0.207	0.212	0.210	0.212	1,402,000	295,820	0.2110	0.912	0.891	0.912	0.904	0.912	325,785	0.9080	2.42%
2009-07-22	0	0.207	0.206	0.210	0.200	0.218	1,012,000	211,140	0.2086	0.891	0.887	0.904	0.861	0.938	235,160	0.8979	2.48%
2009-07-21	0	0.202	0.202	0.206	0.200	0.205	638,000	128,646	0.2016	0.869	0.869	0.887	0.861	0.882	148,253	0.8677	-1.46%
2009-07-20	0	0.205	0.205	0.208	0.200	0.210	1,652,000	336,556	0.2037	0.882	0.882	0.895	0.861	0.904	383,878	0.8767	0.99%
2009-07-17	0	0.203	0.202	0.207	0.195	0.208	2,010,000	412,570	0.2053	0.874	0.869	0.891	0.839	0.895	467,068	0.8833	2.53%
2009-07-16	0	0.198	0.198	0.205	0.195	0.213	3,632,548	737,810	0.2031	0.852	0.852	0.882	0.839	0.917	844,102	0.8741	-3.41%
2009-07-15	0	0.205	0.203	0.208	0.198	0.223	10,044,000	2,103,554	0.2094	0.882	0.874	0.895	0.852	0.960	2,333,943	0.9013	3.54%
2009-07-14	0	0.198	0.193	0.198	0.195	0.200	138,000	27,264	0.1976	0.852	0.831	0.852	0.839	0.861	32,067	0.8502	1.54%
2009-07-13	0	0.195	0.193	0.198	0.183	0.195	1,614,000	310,408	0.1923	0.839	0.831	0.852	0.788	0.839	375,048	0.8276	-0.51%
2009-07-10	0	0.196	0.196	0.199	0.196	0.198	530,000	104,740	0.1976	0.843	0.843	0.856	0.843	0.852	123,157	0.8505	-0.51%
2009-07-09	0	0.197	0.195	0.199	0.192	0.200	672,000	131,144	0.1952	0.848	0.839	0.856	0.826	0.861	156,154	0.8398	1.55%
2009-07-08	0	0.194	0.194	0.200	0.192	0.200	1,202,000	235,440	0.1959	0.835	0.835	0.861	0.826	0.861	279,311	0.8429	-3.00%
2009-07-07	0	0.200	0.200	0.207	0.199	0.220	4,380,000	915,496	0.2090	0.861	0.861	0.891	0.856	0.947	1,017,789	0.8995	0.50%
2009-07-06	0	0.199	0.183	0.228	0.183	0.199	1,672,000	319,636	0.1912	0.856	0.788	0.981	0.788	0.856	388,526	0.8227	10.56%
2009-07-03	0	0.180	0.180	0.188	0.180	0.180	856,000	154,080	0.1800	0.775	0.775	0.809	0.775	0.775	198,910	0.7746	0.00%
2009-07-02	0	0.180	0.180	0.186	0.176	0.188	1,780,000	331,234	0.1861	0.775	0.775	0.800	0.757	0.809	413,622	0.8008	-2.70%
2009-06-30	0	0.185	0.185	0.190	0.170	0.199	1,846,000	337,870	0.1830	0.796	0.796	0.818	0.732	0.856	428,959	0.7877	-0.54%
2009-06-29	0	0.186	0.186	0.188	0.186	0.189	396,000	74,310	0.1877	0.800	0.800	0.809	0.800	0.813	92,019	0.8075	-1.06%
2009-06-26	0	0.188	0.188	0.194	0.185	0.190	826,000	154,796	0.1874	0.809	0.809	0.835	0.796	0.818	191,939	0.8065	1.62%
2009-06-25	0	0.185	0.180	0.190	0.185	0.191	1,332,000	250,142	0.1878	0.796	0.775	0.818	0.796	0.822	309,519	0.8082	0.00%
2009-06-24	0	0.185	0.185	0.191	0.179	0.194	760,000	138,130	0.1818	0.796	0.796	0.822	0.770	0.835	176,603	0.7822	-2.12%
2009-06-23	0	0.189	0.189	0.191	0.186	0.195	4,052,000	766,426	0.1891	0.813	0.813	0.822	0.800	0.839	941,571	0.8140	-5.50%
2009-06-22	0	0.200	0.198	0.200	0.198	0.204	686,000	136,998	0.1997	0.861	0.852	0.861	0.852	0.878	159,407	0.8594	2.04%
2009-06-19	0	0.196	0.188	0.196	0.196	0.200	860,000	168,740	0.1962	0.843	0.809	0.843	0.843	0.861	199,840	0.8444	3.16%
2009-06-18	0	0.190	0.190	0.198	0.181	0.198	1,434,000	268,062	0.1869	0.818	0.818	0.852	0.779	0.852	333,221	0.8045	-2.56%
2009-06-17	0	0.195	0.195	0.198	0.193	0.200	2,614,000	506,800	0.1939	0.839	0.839	0.852	0.831	0.861	607,420	0.8343	-2.01%
2009-06-16	0	0.199	0.199	0.200	0.192	0.203	1,430,000	278,032	0.1944	0.856	0.856	0.861	0.826	0.874	332,292	0.8367	-1.97%
2009-06-15	0	0.203	0.201	0.207	0.201	0.216	1,880,000	391,256	0.2081	0.874	0.865	0.891	0.865	0.930	436,859	0.8956	-6.88%
2009-06-12	0	0.218	0.214	0.218	0.210	0.222	2,560,000	550,048	0.2149	0.938	0.921	0.938	0.904	0.955	594,872	0.9246	-5.63%
2009-06-11	0	0.231	0.220	0.231	0.214	0.231	1,512,000	333,930	0.2209	0.994	0.947	0.994	0.921	0.994	351,346	0.9504	-0.43%
2009-06-10	0	0.232	0.232	0.235	0.228	0.240	2,330,000	544,468	0.2337	0.998	0.998	1.011	0.981	1.033	541,427	1.0056	2.20%
2009-06-09	0	0.227	0.227	0.228	0.206	0.240	4,734,000	1,053,366	0.2225	0.977	0.977	0.981	0.887	1.033	1,100,049	0.9576	-5.42%
2009-06-08	0	0.240	0.240	0.244	0.211	0.249	11,380,000	2,690,628	0.2364	1.033	1.033	1.050	0.908	1.072	2,644,392	1.0175	8.60%
2009-06-05	0	0.221	0.221	0.222	0.198	0.226	8,256,000	1,776,736	0.2152	0.951	0.951	0.955	0.852	0.973	1,918,462	0.9261	11.62%
2009-06-04	0	0.198	0.198	0.205	0.195	0.204	2,254,000	442,730	0.1964	0.852	0.852	0.882	0.839	0.878	523,766	0.8453	-1.98%
2009-06-03	0	0.202	0.202	0.205	0.199	0.206	3,202,000	649,086	0.2027	0.869	0.869	0.882	0.856	0.887	744,055	0.8724	2.02%
2009-06-02	0	0.198	0.196	0.198	0.196	0.207	6,834,000	1,375,938	0.2013	0.852	0.843	0.852	0.843	0.891	1,588,030	0.8664	2.06%
2009-06-01	0	0.194	0.194	0.196	0.190	0.200	3,094,000	607,260	0.1963	0.835	0.835	0.843	0.818	0.861	718,959	0.8446	2.11%
2009-05-29	0	0.190	0.186	0.197	0.186	0.205	7,144,000	1,421,626	0.1990	0.818	0.800	0.848	0.800	0.882	1,660,065	0.8564	-0.52%
2009-05-27	0	0.191	0.187	0.191	0.185	0.191	1,236,000	231,824	0.1876	0.822	0.805	0.822	0.796	0.822	287,212	0.8072	1.06%
2009-05-26	0	0.189	0.187	0.189	0.182	0.189	3,210,000	594,684	0.1853	0.813	0.805	0.813	0.783	0.813	745,914	0.7973	0.53%
2009-05-25	0	0.188	0.188	0.193	0.180	0.200	4,822,000	897,410	0.1861	0.809	0.809	0.831	0.775	0.861	1,120,497	0.8009	-5.05%
2009-05-22	0	0.198	0.196	0.198	0.190	0.213	5,894,000	1,183,582	0.2008	0.852	0.843	0.852	0.818	0.917	1,369,600	0.8642	-3.41%
2009-05-21	0	0.205	0.205	0.211	0.185	0.219	7,402,000	1,490,402	0.2014	0.882	0.882	0.908	0.796	0.942	1,720,017	0.8665	-3.30%
2009-05-20	0	0.212	0.212	0.214	0.190	0.225	16,308,000	3,392,406	0.2080	0.912	0.912	0.921	0.818	0.968	3,789,521	0.8952	10.99%
2009-05-19	0	0.191	0.188	0.194	0.171	0.194	12,566,000	2,312,138	0.1840	0.822	0.809	0.835	0.736	0.835	2,919,985	0.7918	11.05%
2009-05-18	0	0.172	0.169	0.173	0.145	0.175	15,266,000	2,545,944	0.1668	0.740	0.727	0.744	0.624	0.753	3,547,390	0.7177	18.62%
2009-05-15	0	0.145	0.143	0.146	0.130	0.155	10,102,000	1,469,708	0.1455	0.624	0.615	0.628	0.559	0.667	2,347,421	0.6261	7.41%
2009-05-14	0	0.135	0.133	0.140	0.131	0.135	1,096,000	145,500	0.1328	0.581	0.572	0.602	0.564	0.581	254,680	0.5713	0.00%
2009-05-13	0	0.135	0.135	0.136	0.132	0.144	3,102,000	426,732	0.1376	0.581	0.581	0.585	0.568	0.620	720,818	0.5920	-0.74%
2009-05-12	0	0.136	0.136	0.139	0.135	0.143	4,642,000	644,982	0.1389	0.585	0.585	0.598	0.581	0.615	1,078,670	0.5979	-2.16%
2009-05-11	0	0.139	0.140	0.143	0.131	0.146	12,990,000	1,821,176	0.1402	0.598	0.602	0.615	0.564	0.628	3,018,511	0.6033	6.92%
2009-05-08	0	0.130	0.129	0.130	0.125	0.135	6,852,000	899,824	0.1313	0.559	0.555	0.559	0.538	0.581	1,592,212	0.5651	3.17%
2009-05-07	0	0.126	0.125	0.126	0.122	0.140	4,246,000	547,596	0.1290	0.542	0.538	0.542	0.525	0.602	986,651	0.5550	-3.82%
2009-05-06	0	0.131	0.131	0.132	0.117	0.134	4,912,000	629,646	0.1282	0.564	0.564	0.568	0.504	0.577	1,141,411	0.5516	5.65%
2009-05-05	0	0.124	0.123	0.124	0.120	0.124	2,106,000	260,220	0.1236	0.534	0.529	0.534	0.516	0.534	489,375	0.5317	0.00%
2009-05-04	0	0.124	0.122	0.125	0.119	0.126	2,920,000	359,554	0.1231	0.534	0.525	0.538	0.512	0.542	678,526	0.5299	4.20%
2009-04-30	0	0.119	0.119	0.123	0.119	0.122	2,336,000	280,238	0.1200	0.512	0.512	0.529	0.512	0.525	542,821	0.5163	0.85%
2009-04-29	0	0.118	0.115	0.118	0.117	0.128	2,810,911	331,401	0.1179	0.508	0.495	0.508	0.504	0.551	653,177	0.5074	-1.67%
2009-04-28	0	0.120	0.117	0.120	0.118	0.122	2,166,000	259,108	0.1196	0.516	0.504	0.516	0.508	0.525	503,318	0.5148	-3.23%
2009-04-27	0	0.124	0.122	0.124	0.121	0.130	4,018,000	504,920	0.1257	0.534	0.525	0.534	0.521	0.559	933,670	0.5408	-6.77%
2009-04-24	0	0.133	0.133	0.135	0.125	0.140	11,114,000	1,495,030	0.1345	0.572	0.572	0.581	0.538	0.602	2,582,581	0.5789	3.91%
2009-04-23	0	0.128	0.126	0.128	0.122	0.128	1,940,000	244,944	0.1263	0.551	0.542	0.551	0.525	0.551	450,801	0.5434	0.79%
2009-04-22	0	0.127	0.125	0.127	0.124	0.130	3,886,000	490,720	0.1263	0.547	0.538	0.547	0.534	0.559	902,997	0.5434	0.79%
2009-04-21	0	0.126	0.125	0.126	0.122	0.129	4,344,000	544,792	0.1254	0.542	0.538	0.542	0.525	0.555	1,009,424	0.5397	-3.08%
2009-04-20	0	0.130	0.130	0.132	0.123	0.136	3,246,000	429,866	0.1324	0.559	0.559	0.568	0.529	0.585	754,279	0.5699	1.56%
2009-04-17	0	0.128	0.128	0.130	0.125	0.138	9,708,000	1,288,506	0.1327	0.551	0.551	0.559	0.538	0.594	2,255,866	0.5712	4.92%
2009-04-16	0	0.122	0.122	0.125	0.120	0.130	3,954,000	482,948	0.1221	0.525	0.525	0.538	0.516	0.559	918,799	0.5256	-2.40%
2009-04-15	0	0.125	0.125	0.126	0.122	0.129	3,070,000	384,950	0.1254	0.538	0.538	0.542	0.525	0.555	713,382	0.5396	0.00%
2009-04-14	0	0.125	0.126	0.127	0.111	0.131	16,378,000	2,037,590	0.1244	0.538	0.542	0.547	0.478	0.564	3,805,787	0.5354	10.62%
2009-04-09	0	0.113	0.113	0.115	0.111	0.115	1,770,000	200,530	0.1133	0.486	0.486	0.495	0.478	0.495	411,298	0.4876	-0.88%
2009-04-08	0	0.114	0.111	0.114	0.110	0.115	1,274,000	143,116	0.1123	0.491	0.478	0.491	0.473	0.495	296,042	0.4834	0.00%
2009-04-07	0	0.114	0.114	0.117	0.108	0.114	7,570,000	838,382	0.1108	0.491	0.491	0.504	0.465	0.491	1,759,055	0.4766	0.88%
2009-04-06	0	0.113	0.112	0.113	0.111	0.115	2,736,000	309,508	0.1131	0.486	0.482	0.486	0.478	0.495	635,770	0.4868	0.89%
2009-04-03	0	0.112	0.112	0.115	0.112	0.118	6,088,000	686,996	0.1128	0.482	0.482	0.495	0.482	0.508	1,414,680	0.4856	-1.75%
2009-04-02	0	0.114	0.114	0.115	0.110	0.116	3,880,000	440,158	0.1134	0.491	0.491	0.495	0.473	0.499	901,603	0.4882	3.64%
2009-04-01	0	0.110	0.109	0.110	0.106	0.115	12,748,000	1,413,366	0.1109	0.473	0.469	0.473	0.456	0.495	2,962,277	0.4771	-5.98%
2009-03-31	0	0.117	0.114	0.117	0.110	0.130	20,268,000	2,417,566	0.1193	0.504	0.491	0.504	0.473	0.559	4,709,714	0.5133	-21.48%
2009-03-30	0	0.149	0.145	0.149	0.141	0.150	1,040,000	152,770	0.1469	0.641	0.624	0.641	0.607	0.646	241,667	0.6322	-6.29%
2009-03-27	0	0.159	0.155	0.159	0.140	0.160	4,176,000	636,786	0.1525	0.684	0.667	0.684	0.602	0.689	970,385	0.6562	9.66%
2009-03-26	0	0.145	0.145	0.152	0.144	0.144	20,000	2,880	0.1440	0.624	0.624	0.654	0.620	0.620	4,647	0.6197	-1.36%
2009-03-25	0	0.147	0.141	0.148	0.140	0.147	476,000	66,780	0.1403	0.633	0.607	0.637	0.602	0.633	110,609	0.6037	4.26%
2009-03-24	0	0.141	0.141	0.149	0.140	0.141	334,000	47,090	0.1410	0.607	0.607	0.641	0.602	0.607	77,612	0.6067	0.00%
2009-03-23	0	0.141	0.140	0.151	0.140	0.141	350,000	49,250	0.1407	0.607	0.602	0.650	0.602	0.607	81,330	0.6056	0.00%
2009-03-20	0	0.141	0.141	0.147	0.141	0.143	562,000	79,746	0.1419	0.607	0.607	0.633	0.607	0.615	130,593	0.6106	-1.40%
2009-03-19	0	0.143	0.143	0.149	0.143	0.143	154,000	22,022	0.1430	0.615	0.615	0.641	0.615	0.615	35,785	0.6154	0.00%
2009-03-18	0	0.143	0.143	0.151	0.143	0.148	400,000	58,300	0.1458	0.615	0.615	0.650	0.615	0.637	92,949	0.6272	2.14%
2009-03-17	0	0.140	0.140	0.154	0.140	0.142	240,000	33,708	0.1405	0.602	0.602	0.663	0.602	0.611	55,769	0.6044	-2.78%
2009-03-16	0	0.144	0.144	0.150	0.144	0.146	290,000	42,228	0.1456	0.620	0.620	0.646	0.620	0.628	67,388	0.6266	2.86%
2009-03-13	0	0.140	0.140	0.145	0.136	0.145	318,000	44,056	0.1385	0.602	0.602	0.624	0.585	0.624	73,894	0.5962	-2.78%
2009-03-12	0	0.144	0.140	0.155	0.144	0.164	50,000	7,600	0.1520	0.620	0.602	0.667	0.620	0.706	11,619	0.6541	0.70%
2009-03-11	0	0.143	0.143	0.147	0.140	0.146	200,000	28,444	0.1422	0.615	0.615	0.633	0.602	0.628	46,474	0.6120	-2.05%
2009-03-10	0	0.146	0.137	0.147	0.137	0.146	313,500	45,534	0.1452	0.628	0.590	0.633	0.590	0.628	72,849	0.6250	1.39%
2009-03-09	0	0.144	0.144	0.145	0.137	0.144	918,000	128,562	0.1400	0.620	0.620	0.624	0.590	0.620	213,317	0.6027	1.41%
2009-03-06	0	0.142	0.142	0.145	0.140	0.145	662,000	94,426	0.1426	0.611	0.611	0.624	0.602	0.624	153,830	0.6138	-2.07%
2009-03-05	0	0.145	0.142	0.145	0.145	0.145	590,000	85,550	0.1450	0.624	0.611	0.624	0.624	0.624	137,099	0.6240	-1.36%
2009-03-04	0	0.147	0.145	0.148	0.146	0.149	1,212,000	178,876	0.1476	0.633	0.624	0.637	0.628	0.641	281,635	0.6351	0.68%
2009-03-03	0	0.146	0.146	0.152	0.145	0.145	140,000	20,300	0.1450	0.628	0.628	0.654	0.624	0.624	32,532	0.6240	-3.95%
2009-03-02	0	0.152	0.147	0.150	0.150	0.155	250,000	38,350	0.1534	0.654	0.633	0.646	0.646	0.667	58,093	0.6601	-1.30%
2009-02-27	0	0.154	0.152	0.154	0.150	0.155	1,161,000	177,028	0.1525	0.663	0.654	0.663	0.646	0.667	269,784	0.6562	-0.65%
2009-02-26	0	0.155	0.155	0.160	0.151	0.155	834,000	128,192	0.1537	0.667	0.667	0.689	0.650	0.667	193,798	0.6615	-4.32%
2009-02-25	0	0.162	0.159	0.162	0.159	0.162	1,054,000	169,364	0.1607	0.697	0.684	0.697	0.684	0.697	244,920	0.6915	-0.61%
2009-02-24	0	0.163	0.163	0.170	0.163	0.170	460,000	76,320	0.1659	0.701	0.701	0.732	0.701	0.732	106,891	0.7140	-5.23%
2009-02-23	0	0.172	0.163	0.175	0.166	0.172	856,000	143,856	0.1681	0.740	0.701	0.753	0.714	0.740	198,910	0.7232	3.61%
2009-02-20	0	0.166	0.166	0.172	0.162	0.171	1,020,000	169,460	0.1661	0.714	0.714	0.740	0.697	0.736	237,019	0.7150	-2.35%
2009-02-19	0	0.170	0.170	0.172	0.168	0.170	816,000	137,588	0.1686	0.732	0.732	0.740	0.723	0.732	189,615	0.7256	0.00%
2009-02-18	0	0.170	0.169	0.173	0.170	0.176	690,000	118,790	0.1722	0.732	0.727	0.744	0.732	0.757	160,337	0.7409	-2.86%
2009-02-17	0	0.175	0.168	0.175	0.174	0.177	740,000	129,500	0.1750	0.753	0.723	0.753	0.749	0.762	171,955	0.7531	-2.78%
2009-02-16	0	0.180	0.173	0.180	0.167	0.180	1,452,000	252,870	0.1742	0.775	0.744	0.775	0.719	0.775	337,404	0.7495	8.43%
2009-02-13	0	0.166	0.165	0.172	0.164	0.170	896,000	151,718	0.1693	0.714	0.710	0.740	0.706	0.732	208,205	0.7287	3.11%
2009-02-12	0	0.161	0.157	0.165	0.156	0.161	560,000	88,288	0.1577	0.693	0.676	0.710	0.671	0.693	130,128	0.6785	1.90%
2009-02-11	0	0.158	0.158	0.160	0.144	0.161	816,000	129,296	0.1585	0.680	0.680	0.689	0.620	0.693	189,615	0.6819	-1.25%
2009-02-10	0	0.160	0.160	0.165	0.159	0.161	244,000	39,038	0.1600	0.689	0.689	0.710	0.684	0.693	56,699	0.6885	-1.23%
2009-02-09	0	0.162	0.164	0.169	0.159	0.162	560,000	90,020	0.1608	0.697	0.706	0.727	0.684	0.697	130,128	0.6918	-1.22%
2009-02-06	0	0.164	0.164	0.166	0.159	0.166	1,968,000	316,998	0.1611	0.706	0.706	0.714	0.684	0.714	457,308	0.6932	-1.80%
2009-02-05	0	0.167	0.158	0.167	0.157	0.168	760,000	120,980	0.1592	0.719	0.680	0.719	0.676	0.723	176,603	0.6850	0.00%
2009-02-04	0	0.167	0.166	0.170	0.156	0.170	16,190,024	2,455,078	0.1516	0.719	0.714	0.732	0.671	0.732	3,762,107	0.6526	11.33%
2009-02-03	0	0.150	0.150	0.153	0.148	0.153	700,000	105,000	0.1500	0.646	0.646	0.658	0.637	0.658	162,660	0.6455	-1.32%
2009-02-02	0	0.152	0.150	0.152	0.150	0.157	898,000	136,100	0.1516	0.654	0.646	0.654	0.646	0.676	208,670	0.6522	-5.00%
2009-01-30	0	0.160	0.150	0.160	0.161	0.161	100,000	16,100	0.1610	0.689	0.646	0.689	0.693	0.693	23,237	0.6929	-0.62%
2009-01-29	0	0.161	0.151	0.161	0.154	0.168	150,000	24,500	0.1633	0.693	0.650	0.693	0.663	0.723	34,856	0.7029	8.78%
2009-01-23	0	0.148	0.148	0.150	0.132	0.150	506,000	72,892	0.1441	0.637	0.637	0.646	0.568	0.646	117,580	0.6199	-1.33%
2009-01-22	0	0.150	0.150	0.151	0.148	0.152	1,564,000	236,308	0.1511	0.646	0.646	0.650	0.637	0.654	363,430	0.6502	-1.32%
2009-01-21	0	0.152	0.152	0.157	0.150	0.158	644,000	99,304	0.1542	0.654	0.654	0.676	0.646	0.680	149,648	0.6636	-4.40%
2009-01-20	0	0.159	0.154	0.159	0.153	0.159	1,060,000	165,240	0.1559	0.684	0.663	0.684	0.658	0.684	246,314	0.6709	1.27%
2009-01-19	0	0.157	0.156	0.158	0.156	0.160	874,312	138,054	0.1579	0.676	0.671	0.680	0.671	0.689	203,166	0.6795	-0.63%
2009-01-16	0	0.158	0.158	0.164	0.153	0.163	1,626,000	259,126	0.1594	0.680	0.680	0.706	0.658	0.701	377,837	0.6858	-1.86%
2009-01-15	0	0.161	0.164	0.165	0.151	0.164	462,000	74,062	0.1603	0.693	0.706	0.710	0.650	0.706	107,356	0.6899	0.00%
2009-01-14	0	0.161	0.159	0.166	0.161	0.165	968,000	158,732	0.1640	0.693	0.684	0.714	0.693	0.710	224,936	0.7057	-1.83%
2009-01-13	0	0.164	0.155	0.168	0.151	0.165	2,162,000	345,632	0.1599	0.706	0.667	0.723	0.650	0.710	502,388	0.6880	0.61%
2009-01-12	0	0.163	0.163	0.170	0.161	0.180	1,132,000	195,442	0.1727	0.701	0.701	0.732	0.693	0.775	263,045	0.7430	-8.94%
2009-01-09	0	0.179	0.179	0.184	0.178	0.185	3,068,000	554,862	0.1809	0.770	0.770	0.792	0.766	0.796	712,917	0.7783	-3.24%
2009-01-08	0	0.185	0.181	0.185	0.175	0.204	3,634,000	690,582	0.1900	0.796	0.779	0.796	0.753	0.878	844,440	0.8178	-7.50%
2009-01-07	0	0.200	0.200	0.204	0.178	0.216	13,763,000	2,711,756	0.1970	0.861	0.861	0.878	0.766	0.930	3,198,135	0.8479	12.99%
2009-01-06	0	0.177	0.177	0.184	0.175	0.180	1,816,000	323,970	0.1784	0.762	0.762	0.792	0.753	0.775	421,987	0.7677	1.14%
2009-01-05	0	0.175	0.175	0.177	0.171	0.176	2,922,000	506,926	0.1735	0.753	0.753	0.762	0.736	0.757	678,991	0.7466	-3.85%
2009-01-02	0	0.182	0.179	0.181	0.160	0.188	6,318,000	1,141,624	0.1807	0.783	0.770	0.779	0.689	0.809	1,468,126	0.7776	13.75%
2008-12-31	0	0.160	0.160	0.162	0.150	0.169	16,276,024	2,464,658	0.1514	0.689	0.689	0.697	0.646	0.727	3,782,091	0.6517	5.26%
2008-12-30	0	0.152	0.152	0.155	0.150	0.155	760,000	115,850	0.1524	0.654	0.654	0.667	0.646	0.667	176,603	0.6560	-1.94%
2008-12-29	0	0.155	0.151	0.155	0.145	0.155	1,532,000	230,930	0.1507	0.667	0.650	0.667	0.624	0.667	355,994	0.6487	3.33%
2008-12-24	0	0.150	0.150	0.155	0.150	0.155	4,148,000	623,580	0.1503	0.646	0.646	0.667	0.646	0.667	963,879	0.6469	-3.85%
2008-12-23	0	0.156	0.151	0.156	0.150	0.165	3,592,000	555,864	0.1548	0.671	0.650	0.671	0.646	0.710	834,680	0.6660	-10.86%
2008-12-22	0	0.175	0.175	0.178	0.174	0.182	1,404,000	246,908	0.1759	0.753	0.753	0.766	0.749	0.783	326,250	0.7568	-3.85%
2008-12-19	0	0.182	0.177	0.182	0.174	0.186	3,968,000	714,902	0.1802	0.783	0.762	0.783	0.749	0.800	922,052	0.7753	3.41%
2008-12-18	0	0.176	0.176	0.178	0.174	0.183	3,980,000	708,460	0.1780	0.757	0.757	0.766	0.749	0.788	924,840	0.7660	-2.76%
2008-12-17	0	0.181	0.179	0.181	0.170	0.190	7,032,000	1,276,484	0.1815	0.779	0.770	0.779	0.732	0.818	1,634,039	0.7812	-3.21%
2008-12-16	0	0.187	0.186	0.187	0.170	0.190	23,868,000	4,321,648	0.1811	0.805	0.800	0.805	0.732	0.818	5,546,253	0.7792	5.06%
2008-12-15	0	0.178	0.169	0.173	0.162	0.200	2,914,000	500,206	0.1717	0.766	0.727	0.744	0.697	0.861	677,132	0.7387	3.49%
2008-12-12	0	0.172	0.170	0.172	0.150	0.179	2,786,000	468,526	0.1682	0.740	0.732	0.740	0.646	0.770	647,388	0.7237	-3.37%
2008-12-11	0	0.178	0.175	0.178	0.165	0.184	10,874,000	1,895,160	0.1743	0.766	0.753	0.766	0.710	0.792	2,526,812	0.7500	7.88%
2008-12-10	0	0.165	0.163	0.165	0.150	0.210	2,512,000	398,690	0.1587	0.710	0.701	0.710	0.646	0.904	583,718	0.6830	8.55%
2008-12-09	0	0.152	0.150	0.152	-	-	0	0	-	0.654	0.646	0.654	-	-	0	-	-0.65%
2008-12-08	0	0.153	0.153	0.158	0.148	0.155	1,334,000	200,468	0.1503	0.658	0.658	0.680	0.637	0.667	309,984	0.6467	-3.16%
2008-12-05	0	0.158	0.149	0.158	0.149	0.158	208,000	31,764	0.1527	0.680	0.641	0.680	0.641	0.680	48,333	0.6572	0.00%
2008-12-04	0	0.158	0.158	0.380	0.149	0.158	1,512,000	232,054	0.1535	0.680	0.680	1.635	0.641	0.680	351,346	0.6605	0.00%
2008-12-03	0	0.158	0.158	0.175	0.150	0.158	410,000	64,476	0.1573	0.680	0.680	0.753	0.646	0.680	95,272	0.6768	0.00%
2008-12-02	0	0.158	0.158	0.162	0.156	0.165	540,000	86,480	0.1601	0.680	0.680	0.697	0.671	0.710	125,481	0.6892	1.28%
2008-12-01	0	0.156	0.156	0.164	-	-	0	0	-	0.671	0.671	0.706	-	-	0	-	0.00%
2008-11-28	0	0.156	0.156	0.162	0.156	0.156	70,000	10,920	0.1560	0.671	0.671	0.697	0.671	0.671	16,266	0.6713	3.31%
2008-11-27	0	0.151	0.151	0.160	-	-	60,000	9,060	0.1510	0.650	0.650	0.689	-	-	13,942	0.6498	0.00%
2008-11-26	0	0.151	0.151	0.160	0.151	0.159	534,000	84,018	0.1573	0.650	0.650	0.689	0.650	0.684	124,087	0.6771	-5.63%
2008-11-25	0	0.160	0.154	0.160	0.147	0.160	480,000	76,254	0.1589	0.689	0.663	0.689	0.633	0.689	111,539	0.6837	6.67%
2008-11-24	0	0.150	0.140	0.160	-	-	0	0	-	0.646	0.602	0.689	-	-	0	-	0.00%
2008-11-21	0	0.150	0.150	0.165	0.150	0.150	200,000	30,000	0.1500	0.646	0.646	0.710	0.646	0.646	46,474	0.6455	-6.25%
2008-11-20	0	0.160	0.150	0.164	0.160	0.161	484,000	77,640	0.1604	0.689	0.646	0.706	0.689	0.693	112,468	0.6903	-1.23%
2008-11-19	0	0.162	0.162	0.169	0.160	0.169	166,000	27,104	0.1633	0.697	0.697	0.727	0.689	0.727	38,574	0.7027	0.62%
2008-11-18	0	0.161	0.160	0.170	0.161	0.161	108,000	17,388	0.1610	0.693	0.689	0.732	0.693	0.693	25,096	0.6929	-0.62%
2008-11-17	0	0.162	0.162	0.170	0.160	0.160	50,000	8,000	0.1600	0.697	0.697	0.732	0.689	0.689	11,619	0.6886	-4.71%
2008-11-14	0	0.170	0.163	0.170	0.170	0.170	40,000	6,800	0.1700	0.732	0.701	0.732	0.732	0.732	9,295	0.7316	0.00%
2008-11-13	0	0.170	0.159	0.170	0.150	0.170	208,995	31,865	0.1525	0.732	0.684	0.732	0.646	0.732	48,565	0.6561	6.25%
2008-11-12	0	0.160	0.160	0.170	0.150	0.160	152,000	23,600	0.1553	0.689	0.689	0.732	0.646	0.689	35,321	0.6682	-5.88%
2008-11-11	0	0.170	0.170	0.180	0.170	0.170	10,000	1,700	0.1700	0.732	0.732	0.775	0.732	0.732	2,324	0.7316	0.00%
2008-11-10	0	0.170	0.160	0.170	0.150	0.180	484,000	80,180	0.1657	0.732	0.689	0.732	0.646	0.775	112,468	0.7129	6.25%
2008-11-07	0	0.160	0.160	0.180	0.160	0.160	68,000	10,880	0.1600	0.689	0.689	0.775	0.689	0.689	15,801	0.6886	0.00%
2008-11-06	0	0.160	0.155	0.170	0.160	0.160	138,000	22,080	0.1600	0.689	0.667	0.732	0.689	0.689	32,067	0.6886	-5.88%
2008-11-05	0	0.170	0.160	0.170	0.160	0.180	112,000	19,460	0.1738	0.732	0.689	0.732	0.689	0.775	26,026	0.7477	0.00%
2008-11-04	0	0.170	0.170	0.180	-	-	0	0	-	0.732	0.732	0.775	-	-	0	-	6.25%
2008-11-03	0	0.160	0.160	0.185	0.139	0.165	236,000	37,480	0.1588	0.689	0.689	0.796	0.598	0.710	54,840	0.6834	16.79%
2008-10-31	0	0.137	0.136	0.200	0.132	0.135	150,000	20,184	0.1346	0.590	0.585	0.861	0.568	0.581	34,856	0.5791	5.38%
2008-10-30	0	0.130	0.110	0.132	0.130	0.130	34,000	4,420	0.1300	0.559	0.473	0.568	0.559	0.559	7,901	0.5594	-3.70%
2008-10-29	0	0.135	0.135	0.198	-	-	0	0	-	0.581	0.581	0.852	-	-	0	-	0.00%
2008-10-28	0	0.135	0.071	0.146	0.135	0.135	196,000	26,460	0.1350	0.581	0.306	0.628	0.581	0.581	45,545	0.5810	-7.53%
2008-10-27	0	0.146	0.101	0.150	0.146	0.155	62,000	9,344	0.1507	0.628	0.435	0.646	0.628	0.667	14,407	0.6486	-9.32%
2008-10-24	0	0.161	0.150	0.161	0.165	0.178	768,000	130,996	0.1706	0.693	0.646	0.693	0.710	0.766	178,462	0.7340	-9.55%
2008-10-23	0	0.178	0.175	0.178	0.178	0.230	908,000	168,880	0.1860	0.766	0.753	0.766	0.766	0.990	210,994	0.8004	-28.80%
2008-10-22	0	0.250	0.250	0.275	0.230	0.250	718,000	176,804	0.2462	1.076	1.076	1.183	0.990	1.076	166,843	1.0597	0.00%
2008-10-21	0	0.250	0.150	0.250	0.238	0.255	1,398,000	347,556	0.2486	1.076	0.646	1.076	1.024	1.097	324,856	1.0699	8.70%
2008-10-20	0	0.230	0.230	0.250	0.218	0.250	1,030,000	255,234	0.2478	0.990	0.990	1.076	0.938	1.076	239,343	1.0664	0.00%
2008-10-17	0	0.230	0.230	0.450	0.230	0.240	1,100,000	259,212	0.2356	0.990	0.990	1.937	0.990	1.033	255,609	1.0141	-2.13%
2008-10-16	0	0.235	0.220	0.235	0.219	0.240	1,874,000	427,426	0.2281	1.011	0.947	1.011	0.942	1.033	435,465	0.9815	-6.00%
2008-10-15	0	0.250	0.250	0.255	0.250	0.255	644,000	161,200	0.2503	1.076	1.076	1.097	1.076	1.097	149,648	1.0772	-3.85%
2008-10-14	0	0.260	0.250	0.260	0.255	0.265	904,000	232,200	0.2569	1.119	1.076	1.119	1.097	1.140	210,064	1.1054	-1.89%
2008-10-13	0	0.265	0.260	0.265	0.265	0.280	560,000	150,710	0.2691	1.140	1.119	1.140	1.140	1.205	130,128	1.1582	1.92%
2008-10-10	0	0.260	0.260	0.280	0.255	0.290	144,000	40,390	0.2805	1.119	1.119	1.205	1.097	1.248	33,462	1.2071	-13.33%
2008-10-09	0	0.300	0.280	0.300	0.280	0.300	64,000	18,560	0.2900	1.291	1.205	1.291	1.205	1.291	14,872	1.2480	3.45%
2008-10-08	0	0.290	0.290	0.330	-	-	0	0	-	1.248	1.248	1.420	-	-	0	-	0.00%
2008-10-06	0	0.290	0.290	0.360	0.290	0.300	260,000	77,960	0.2998	1.248	1.248	1.549	1.248	1.291	60,417	1.2904	-12.12%
2008-10-03	0	0.330	0.310	0.360	0.275	0.330	1,062,000	303,890	0.2861	1.420	1.334	1.549	1.183	1.420	246,779	1.2314	13.79%
2008-10-02	0	0.290	0.290	0.330	0.290	0.320	1,108,000	333,490	0.3010	1.248	1.248	1.420	1.248	1.377	257,468	1.2953	-6.45%
2008-09-30	0	0.310	0.320	0.340	0.300	0.340	792,000	245,000	0.3093	1.334	1.377	1.463	1.291	1.463	184,039	1.3312	-6.06%
2008-09-29	0	0.330	0.330	0.600	0.320	0.330	28,000	9,160	0.3271	1.420	1.420	2.582	1.377	1.420	6,506	1.4078	1.54%
2008-09-26	0	0.325	0.325	0.330	-	-	0	0	-	1.399	1.399	1.420	-	-	0	-	1.56%
2008-09-25	0	0.320	0.320	0.340	0.320	0.330	222,000	71,550	0.3223	1.377	1.377	1.463	1.377	1.420	51,587	1.3870	0.00%
2008-09-24	0	0.320	0.320	0.330	0.320	0.330	208,000	67,750	0.3257	1.377	1.377	1.420	1.377	1.420	48,333	1.4017	6.67%
2008-09-23	0	0.300	0.300	0.340	0.300	0.340	1,218,000	409,970	0.3366	1.291	1.291	1.463	1.291	1.463	283,029	1.4485	-13.04%
2008-09-22	0	0.345	0.330	0.400	-	-	0	0	-	1.485	1.420	1.721	-	-	0	-	0.00%
2008-09-19	0	0.345	0.345	0.380	0.290	0.380	826,000	279,040	0.3378	1.485	1.485	1.635	1.248	1.635	191,939	1.4538	9.52%
2008-09-18	0	0.315	0.315	0.400	0.305	0.360	724,000	233,450	0.3224	1.356	1.356	1.721	1.313	1.549	168,237	1.3876	-18.18%
2008-09-17	0	0.385	0.385	0.390	0.385	0.390	126,000	48,720	0.3867	1.657	1.657	1.678	1.657	1.678	29,279	1.6640	-1.28%
2008-09-16	0	0.390	0.390	0.410	0.390	0.400	214,000	83,660	0.3909	1.678	1.678	1.764	1.678	1.721	49,728	1.6824	-9.30%
2008-09-12	0	0.430	0.420	0.430	0.430	0.430	10,000	4,300	0.4300	1.850	1.807	1.850	1.850	1.850	2,324	1.8505	-1.15%
2008-09-11	0	0.435	0.425	0.460	0.420	0.435	406,000	172,700	0.4254	1.872	1.829	1.980	1.807	1.872	94,343	1.8306	0.00%
2008-09-10	0	0.435	0.435	0.455	0.425	0.460	1,748,000	798,620	0.4569	1.872	1.872	1.958	1.829	1.980	406,186	1.9661	-5.43%
2008-09-09	0	0.460	0.460	0.480	0.460	0.470	378,000	174,330	0.4612	1.980	1.980	2.066	1.980	2.023	87,837	1.9847	-3.16%
2008-09-08	0	0.475	0.475	0.480	0.470	0.475	45,667	21,440	0.4695	2.044	2.044	2.066	2.023	2.044	10,612	2.0204	1.06%
2008-09-05	0	0.470	0.470	0.495	0.460	0.470	362,000	170,040	0.4697	2.023	2.023	2.130	1.980	2.023	84,119	2.0214	-2.08%
2008-09-04	0	0.480	0.480	0.485	0.470	0.485	966,000	463,320	0.4796	2.066	2.066	2.087	2.023	2.087	224,471	2.0641	-1.03%
2008-09-03	0	0.485	0.480	0.485	0.480	0.485	772,000	370,780	0.4803	2.087	2.066	2.087	2.066	2.087	179,391	2.0669	1.04%
2008-09-02	0	0.480	0.460	0.485	0.480	0.485	924,000	444,590	0.4812	2.066	1.980	2.087	2.066	2.087	214,712	2.0706	0.00%
2008-09-01	0	0.480	0.480	0.490	0.480	0.480	340,000	163,200	0.4800	2.066	2.066	2.109	2.066	2.066	79,006	2.0657	0.00%
2008-08-29	0	0.480	0.480	0.495	0.480	0.485	360,000	173,200	0.4811	2.066	2.066	2.130	2.066	2.087	83,654	2.0704	0.00%
2008-08-28	0	0.480	0.480	0.490	0.480	0.485	789,938	381,141	0.4825	2.066	2.066	2.109	2.066	2.087	183,559	2.0764	0.00%
2008-08-27	0	0.480	0.480	0.485	0.470	0.485	1,188,000	568,740	0.4787	2.066	2.066	2.087	2.023	2.087	276,058	2.0602	1.05%
2008-08-26	0	0.475	0.475	0.480	0.470	0.470	1,044,000	490,680	0.4700	2.044	2.044	2.066	2.023	2.023	242,596	2.0226	2.15%
2008-08-25	0	0.465	0.465	0.470	0.465	0.475	1,150,000	540,850	0.4703	2.001	2.001	2.023	2.001	2.044	267,228	2.0239	-1.06%
2008-08-21	0	0.470	0.470	0.475	0.470	0.470	420,000	197,400	0.4700	2.023	2.023	2.044	2.023	2.023	97,596	2.0226	0.00%
2008-08-20	0	0.470	0.470	0.475	0.465	0.475	632,000	297,300	0.4704	2.023	2.023	2.044	2.001	2.044	146,859	2.0244	0.00%
2008-08-19	0	0.470	0.460	0.470	0.470	0.470	1,000,000	470,000	0.4700	2.023	1.980	2.023	2.023	2.023	232,372	2.0226	2.17%
2008-08-18	0	0.460	0.460	0.475	0.460	0.470	140,000	64,700	0.4621	1.980	1.980	2.044	1.980	2.023	32,532	1.9888	0.00%
2008-08-15	0	0.460	0.460	0.470	0.460	0.460	352,000	161,920	0.4600	1.980	1.980	2.023	1.980	1.980	81,795	1.9796	2.22%
2008-08-14	0	0.450	0.450	0.460	0.420	0.450	254,000	114,240	0.4498	1.937	1.937	1.980	1.807	1.937	59,022	1.9355	4.65%
2008-08-13	0	0.430	0.430	0.470	0.425	0.430	108,000	46,190	0.4277	1.850	1.850	2.023	1.829	1.850	25,096	1.8405	-8.51%
2008-08-12	0	0.470	0.470	0.475	0.465	0.475	986,000	463,450	0.4700	2.023	2.023	2.044	2.001	2.044	229,119	2.0228	0.00%
2008-08-11	0	0.470	0.470	0.475	0.470	0.485	260,000	124,280	0.4780	2.023	2.023	2.044	2.023	2.087	60,417	2.0570	2.17%
2008-08-08	0	0.460	0.460	0.470	0.450	0.460	476,000	218,840	0.4597	1.980	1.980	2.023	1.937	1.980	110,609	1.9785	2.22%
2008-08-07	0	0.450	0.440	0.460	0.450	0.465	728,000	333,290	0.4578	1.937	1.894	1.980	1.937	2.001	169,167	1.9702	0.00%
2008-08-05	0	0.450	0.440	0.455	0.420	0.470	1,998,000	886,650	0.4438	1.937	1.894	1.958	1.807	2.023	464,279	1.9097	-2.17%
2008-08-04	0	0.460	0.460	0.470	0.460	0.475	46,000	21,310	0.4633	1.980	1.980	2.023	1.980	2.044	10,689	1.9936	-2.13%
2008-08-01	0	0.470	0.460	0.480	0.470	0.470	10,000	4,700	0.4700	2.023	1.980	2.066	2.023	2.023	2,324	2.0226	0.00%
2008-07-31	0	0.470	0.465	0.470	0.460	0.470	438,000	202,930	0.4633	2.023	2.001	2.023	1.980	2.023	101,779	1.9938	4.44%
2008-07-30	0	0.450	0.435	0.455	0.450	0.465	422,000	191,140	0.4529	1.937	1.872	1.958	1.937	2.001	98,061	1.9492	-2.17%
2008-07-29	0	0.460	0.450	0.475	0.460	0.470	300,000	140,500	0.4683	1.980	1.937	2.044	1.980	2.023	69,712	2.0154	-5.15%
2008-07-28	0	0.485	0.455	0.485	0.450	0.485	428,000	193,860	0.4529	2.087	1.958	2.087	1.937	2.087	99,455	1.9492	1.04%
2008-07-25	0	0.480	0.465	0.485	0.480	0.480	80,000	38,400	0.4800	2.066	2.001	2.087	2.066	2.066	18,590	2.0657	0.00%
2008-07-24	0	0.480	0.470	0.485	0.470	0.480	286,000	135,670	0.4744	2.066	2.023	2.087	2.023	2.066	66,458	2.0414	1.05%
2008-07-23	0	0.475	0.475	0.485	0.470	0.480	96,000	45,330	0.4722	2.044	2.044	2.087	2.023	2.066	22,308	2.0320	1.06%
2008-07-22	0	0.470	0.460	0.480	0.460	0.470	94,000	43,340	0.4611	2.023	1.980	2.066	1.980	2.023	21,843	1.9842	2.17%
2008-07-21	0	0.460	0.455	0.470	0.460	0.470	180,000	83,800	0.4656	1.980	1.958	2.023	1.980	2.023	41,827	2.0035	2.22%
2008-07-18	0	0.450	0.450	0.470	0.450	0.470	350,000	158,490	0.4528	1.937	1.937	2.023	1.937	2.023	81,330	1.9487	2.27%
2008-07-17	0	0.440	0.450	0.475	0.430	0.460	198,000	89,100	0.4500	1.894	1.937	2.044	1.850	1.980	46,010	1.9366	-3.30%
2008-07-16	0	0.455	0.455	0.480	0.450	0.455	330,000	149,340	0.4525	1.958	1.958	2.066	1.937	1.958	76,683	1.9475	0.00%
2008-07-15	0	0.455	0.450	0.485	0.450	0.455	220,000	100,000	0.4545	1.958	1.937	2.087	1.937	1.958	51,122	1.9561	-3.19%
2008-07-14	0	0.470	0.470	0.475	0.450	0.470	474,000	218,560	0.4611	2.023	2.023	2.044	1.937	2.023	110,144	1.9843	1.08%
2008-07-11	0	0.465	0.475	0.480	0.460	0.480	512,000	239,990	0.4687	2.001	2.044	2.066	1.980	2.066	118,974	2.0172	-4.12%
2008-07-10	0	0.485	0.485	0.495	0.475	0.495	174,000	84,260	0.4843	2.087	2.087	2.130	2.044	2.130	40,433	2.0840	-2.02%
2008-07-09	0	0.495	0.475	0.495	0.470	0.495	704,000	338,710	0.4811	2.130	2.044	2.130	2.023	2.130	163,590	2.0705	1.02%
2008-07-08	0	0.490	0.490	0.500	0.490	0.490	110,000	54,000	0.4909	2.109	2.109	2.152	2.109	2.109	25,561	2.1126	-2.00%
2008-07-07	0	0.500	0.485	0.500	0.500	0.530	150,000	76,560	0.5104	2.152	2.087	2.152	2.152	2.281	34,856	2.1965	0.00%
2008-07-04	0	0.500	0.480	0.500	0.470	0.520	772,152	377,066	0.4883	2.152	2.066	2.152	2.023	2.238	179,426	2.1015	-1.96%
2008-07-03	0	0.510	0.490	0.510	0.490	0.510	522,000	258,770	0.4957	2.195	2.109	2.195	2.109	2.195	121,298	2.1333	0.00%
2008-07-02	0	0.510	0.500	0.520	0.510	0.510	138,000	70,380	0.5100	2.195	2.152	2.238	2.195	2.195	32,067	2.1948	-1.92%
2008-06-30	0	0.520	0.510	0.520	0.500	0.520	380,000	192,400	0.5063	2.238	2.195	2.238	2.152	2.238	88,301	2.1789	0.00%
2008-06-27	0	0.520	0.510	0.530	0.480	0.530	1,054,000	539,940	0.5123	2.238	2.195	2.281	2.066	2.281	244,920	2.2046	-3.70%
2008-06-26	0	0.540	0.530	0.560	0.530	0.550	850,000	460,440	0.5417	2.324	2.281	2.410	2.281	2.367	197,516	2.3312	0.00%
2008-06-25	0	0.540	0.540	0.550	0.540	0.550	310,000	167,500	0.5403	2.324	2.324	2.367	2.324	2.367	72,035	2.3252	1.89%
2008-06-24	0	0.530	0.530	0.540	0.520	0.520	30,000	15,600	0.5200	2.281	2.281	2.324	2.238	2.238	6,971	2.2378	-3.64%
2008-06-23	0	0.550	0.520	0.550	0.570	0.570	10,000	5,700	0.5700	2.367	2.238	2.367	2.453	2.453	2,324	2.4530	1.85%
2008-06-20	0	0.540	0.530	0.540	0.520	0.550	702,000	379,060	0.5400	2.324	2.281	2.324	2.238	2.367	163,125	2.3237	3.85%
2008-06-19	0	0.520	0.520	0.530	0.510	0.530	768,000	402,000	0.5234	2.238	2.238	2.281	2.195	2.281	178,462	2.2526	-1.89%
2008-06-18	0	0.530	0.530	0.540	0.520	0.560	2,400,000	1,278,440	0.5327	2.281	2.281	2.324	2.238	2.410	557,693	2.2924	-3.64%
2008-06-17	0	0.550	0.540	0.560	0.550	0.560	654,000	362,440	0.5542	2.367	2.324	2.410	2.367	2.410	151,971	2.3849	-1.79%
2008-06-16	0	0.560	0.550	0.580	0.560	0.580	488,000	278,680	0.5711	2.410	2.367	2.496	2.410	2.496	113,397	2.4575	-3.45%
2008-06-13	0	0.580	0.570	0.580	0.570	0.590	1,024,000	593,440	0.5795	2.496	2.453	2.496	2.453	2.539	237,949	2.4940	-1.69%
2008-06-12	0	0.590	0.570	0.590	0.570	0.590	864,000	505,320	0.5849	2.539	2.453	2.539	2.453	2.539	200,769	2.5169	-1.67%
2008-06-11	0	0.600	0.580	0.600	0.550	0.610	1,400,000	814,180	0.5816	2.582	2.496	2.582	2.367	2.625	325,321	2.5027	7.14%
2008-06-10	0	0.560	0.560	0.590	0.560	0.590	30,000	17,400	0.5800	2.410	2.410	2.539	2.410	2.539	6,971	2.4960	-5.08%
2008-06-06	0	0.590	0.590	0.610	0.590	0.600	240,000	142,100	0.5921	2.539	2.539	2.625	2.539	2.582	55,769	2.5480	0.00%
2008-06-05	0	0.590	0.590	0.620	0.580	0.600	172,000	102,440	0.5956	2.539	2.539	2.668	2.496	2.582	39,968	2.5631	0.00%
2008-06-04	0	0.590	0.580	0.600	0.570	0.590	1,228,000	719,180	0.5857	2.539	2.496	2.582	2.453	2.539	285,353	2.5203	-1.67%
2008-06-03	0	0.600	0.600	0.610	0.600	0.610	324,000	194,600	0.6006	2.582	2.582	2.625	2.582	2.625	75,288	2.5847	-1.64%
2008-06-02	0	0.610	0.610	0.620	0.600	0.630	982,000	603,180	0.6142	2.625	2.625	2.668	2.582	2.711	228,189	2.6433	-3.17%
2008-05-30	0	0.630	0.630	0.650	0.630	0.650	132,000	84,160	0.6376	2.711	2.711	2.797	2.711	2.797	30,673	2.7438	0.00%
2008-05-29	0	0.630	0.630	0.640	0.630	0.640	246,000	156,180	0.6349	2.711	2.711	2.754	2.711	2.754	57,163	2.7322	0.00%
2008-05-28	0	0.630	0.620	0.630	0.620	0.630	540,000	335,800	0.6219	2.711	2.668	2.711	2.668	2.711	125,481	2.6761	1.61%
2008-05-27	0	0.620	0.620	0.640	0.620	0.630	314,000	197,700	0.6296	2.668	2.668	2.754	2.668	2.711	72,965	2.7095	-3.12%
2008-05-26	0	0.640	0.630	0.640	0.630	0.650	322,000	206,040	0.6399	2.754	2.711	2.754	2.711	2.797	74,824	2.7537	0.00%
2008-05-23	0	0.640	0.640	0.650	0.640	0.660	1,060,000	692,800	0.6536	2.754	2.754	2.797	2.754	2.840	246,314	2.8127	-1.54%
2008-05-22	0	0.650	0.650	0.660	0.650	0.660	710,000	463,600	0.6530	2.797	2.797	2.840	2.797	2.840	164,984	2.8100	-2.99%
2008-05-21	0	0.670	0.660	0.680	0.630	0.670	2,068,000	1,353,480	0.6545	2.883	2.840	2.926	2.711	2.883	480,545	2.8166	0.00%
2008-05-20	0	0.670	0.660	0.680	0.660	0.730	2,550,000	1,770,340	0.6943	2.883	2.840	2.926	2.840	3.142	592,548	2.9877	-8.22%
2008-05-19	0	0.730	0.730	0.740	0.670	0.740	3,100,000	2,179,080	0.7029	3.142	3.142	3.185	2.883	3.185	720,353	3.0250	12.31%
2008-05-16	0	0.650	0.650	0.660	0.650	0.660	922,000	604,100	0.6552	2.797	2.797	2.840	2.797	2.840	214,247	2.8196	0.00%
2008-05-15	0	0.650	0.650	0.670	0.650	0.670	1,146,000	755,600	0.6593	2.797	2.797	2.883	2.797	2.883	266,298	2.8374	0.00%
2008-05-14	0	0.650	0.650	0.670	0.650	0.670	1,228,000	820,420	0.6681	2.797	2.797	2.883	2.797	2.883	285,353	2.8751	-1.52%
2008-05-13	0	0.660	0.660	0.670	0.660	0.690	1,217,200	817,680	0.6718	2.840	2.840	2.883	2.840	2.969	282,843	2.8909	-2.94%
2008-05-09	0	0.680	0.670	0.680	0.670	0.680	1,308,000	883,020	0.6751	2.926	2.883	2.926	2.883	2.926	303,942	2.9052	0.00%
2008-05-08	0	0.680	0.670	0.680	0.670	0.700	3,694,000	2,512,960	0.6803	2.926	2.883	2.926	2.883	3.012	858,382	2.9276	1.49%
2008-05-07	0	0.670	0.670	0.680	0.660	0.750	2,076,000	1,466,980	0.7066	2.883	2.883	2.926	2.840	3.228	482,404	3.0410	-5.63%
2008-05-06	0	0.710	0.700	0.710	0.650	0.730	4,008,000	2,765,440	0.6900	3.055	3.012	3.055	2.797	3.142	931,347	2.9693	10.94%
2008-05-05	0	0.640	0.640	0.650	0.610	0.670	1,962,000	1,254,520	0.6394	2.754	2.754	2.797	2.625	2.883	455,914	2.7517	6.67%
2008-05-02	0	0.600	0.600	0.610	0.560	0.630	3,056,000	1,814,100	0.5936	2.582	2.582	2.625	2.410	2.711	710,129	2.5546	7.14%
2008-04-30	0	0.560	0.560	0.570	0.550	0.560	282,000	157,000	0.5567	2.410	2.410	2.453	2.367	2.410	65,529	2.3959	0.00%
2008-04-29	0	0.560	0.550	0.560	0.530	0.560	480,000	265,260	0.5526	2.410	2.367	2.410	2.281	2.410	111,539	2.3782	5.66%
2008-04-28	0	0.530	0.530	0.550	0.520	0.550	236,000	124,880	0.5292	2.281	2.281	2.367	2.238	2.367	54,840	2.2772	1.92%
2008-04-25	0	0.520	0.520	0.550	0.520	0.540	330,000	172,000	0.5212	2.238	2.238	2.367	2.238	2.324	76,683	2.2430	-3.70%
2008-04-24	0	0.540	0.530	0.560	0.540	0.560	411,045	224,923	0.5472	2.324	2.281	2.410	2.324	2.410	95,515	2.3548	1.89%
2008-04-23	0	0.530	0.530	0.550	0.510	0.530	104,000	55,080	0.5296	2.281	2.281	2.367	2.195	2.281	24,167	2.2792	0.00%
2008-04-22	0	0.530	0.530	0.550	0.520	0.550	518,000	275,940	0.5327	2.281	2.281	2.367	2.238	2.367	120,369	2.2925	-1.85%
2008-04-21	0	0.540	0.530	0.560	0.530	0.540	288,000	153,640	0.5335	2.324	2.281	2.410	2.281	2.324	66,923	2.2958	1.89%
2008-04-18	0	0.530	0.520	0.530	0.530	0.530	120,000	63,600	0.5300	2.281	2.238	2.281	2.281	2.281	27,885	2.2808	0.00%
2008-04-17	0	0.530	0.510	0.550	0.520	0.540	464,000	245,280	0.5286	2.281	2.195	2.367	2.238	2.324	107,821	2.2749	-1.85%
2008-04-16	0	0.540	0.540	0.550	0.530	0.550	1,232,000	674,140	0.5472	2.324	2.324	2.367	2.281	2.367	286,282	2.3548	-5.26%
2008-04-15	0	0.570	0.550	0.580	0.550	0.580	854,000	478,500	0.5603	2.453	2.367	2.496	2.367	2.496	198,446	2.4112	1.79%
2008-04-14	0	0.560	0.550	0.560	0.550	0.570	1,108,000	613,360	0.5536	2.410	2.367	2.410	2.367	2.453	257,468	2.3823	0.00%
2008-04-11	0	0.560	0.560	0.580	0.550	0.580	632,000	353,640	0.5596	2.410	2.410	2.496	2.367	2.496	146,859	2.4080	1.82%
2008-04-10	0	0.550	0.550	0.580	0.550	0.570	120,000	68,200	0.5683	2.367	2.367	2.496	2.367	2.453	27,885	2.4458	-3.51%
2008-04-09	0	0.570	0.560	0.570	0.560	0.570	266,000	149,200	0.5609	2.453	2.410	2.453	2.410	2.453	61,811	2.4138	1.79%
2008-04-08	0	0.560	0.540	0.580	0.550	0.560	560,000	309,000	0.5518	2.410	2.324	2.496	2.367	2.410	130,128	2.3746	0.00%
2008-04-07	0	0.560	0.560	0.570	0.540	0.570	574,000	320,240	0.5579	2.410	2.410	2.453	2.324	2.453	133,381	2.4009	-1.75%
2008-04-03	0	0.570	0.550	0.570	0.540	0.570	618,000	334,400	0.5411	2.453	2.367	2.453	2.324	2.453	143,606	2.3286	3.64%
2008-04-02	0	0.550	0.540	0.560	0.540	0.590	308,000	170,460	0.5534	2.367	2.324	2.410	2.324	2.539	71,571	2.3817	-1.79%
2008-04-01	0	0.560	0.550	0.560	0.540	0.560	448,000	250,320	0.5588	2.410	2.367	2.410	2.324	2.410	104,103	2.4046	5.66%
2008-03-31	0	0.530	0.530	0.540	0.530	0.560	712,000	379,660	0.5332	2.281	2.281	2.324	2.281	2.410	165,449	2.2947	-1.85%
2008-03-28	0	0.540	0.540	0.590	0.540	0.560	600,000	330,540	0.5509	2.324	2.324	2.539	2.324	2.410	139,423	2.3708	-5.26%
2008-03-27	0	0.570	0.570	0.580	0.540	0.630	658,000	384,400	0.5842	2.453	2.453	2.496	2.324	2.711	152,901	2.5140	-6.56%
2008-03-26	0	0.610	0.610	0.630	0.610	0.630	170,000	105,600	0.6212	2.625	2.625	2.711	2.625	2.711	39,503	2.6732	5.17%
2008-03-25	0	0.580	0.580	0.630	-	-	0	0	-	2.496	2.496	2.711	-	-	0	-	0.00%
2008-03-20	0	0.580	0.580	0.590	0.560	0.610	1,062,000	621,020	0.5848	2.496	2.496	2.539	2.410	2.625	246,779	2.5165	-3.33%
2008-03-19	0	0.600	0.540	0.600	0.530	0.610	932,000	531,040	0.5698	2.582	2.324	2.582	2.281	2.625	216,571	2.4520	-1.64%
2008-03-18	0	0.610	0.580	0.610	0.560	0.610	268,000	158,560	0.5916	2.625	2.496	2.625	2.410	2.625	62,276	2.5461	-1.61%
2008-03-17	0	0.620	0.620	0.630	0.590	0.630	376,000	228,100	0.6066	2.668	2.668	2.711	2.539	2.711	87,372	2.6107	-3.12%
2008-03-14	0	0.640	0.640	0.670	0.620	0.690	354,000	231,300	0.6534	2.754	2.754	2.883	2.668	2.969	82,260	2.8118	0.00%
2008-03-13	0	0.640	0.640	0.670	0.640	0.640	278,000	177,920	0.6400	2.754	2.754	2.883	2.754	2.754	64,599	2.7542	-4.48%
2008-03-12	0	0.670	0.640	0.670	0.640	0.670	170,000	109,560	0.6445	2.883	2.754	2.883	2.754	2.883	39,503	2.7734	3.08%
2008-03-11	0	0.650	0.650	0.670	0.650	0.650	194,000	126,100	0.6500	2.797	2.797	2.883	2.797	2.797	45,080	2.7972	-2.99%
2008-03-10	0	0.670	0.630	0.690	0.650	0.670	132,000	86,040	0.6518	2.883	2.711	2.969	2.797	2.883	30,673	2.8051	3.08%
2008-03-07	0	0.650	0.650	0.670	0.620	0.660	570,000	363,520	0.6378	2.797	2.797	2.883	2.668	2.840	132,452	2.7445	-1.52%
2008-03-06	0	0.660	0.650	0.660	0.640	0.670	812,000	534,780	0.6586	2.840	2.797	2.840	2.754	2.883	188,686	2.8342	4.76%
2008-03-05	0	0.630	0.620	0.650	0.630	0.670	216,000	138,880	0.6430	2.711	2.668	2.797	2.711	2.883	50,192	2.7670	-4.55%
2008-03-04	0	0.660	0.650	0.660	0.650	0.700	366,000	241,320	0.6593	2.840	2.797	2.840	2.797	3.012	85,048	2.8375	0.00%
2008-03-03	0	0.660	0.660	0.700	0.660	0.660	500,000	330,000	0.6600	2.840	2.840	3.012	2.840	2.840	116,186	2.8403	0.00%
2008-02-29	0	0.660	0.650	0.690	0.650	0.700	642,000	424,560	0.6613	2.840	2.797	2.969	2.797	3.012	149,183	2.8459	-2.94%
2008-02-28	0	0.680	0.670	0.690	0.650	0.690	326,000	221,020	0.6780	2.926	2.883	2.969	2.797	2.969	75,753	2.9176	-1.45%
2008-02-27	0	0.690	0.690	0.700	0.690	0.690	134,000	92,460	0.6900	2.969	2.969	3.012	2.969	2.969	31,138	2.9694	2.99%
2008-02-26	0	0.670	0.670	0.700	0.670	0.690	252,000	169,140	0.6712	2.883	2.883	3.012	2.883	2.969	58,558	2.8884	-2.90%
2008-02-25	0	0.690	0.680	0.700	0.680	0.700	312,000	214,900	0.6888	2.969	2.926	3.012	2.926	3.012	72,500	2.9641	0.00%
2008-02-22	0	0.690	0.670	0.700	0.660	0.700	444,000	297,960	0.6711	2.969	2.883	3.012	2.840	3.012	103,173	2.8880	4.55%
2008-02-21	0	0.660	0.660	0.690	0.660	0.700	448,000	298,640	0.6666	2.840	2.840	2.969	2.840	3.012	104,103	2.8687	-2.94%
2008-02-20	0	0.680	0.670	0.700	0.650	0.680	1,142,000	758,540	0.6642	2.926	2.883	3.012	2.797	2.926	265,369	2.8584	-5.56%
2008-02-19	0	0.720	0.710	0.720	0.700	0.750	322,000	231,580	0.7192	3.098	3.055	3.098	3.012	3.228	74,824	3.0950	2.86%
2008-02-18	0	0.700	0.700	0.720	0.700	0.700	250,000	175,000	0.7000	3.012	3.012	3.098	3.012	3.012	58,093	3.0124	0.00%
2008-02-15	0	0.700	0.700	0.720	0.670	0.870	919,000	634,250	0.6902	3.012	3.012	3.098	2.883	3.744	213,550	2.9700	4.48%
2008-02-14	0	0.670	0.670	0.700	0.670	0.690	948,000	637,700	0.6727	2.883	2.883	3.012	2.883	2.969	220,289	2.8948	0.00%
2008-02-13	0	0.670	0.650	0.670	0.650	0.680	766,000	506,220	0.6609	2.883	2.797	2.883	2.797	2.926	177,997	2.8440	6.35%
2008-02-12	0	0.630	0.630	0.650	0.600	0.660	976,750	619,023	0.6338	2.711	2.711	2.797	2.582	2.840	226,969	2.7273	1.61%
2008-02-11	0	0.620	0.620	0.660	0.620	0.680	2,007,276	1,292,829	0.6441	2.668	2.668	2.840	2.668	2.926	466,435	2.7717	-3.12%
2008-02-06	0	0.640	0.630	0.670	0.640	0.710	1,331,000	887,320	0.6667	2.754	2.711	2.883	2.754	3.055	309,287	2.8689	-11.11%
2008-02-05	0	0.720	0.720	0.740	0.720	0.740	104,000	75,960	0.7304	3.098	3.098	3.185	3.098	3.185	24,167	3.1432	0.00%
2008-02-04	0	0.720	0.720	0.740	0.720	0.730	750,000	541,040	0.7214	3.098	3.098	3.185	3.098	3.142	174,279	3.1044	-1.37%
2008-02-01	0	0.730	0.730	0.740	0.730	0.750	138,000	102,900	0.7457	3.142	3.142	3.185	3.142	3.228	32,067	3.2089	1.39%
2008-01-31	0	0.720	0.710	0.720	0.710	0.750	284,000	204,800	0.7211	3.098	3.055	3.098	3.055	3.228	65,994	3.1033	-5.26%
2008-01-30	0	0.760	0.730	0.770	0.730	0.750	92,000	68,760	0.7474	3.271	3.142	3.314	3.142	3.228	21,378	3.2164	-1.30%
2008-01-29	0	0.770	0.730	0.770	-	-	0	0	-	3.314	3.142	3.314	-	-	0	-	0.00%
2008-01-28	0	0.770	0.750	0.800	-	-	0	0	-	3.314	3.228	3.443	-	-	0	-	0.00%
2008-01-25	0	0.770	0.750	0.800	0.710	0.770	132,000	101,040	0.7655	3.314	3.228	3.443	3.055	3.314	30,673	3.2941	2.67%
2008-01-24	0	0.750	0.740	0.770	0.750	0.760	99,000	75,100	0.7586	3.228	3.185	3.314	3.228	3.271	23,005	3.2645	0.00%
2008-01-23	0	0.750	0.750	0.780	0.750	0.800	310,000	235,400	0.7594	3.228	3.228	3.357	3.228	3.443	72,035	3.2678	7.14%
2008-01-22	0	0.700	0.700	0.780	0.650	0.730	1,202,000	847,720	0.7053	3.012	3.012	3.357	2.797	3.142	279,311	3.0350	-6.67%
2008-01-21	0	0.750	0.720	0.820	0.750	0.860	126,000	102,520	0.8137	3.228	3.098	3.529	3.228	3.701	29,279	3.5015	-12.79%
2008-01-18	0	0.860	0.800	0.870	-	-	0	0	-	3.701	3.443	3.744	-	-	0	-	0.00%
2008-01-17	0	0.860	0.800	0.860	0.810	0.880	16,000	13,800	0.8625	3.701	3.443	3.701	3.486	3.787	3,718	3.7117	1.18%
2008-01-16	0	0.850	0.810	0.850	0.780	0.880	166,000	132,260	0.7967	3.658	3.486	3.658	3.357	3.787	38,574	3.4288	-4.49%
2008-01-15	0	0.890	0.870	0.890	0.870	0.910	564,000	498,300	0.8835	3.830	3.744	3.830	3.744	3.916	131,058	3.8021	-2.20%
2008-01-14	0	0.910	0.900	0.910	0.890	0.920	156,000	140,460	0.9004	3.916	3.873	3.916	3.830	3.959	36,250	3.8748	-2.15%
2008-01-11	0	0.930	0.900	0.940	0.890	0.930	928,000	846,360	0.9120	4.002	3.873	4.045	3.830	4.002	215,641	3.9249	2.20%
2008-01-10	0	0.910	0.890	0.910	0.890	0.910	296,000	265,180	0.8959	3.916	3.830	3.916	3.830	3.916	68,782	3.8554	-2.15%
2008-01-09	0	0.930	0.900	0.930	0.890	0.940	498,000	450,760	0.9051	4.002	3.873	4.002	3.830	4.045	115,721	3.8952	-2.11%
2008-01-08	0	0.950	0.920	0.950	0.910	0.960	44,000	40,540	0.9214	4.088	3.959	4.088	3.916	4.131	10,224	3.9650	-1.04%
2008-01-07	0	0.960	0.930	0.960	0.910	0.960	24,000	22,340	0.9308	4.131	4.002	4.131	3.916	4.131	5,577	4.0058	0.00%
2008-01-04	0	0.960	0.910	0.960	0.900	0.970	850,000	785,540	0.9242	4.131	3.916	4.131	3.873	4.174	197,516	3.9771	-1.03%
2008-01-03	0	0.970	0.950	0.970	0.950	0.970	624,000	602,400	0.9654	4.174	4.088	4.174	4.088	4.174	145,000	4.1545	-1.02%
2008-01-02	0	0.980	0.970	0.990	0.980	0.990	122,000	120,160	0.9849	4.217	4.174	4.260	4.217	4.260	28,349	4.2385	2.08%
2007-12-31	0	0.960	0.950	0.970	0.950	0.970	214,000	205,940	0.9623	4.131	4.088	4.174	4.088	4.174	49,728	4.1414	0.00%
2007-12-28	0	0.960	0.960	0.990	0.930	0.930	2,000	1,860	0.9300	4.131	4.131	4.260	4.002	4.002	465	4.0022	-1.03%
2007-12-27	0	0.970	0.970	0.990	0.970	0.970	144,000	139,680	0.9700	4.174	4.174	4.260	4.174	4.174	33,462	4.1743	-2.02%
2007-12-24	0	0.990	0.960	0.990	-	-	0	0	-	4.260	4.131	4.260	-	-	0	-	0.00%
2007-12-21	0	0.990	0.960	0.990	0.970	1.020	306,441	302,601	0.9875	4.260	4.131	4.260	4.174	4.390	71,208	4.2495	2.06%
2007-12-20	0	0.970	0.950	0.970	0.960	0.990	740,000	723,640	0.9779	4.174	4.088	4.174	4.131	4.260	171,955	4.2083	0.00%
2007-12-19	0	0.970	0.940	0.970	0.940	0.970	562,000	536,400	0.9544	4.174	4.045	4.174	4.045	4.174	130,593	4.1074	-1.02%
2007-12-18	0	0.980	0.950	0.980	0.940	0.980	452,000	429,760	0.9508	4.217	4.088	4.217	4.045	4.217	105,032	4.0917	3.16%
2007-12-17	0	0.950	0.930	0.950	0.930	0.960	230,000	216,280	0.9403	4.088	4.002	4.088	4.002	4.131	53,446	4.0467	-4.04%
2007-12-14	0	0.990	0.960	0.990	0.950	0.990	270,000	261,000	0.9667	4.260	4.131	4.260	4.088	4.260	62,740	4.1600	0.00%
2007-12-13	0	0.990	0.950	0.990	0.950	1.010	1,244,000	1,200,720	0.9652	4.260	4.088	4.260	4.088	4.346	289,071	4.1537	3.13%
2007-12-12	0	0.960	0.940	0.960	0.920	0.960	212,000	199,240	0.9398	4.131	4.045	4.131	3.959	4.131	49,263	4.0444	3.23%
2007-12-11	0	0.930	0.930	0.980	0.920	0.980	814,000	778,200	0.9560	4.002	4.002	4.217	3.959	4.217	189,151	4.1142	-1.06%
2007-12-10	0	0.940	0.940	0.980	0.920	0.940	288,000	267,820	0.9299	4.045	4.045	4.217	3.959	4.045	66,923	4.0019	2.17%
2007-12-07	0	0.920	0.900	0.920	0.900	0.920	606,000	552,200	0.9112	3.959	3.873	3.959	3.873	3.959	140,817	3.9214	0.00%
2007-12-06	0	0.920	0.920	0.930	0.880	0.930	600,000	550,920	0.9182	3.959	3.959	4.002	3.787	4.002	139,423	3.9514	0.00%
2007-12-05	0	0.920	0.900	0.920	0.890	0.920	44,000	39,600	0.9000	3.959	3.873	3.959	3.830	3.959	10,224	3.8731	0.00%
2007-12-04	0	0.920	0.880	0.920	0.890	0.920	200,000	182,380	0.9119	3.959	3.787	3.959	3.830	3.959	46,474	3.9243	-1.08%
2007-12-03	0	0.930	0.900	0.930	0.870	0.930	316,000	282,360	0.8935	4.002	3.873	4.002	3.744	4.002	73,430	3.8453	1.09%
2007-11-30	0	0.920	0.880	0.920	0.850	0.920	1,282,000	1,133,540	0.8842	3.959	3.787	3.959	3.658	3.959	297,901	3.8051	2.22%
2007-11-29	0	0.900	0.870	0.900	0.870	0.910	1,826,000	1,610,820	0.8822	3.873	3.744	3.873	3.744	3.916	424,311	3.7963	1.12%
2007-11-28	0	0.890	0.880	0.890	0.880	0.900	608,000	544,460	0.8955	3.830	3.787	3.830	3.787	3.873	141,282	3.8537	0.00%
2007-11-27	0	0.890	0.890	0.900	0.880	0.960	1,498,000	1,380,700	0.9217	3.830	3.830	3.873	3.787	4.131	348,093	3.9665	-7.29%
2007-11-26	0	0.960	0.950	0.960	0.960	0.960	324,979	311,990	0.9600	4.131	4.088	4.131	4.131	4.131	75,516	4.1314	2.13%
2007-11-23	0	0.940	0.940	0.970	0.940	0.940	10,000	9,400	0.9400	4.045	4.045	4.174	4.045	4.045	2,324	4.0452	-5.05%
2007-11-22	0	0.990	0.950	0.990	0.940	0.990	684,000	660,940	0.9663	4.260	4.088	4.260	4.045	4.260	158,942	4.1584	0.00%
2007-11-21	0	0.990	0.990	1.000	0.950	1.000	382,000	366,280	0.9588	4.260	4.260	4.303	4.088	4.303	88,766	4.1264	-1.00%
2007-11-20	0	1.000	0.970	1.000	0.960	1.000	66,000	65,400	0.9909	4.303	4.174	4.303	4.131	4.303	15,337	4.2643	-0.99%
2007-11-19	0	1.010	0.960	1.010	0.960	1.010	656,000	638,040	0.9726	4.346	4.131	4.346	4.131	4.346	152,436	4.1856	3.59%
2007-11-16	0	0.990	0.990	1.000	0.970	0.980	62,023	60,681	0.9784	4.196	4.196	4.238	4.111	4.153	14,634	4.1465	-1.00%
2007-11-15	0	1.000	1.000	1.020	1.000	1.020	478,000	479,980	1.0041	4.238	4.238	4.323	4.238	4.323	112,783	4.2558	-0.99%
2007-11-14	0	1.010	1.010	1.020	1.000	1.010	246,000	247,860	1.0076	4.281	4.281	4.323	4.238	4.281	58,043	4.2703	0.00%
2007-11-13	0	1.010	1.000	1.010	1.000	1.010	436,000	437,120	1.0026	4.281	4.238	4.281	4.238	4.281	102,873	4.2491	0.00%
2007-11-12	0	1.010	0.980	1.010	0.980	1.020	580,000	580,380	1.0007	4.281	4.153	4.281	4.153	4.323	136,849	4.2410	0.00%
2007-11-09	0	1.010	1.000	1.010	0.980	1.020	690,000	687,740	0.9967	4.281	4.238	4.281	4.153	4.323	162,803	4.2244	-1.94%
2007-11-08	0	1.030	1.010	1.030	1.000	1.030	2,120,000	2,142,500	1.0106	4.365	4.281	4.365	4.238	4.365	500,207	4.2832	-0.96%
2007-11-07	0	1.040	1.020	1.040	1.020	1.050	538,000	553,860	1.0295	4.408	4.323	4.408	4.323	4.450	126,939	4.3632	-0.95%
2007-11-06	0	1.050	1.040	1.050	1.010	1.060	664,000	685,520	1.0324	4.450	4.408	4.450	4.281	4.493	156,669	4.3756	-0.94%
2007-11-05	0	1.060	1.050	1.060	1.030	1.060	266,000	277,320	1.0426	4.493	4.450	4.493	4.365	4.493	62,762	4.4186	0.95%
2007-11-02	0	1.050	1.050	1.070	1.040	1.070	946,000	999,660	1.0567	4.450	4.450	4.535	4.408	4.535	223,206	4.4786	-1.87%
2007-11-01	0	1.070	1.070	1.080	1.060	1.090	1,694,304	1,825,350	1.0773	4.535	4.535	4.577	4.493	4.620	399,766	4.5660	-1.83%
2007-10-31	0	1.090	1.080	1.090	1.070	1.120	1,260,000	1,370,300	1.0875	4.620	4.577	4.620	4.535	4.747	297,293	4.6093	-2.68%
2007-10-30	0	1.120	1.110	1.120	1.120	1.130	740,000	834,400	1.1276	4.747	4.704	4.747	4.747	4.789	174,601	4.7789	-0.88%
2007-10-29	0	1.130	1.120	1.140	1.120	1.170	888,000	1,007,120	1.1341	4.789	4.747	4.832	4.747	4.959	209,521	4.8068	-1.74%
2007-10-26	0	1.150	1.140	1.150	1.060	1.150	1,668,000	1,834,980	1.1001	4.874	4.832	4.874	4.493	4.874	393,559	4.6625	4.55%
2007-10-25	0	1.100	1.080	1.100	1.070	1.150	924,000	1,014,520	1.0980	4.662	4.577	4.662	4.535	4.874	218,015	4.6534	-1.79%
2007-10-24	0	1.120	1.110	1.120	1.050	1.150	5,076,152	5,656,138	1.1143	4.747	4.704	4.747	4.450	4.874	1,197,702	4.7225	-5.88%
2007-10-23	0	1.190	1.180	1.190	1.150	1.230	895,614	1,078,310	1.2040	5.044	5.001	5.044	4.874	5.213	211,317	5.1028	-0.83%
2007-10-22	0	1.200	1.200	1.210	1.150	1.230	2,530,000	3,012,420	1.1907	5.086	5.086	5.128	4.874	5.213	596,946	5.0464	4.35%
2007-10-18	0	1.150	1.150	1.160	1.120	1.150	554,000	628,340	1.1342	4.874	4.874	4.916	4.747	4.874	130,715	4.8070	0.88%
2007-10-17	0	1.140	1.140	1.150	1.130	1.150	539,534	615,547	1.1409	4.832	4.832	4.874	4.789	4.874	127,301	4.8354	-0.87%
2007-10-16	0	1.150	1.140	1.150	1.130	1.180	824,000	955,940	1.1601	4.874	4.832	4.874	4.789	5.001	194,420	4.9169	1.77%
2007-10-15	0	1.130	1.130	1.140	1.130	1.170	926,000	1,062,920	1.1479	4.789	4.789	4.832	4.789	4.959	218,487	4.8649	-2.59%
2007-10-12	0	1.160	1.140	1.160	1.130	1.190	530,000	604,900	1.1413	4.916	4.832	4.916	4.789	5.044	125,052	4.8372	-3.33%
2007-10-11	0	1.200	1.180	1.200	1.180	1.210	510,000	609,180	1.1945	5.086	5.001	5.086	5.001	5.128	120,333	5.0625	-0.83%
2007-10-10	0	1.210	1.190	1.210	1.150	1.230	883,000	1,044,040	1.1824	5.128	5.044	5.128	4.874	5.213	208,341	5.0112	3.42%
2007-10-09	0	1.170	1.140	1.170	1.120	1.170	1,118,000	1,291,760	1.1554	4.959	4.832	4.959	4.747	4.959	263,789	4.8970	0.00%
2007-10-08	0	1.170	1.140	1.170	1.130	1.180	402,000	463,180	1.1522	4.959	4.832	4.959	4.789	5.001	94,851	4.8833	-0.85%
2007-10-05	0	1.180	1.120	1.180	1.100	1.180	3,282,000	3,682,160	1.1219	5.001	4.747	5.001	4.662	5.001	774,378	4.7550	3.51%
2007-10-04	0	1.140	1.140	1.150	1.110	1.150	880,000	999,100	1.1353	4.832	4.832	4.874	4.704	4.874	207,633	4.8119	1.79%
2007-10-03	0	1.120	1.120	1.130	1.100	1.150	640,000	715,800	1.1184	4.747	4.747	4.789	4.662	4.874	151,006	4.7402	-2.61%
2007-10-02	0	1.150	1.130	1.150	1.130	1.150	470,000	535,280	1.1389	4.874	4.789	4.874	4.789	4.874	110,895	4.8269	0.00%
2007-09-28	0	1.150	1.150	1.160	1.140	1.160	400,000	460,040	1.1501	4.874	4.874	4.916	4.832	4.916	94,379	4.8744	-1.71%
2007-09-27	0	1.170	1.150	1.170	1.110	1.180	424,000	493,980	1.1650	4.959	4.874	4.959	4.704	5.001	100,041	4.9378	0.86%
2007-09-25	0	1.160	1.150	1.160	1.140	1.160	218,000	249,560	1.1448	4.916	4.874	4.916	4.832	4.916	51,436	4.8518	1.75%
2007-09-24	0	1.140	1.140	1.150	1.110	1.170	696,335	789,729	1.1341	4.832	4.832	4.874	4.704	4.959	164,298	4.8067	-2.56%
2007-09-21	0	1.170	1.170	1.180	1.150	1.180	1,642,000	1,915,940	1.1668	4.959	4.959	5.001	4.874	5.001	387,425	4.9453	-0.85%
2007-09-20	0	1.180	1.170	1.180	1.130	1.180	554,000	641,120	1.1573	5.001	4.959	5.001	4.789	5.001	130,715	4.9047	0.00%
2007-09-19	0	1.180	1.150	1.180	1.140	1.180	742,000	859,700	1.1586	5.001	4.874	5.001	4.832	5.001	175,073	4.9105	1.72%
2007-09-18	0	1.160	1.160	1.170	1.150	1.190	556,000	653,980	1.1762	4.916	4.916	4.959	4.874	5.044	131,186	4.9851	-1.69%
2007-09-17	0	1.180	1.170	1.180	1.160	1.190	584,000	689,840	1.1812	5.001	4.959	5.001	4.916	5.044	137,793	5.0064	0.00%
2007-09-14	0	1.180	1.160	1.180	1.160	1.180	426,000	500,080	1.1739	5.001	4.916	5.001	4.916	5.001	100,513	4.9753	0.00%
2007-09-13	0	1.180	1.150	1.180	1.140	1.180	546,000	634,060	1.1613	5.001	4.874	5.001	4.832	5.001	128,827	4.9218	0.85%
2007-09-12	0	1.170	1.140	1.170	1.140	1.180	620,000	718,680	1.1592	4.959	4.832	4.959	4.832	5.001	146,287	4.9128	-0.85%
2007-09-11	0	1.180	1.170	1.180	1.160	1.180	305,000	356,780	1.1698	5.001	4.959	5.001	4.916	5.001	71,964	4.9578	-1.67%
2007-09-10	0	1.200	1.200	1.210	1.160	1.230	636,000	757,860	1.1916	5.086	5.086	5.128	4.916	5.213	150,062	5.0503	3.45%
2007-09-07	0	1.160	1.150	1.160	1.160	1.200	694,000	821,280	1.1834	4.916	4.874	4.916	4.916	5.086	163,747	5.0155	-1.69%
2007-09-06	0	1.180	1.170	1.180	1.160	1.180	380,896	445,712	1.1702	5.001	4.959	5.001	4.916	5.001	89,871	4.9595	1.72%
2007-09-05	0	1.160	1.160	1.180	1.160	1.200	592,000	694,040	1.1724	4.916	4.916	5.001	4.916	5.086	139,681	4.9688	-3.33%
2007-09-04	0	1.200	1.190	1.200	1.160	1.240	554,000	658,100	1.1879	5.086	5.044	5.086	4.916	5.255	130,715	5.0346	0.84%
2007-09-03	0	1.190	1.190	1.200	1.150	1.200	210,000	248,440	1.1830	5.044	5.044	5.086	4.874	5.086	49,549	5.0140	-0.83%
2007-08-31	0	1.200	1.200	1.230	1.200	1.360	472,000	604,200	1.2801	5.086	5.086	5.213	5.086	5.764	111,367	5.4253	0.00%
2007-08-30	0	1.200	1.180	1.200	1.170	1.200	318,152	378,735	1.1904	5.086	5.001	5.086	4.959	5.086	75,067	5.0453	-1.64%
2007-08-29	0	1.220	1.160	1.220	1.170	1.220	468,000	560,860	1.1984	5.171	4.916	5.171	4.959	5.171	110,423	5.0792	-1.61%
2007-08-28	0	1.240	1.220	1.240	1.200	1.240	2,086,000	2,548,940	1.2219	5.255	5.171	5.255	5.086	5.255	492,185	5.1788	0.00%
2007-08-27	0	1.240	1.210	1.240	1.210	1.290	798,000	975,320	1.2222	5.255	5.128	5.255	5.128	5.467	188,286	5.1800	1.64%
2007-08-24	0	1.220	1.220	1.240	1.220	1.240	122,000	148,980	1.2211	5.171	5.171	5.255	5.171	5.255	28,786	5.1755	-0.81%
2007-08-23	0	1.230	1.200	1.230	1.200	1.250	240,000	295,800	1.2325	5.213	5.086	5.213	5.086	5.298	56,627	5.2236	3.36%
2007-08-22	0	1.190	1.150	1.190	1.130	1.190	366,000	423,040	1.1558	5.044	4.874	5.044	4.789	5.044	86,357	4.8988	3.48%
2007-08-21	0	1.150	1.140	1.150	1.150	1.170	1,036,000	1,193,020	1.1516	4.874	4.832	4.874	4.874	4.959	244,441	4.8806	0.88%
2007-08-20	0	1.140	1.130	1.140	1.120	1.150	1,532,000	1,738,660	1.1349	4.832	4.789	4.832	4.747	4.874	361,471	4.8100	3.64%
2007-08-17	0	1.100	1.060	1.100	1.000	1.160	1,862,090	1,983,850	1.0654	4.662	4.493	4.662	4.238	4.916	439,354	4.5154	-8.33%
2007-08-16	0	1.200	1.150	1.190	1.140	1.250	1,568,000	1,840,100	1.1735	5.086	4.874	5.044	4.832	5.298	369,965	4.9737	-4.00%
2007-08-15	0	1.250	1.200	1.250	1.200	1.250	744,000	902,160	1.2126	5.298	5.086	5.298	5.086	5.298	175,544	5.1392	0.00%
2007-08-14	0	1.250	1.220	1.250	1.200	1.250	530,000	648,180	1.2230	5.298	5.171	5.298	5.086	5.298	125,052	5.1833	0.00%
2007-08-13	0	1.250	1.230	1.250	1.230	1.250	802,000	992,820	1.2379	5.298	5.213	5.298	5.213	5.298	189,229	5.2466	2.46%
2007-08-10	0	1.220	1.220	1.250	1.220	1.250	1,056,000	1,300,740	1.2318	5.171	5.171	5.298	5.171	5.298	249,160	5.2205	-4.69%
2007-08-09	0	1.280	1.270	1.280	1.260	1.280	718,000	913,380	1.2721	5.425	5.383	5.425	5.340	5.425	169,410	5.3915	0.00%
2007-08-08	0	1.280	1.260	1.280	1.230	1.290	1,106,000	1,377,680	1.2456	5.425	5.340	5.425	5.213	5.467	260,957	5.2793	0.00%
2007-08-07	0	1.280	1.230	1.280	1.230	1.350	2,034,000	2,576,440	1.2667	5.425	5.213	5.425	5.213	5.722	479,916	5.3685	-1.54%
2007-08-06	0	1.300	1.280	1.300	1.280	1.330	2,020,000	2,608,800	1.2915	5.510	5.425	5.510	5.425	5.637	476,613	5.4736	-2.26%
2007-08-03	0	1.330	1.330	1.340	1.330	1.360	752,000	1,006,040	1.3378	5.637	5.637	5.679	5.637	5.764	177,432	5.6700	-1.48%
2007-08-02	0	1.350	1.330	1.340	1.320	1.420	1,624,000	2,195,140	1.3517	5.722	5.637	5.679	5.594	6.018	383,178	5.7288	-2.88%
2007-08-01	0	1.390	1.340	1.390	1.340	1.400	2,508,000	3,445,400	1.3738	5.891	5.679	5.891	5.679	5.934	591,755	5.8223	0.00%
2007-07-31	0	1.390	1.370	1.390	1.340	1.400	1,728,000	2,374,640	1.3742	5.891	5.806	5.891	5.679	5.934	407,716	5.8242	3.73%
2007-07-30	0	1.340	1.340	1.350	1.310	1.350	2,140,000	2,840,280	1.3272	5.679	5.679	5.722	5.552	5.722	504,926	5.6251	-1.47%
2007-07-27	0	1.360	1.350	1.360	1.350	1.380	2,262,000	3,077,000	1.3603	5.764	5.722	5.764	5.722	5.849	533,712	5.7653	-4.90%
2007-07-26	0	1.430	1.400	1.430	1.370	1.450	5,332,000	7,506,320	1.4078	6.061	5.934	6.061	5.806	6.145	1,258,069	5.9665	-0.69%
2007-07-25	0	1.440	1.430	1.440	1.360	1.440	5,030,091	7,080,026	1.4075	6.103	6.061	6.103	5.764	6.103	1,186,834	5.9655	4.35%
2007-07-24	0	1.380	1.380	1.400	1.360	1.400	10,726,000	14,842,800	1.3838	5.849	5.849	5.934	5.764	5.934	2,530,766	5.8649	0.00%
2007-07-23	0	1.380	1.360	1.380	1.340	1.380	2,408,000	3,279,180	1.3618	5.849	5.764	5.849	5.679	5.849	568,160	5.7716	2.22%
2007-07-20	0	1.350	1.350	1.360	1.340	1.390	1,242,000	1,692,060	1.3624	5.722	5.722	5.764	5.679	5.891	293,046	5.7740	-1.46%
2007-07-19	0	1.370	1.340	1.370	1.330	1.370	1,374,000	1,851,520	1.3475	5.806	5.679	5.806	5.637	5.806	324,191	5.7112	3.01%
2007-07-18	0	1.330	1.330	1.340	1.320	1.370	1,672,000	2,235,720	1.3372	5.637	5.637	5.679	5.594	5.806	394,503	5.6672	-2.92%
2007-07-17	0	1.370	1.360	1.370	1.330	1.380	1,842,000	2,499,860	1.3571	5.806	5.764	5.806	5.637	5.849	434,614	5.7519	3.01%
2007-07-16	0	1.330	1.320	1.330	1.320	1.340	1,134,000	1,506,720	1.3287	5.637	5.594	5.637	5.594	5.679	267,564	5.6313	-0.75%
2007-07-13	0	1.340	1.340	1.350	1.330	1.370	1,024,000	1,373,020	1.3408	5.679	5.679	5.722	5.637	5.806	241,610	5.6828	0.00%
2007-07-12	0	1.340	1.330	1.350	1.320	1.360	1,540,000	2,053,880	1.3337	5.679	5.637	5.722	5.594	5.764	363,358	5.6525	0.00%
2007-07-11	0	1.340	1.330	1.360	1.330	1.360	1,638,000	2,200,180	1.3432	5.679	5.637	5.764	5.637	5.764	386,481	5.6929	-1.47%
2007-07-10	0	1.360	1.350	1.360	1.340	1.400	2,348,000	3,203,360	1.3643	5.764	5.722	5.764	5.679	5.934	554,003	5.7822	-2.86%
2007-07-09	0	1.400	1.380	1.400	1.340	1.400	2,260,000	3,103,140	1.3731	5.934	5.849	5.934	5.679	5.934	533,240	5.8194	4.48%
2007-07-06	0	1.340	1.340	1.350	1.310	1.360	1,028,000	1,371,560	1.3342	5.679	5.679	5.722	5.552	5.764	242,553	5.6547	0.75%
2007-07-05	0	1.330	1.320	1.330	1.320	1.340	902,000	1,197,140	1.3272	5.637	5.594	5.637	5.594	5.679	212,824	5.6250	0.76%
2007-07-04	0	1.320	1.310	1.320	1.300	1.360	2,066,000	2,708,220	1.3109	5.594	5.552	5.594	5.510	5.764	487,466	5.5557	-0.75%
2007-07-03	0	1.330	1.320	1.340	1.310	1.360	1,496,000	2,006,660	1.3414	5.637	5.594	5.679	5.552	5.764	352,977	5.6850	-2.92%
2007-06-29	0	1.370	1.350	1.370	1.350	1.380	2,920,000	3,970,400	1.3597	5.806	5.722	5.806	5.722	5.849	688,965	5.7628	1.48%
2007-06-28	0	1.350	1.350	1.360	1.340	1.380	1,866,000	2,528,160	1.3549	5.722	5.722	5.764	5.679	5.849	440,277	5.7422	0.75%
2007-06-27	0	1.340	1.340	1.360	1.340	1.410	2,614,000	3,552,540	1.3590	5.679	5.679	5.764	5.679	5.976	616,765	5.7600	-4.29%
2007-06-26	0	1.400	1.390	1.400	1.390	1.420	1,120,000	1,567,020	1.3991	5.934	5.891	5.934	5.891	6.018	264,260	5.9298	0.00%
2007-06-25	0	1.400	1.400	1.410	1.390	1.430	2,616,045	3,695,623	1.4127	5.934	5.934	5.976	5.891	6.061	617,248	5.9873	-0.71%
2007-06-22	0	1.410	1.400	1.410	1.400	1.440	3,692,000	5,233,360	1.4175	5.976	5.934	5.976	5.934	6.103	871,116	6.0077	1.44%
2007-06-21	0	1.390	1.390	1.400	1.380	1.420	4,358,000	6,092,820	1.3981	5.891	5.891	5.934	5.849	6.018	1,028,256	5.9254	0.00%
2007-06-20	0	1.390	1.390	1.400	1.390	1.440	2,830,000	4,008,000	1.4163	5.891	5.891	5.934	5.891	6.103	667,730	6.0024	-1.42%
2007-06-18	0	1.410	1.420	1.430	1.380	1.480	4,696,030	6,738,061	1.4348	5.976	6.018	6.061	5.849	6.273	1,108,014	6.0812	-2.76%
2007-06-15	0	1.450	1.440	1.450	1.430	1.490	2,316,000	3,347,380	1.4453	6.145	6.103	6.145	6.061	6.315	546,453	6.1257	-0.68%
2007-06-14	0	1.460	1.440	1.450	1.430	1.510	7,454,000	10,934,320	1.4669	6.188	6.103	6.145	6.061	6.400	1,758,748	6.2171	-0.68%
2007-06-13	0	1.470	1.460	1.470	1.410	1.480	8,400,000	12,275,740	1.4614	6.230	6.188	6.230	5.976	6.273	1,981,954	6.1938	2.80%
2007-06-12	0	1.430	1.420	1.440	1.370	1.440	2,362,000	3,323,220	1.4070	6.061	6.018	6.103	5.806	6.103	557,306	5.9630	3.62%
2007-06-11	0	1.380	1.380	1.400	1.380	1.450	3,818,000	5,380,620	1.4093	5.849	5.849	5.934	5.849	6.145	900,845	5.9729	-2.82%
2007-06-08	0	1.420	1.400	1.410	1.400	1.470	6,680,000	9,605,020	1.4379	6.018	5.934	5.976	5.934	6.230	1,576,125	6.0941	-2.07%
2007-06-07	0	1.450	1.440	1.450	1.350	1.450	9,572,000	13,497,580	1.4101	6.145	6.103	6.145	5.722	6.145	2,258,483	5.9764	5.07%
2007-06-06	0	1.380	1.370	1.380	1.320	1.380	7,214,000	9,766,500	1.3538	5.849	5.806	5.849	5.594	5.849	1,702,121	5.7378	4.55%
2007-06-05	0	1.320	1.320	1.330	1.280	1.350	1,898,000	2,492,880	1.3134	5.594	5.594	5.637	5.425	5.722	447,827	5.5666	-0.75%
2007-06-04	0	1.330	1.320	1.330	1.300	1.350	4,016,076	5,305,936	1.3212	5.637	5.594	5.637	5.510	5.722	947,581	5.5995	3.10%
2007-06-01	0	1.290	1.280	1.300	1.280	1.360	4,120,000	5,469,740	1.3276	5.467	5.425	5.510	5.425	5.764	972,101	5.6267	-3.73%
2007-05-31	0	1.340	1.340	1.350	1.310	1.350	1,750,000	2,340,540	1.3375	5.679	5.679	5.722	5.552	5.722	412,907	5.6684	2.29%
2007-05-30	0	1.310	1.310	1.320	1.260	1.370	3,250,000	4,227,480	1.3008	5.552	5.552	5.594	5.340	5.806	766,827	5.5129	-2.96%
2007-05-29	0	1.350	1.350	1.360	1.320	1.380	4,064,000	5,455,420	1.3424	5.722	5.722	5.764	5.594	5.849	958,888	5.6893	-1.46%
2007-05-28	0	1.370	1.370	1.390	1.370	1.420	6,610,321	9,223,750	1.3954	5.806	5.806	5.891	5.806	6.018	1,559,684	5.9139	1.48%
2007-05-25	0	1.350	1.350	1.360	1.310	1.370	9,336,000	12,499,940	1.3389	5.722	5.722	5.764	5.552	5.806	2,202,800	5.6746	1.50%
2007-05-23	0	1.330	1.320	1.330	1.320	1.370	4,628,152	6,209,656	1.3417	5.637	5.594	5.637	5.594	5.806	1,091,998	5.6865	0.00%
2007-05-22	0	1.330	1.320	1.340	1.320	1.360	6,518,000	8,733,900	1.3400	5.637	5.594	5.679	5.594	5.764	1,537,902	5.6791	0.00%
2007-05-21	0	1.330	1.330	1.340	1.320	1.360	3,346,000	4,478,420	1.3384	5.637	5.637	5.679	5.594	5.764	789,478	5.6726	0.76%
2007-05-18	0	1.320	1.320	1.330	1.310	1.350	3,252,000	4,314,420	1.3267	5.594	5.594	5.637	5.552	5.722	767,299	5.6229	-2.22%
2007-05-17	0	1.350	1.340	1.350	1.330	1.390	4,856,000	6,616,000	1.3624	5.722	5.679	5.722	5.637	5.891	1,145,758	5.7743	-2.17%
2007-05-16	0	1.380	1.380	1.390	1.300	1.410	11,802,456	16,247,385	1.3766	5.849	5.849	5.891	5.510	5.976	2,784,752	5.8344	6.15%
2007-05-15	0	1.300	1.290	1.310	1.290	1.400	7,680,253	10,201,256	1.3282	5.510	5.467	5.552	5.467	5.934	1,812,132	5.6294	-4.41%
2007-05-14	0	1.360	1.350	1.360	1.280	1.530	18,108,000	24,614,000	1.3593	5.764	5.722	5.764	5.425	6.485	4,272,526	5.7610	-12.26%
2007-05-11	1	-	-	-	-	-	0	0	-	6.569	-	-	-	-	0	-	0.00%
2007-05-10	0	1.550	1.560	1.570	1.400	1.570	28,777,000	42,569,030	1.4793	6.569	6.612	6.654	5.934	6.654	6,789,843	6.2695	12.32%
2007-05-09	0	1.380	1.390	1.400	1.270	1.410	20,042,000	27,446,660	1.3695	5.849	5.891	5.934	5.383	5.976	4,728,847	5.8041	5.34%
2007-05-08	0	1.310	1.310	1.320	1.190	1.310	15,454,000	19,536,960	1.2642	5.552	5.552	5.594	5.044	5.552	3,646,323	5.3580	11.02%
2007-05-07	0	1.180	1.180	1.190	1.150	1.180	3,602,365	4,218,616	1.1711	5.001	5.001	5.044	4.874	5.001	849,967	4.9633	0.85%
2007-05-04	0	1.170	1.170	1.180	1.160	1.180	1,960,000	2,298,380	1.1726	4.959	4.959	5.001	4.916	5.001	462,456	4.9699	-0.85%
2007-05-03	0	1.180	1.160	1.180	1.160	1.180	3,574,000	4,172,060	1.1673	5.001	4.916	5.001	4.916	5.001	843,274	4.9475	1.72%
2007-05-02	0	1.160	1.160	1.170	1.120	1.180	5,123,030	5,903,013	1.1523	4.916	4.916	4.959	4.747	5.001	1,208,763	4.8835	2.65%
2007-04-30	0	1.130	1.120	1.140	1.090	1.150	1,852,000	2,070,460	1.1180	4.789	4.747	4.832	4.620	4.874	436,974	4.7382	-0.88%
2007-04-27	0	1.140	1.130	1.140	1.130	1.160	1,940,000	2,219,320	1.1440	4.832	4.789	4.832	4.789	4.916	457,737	4.8485	1.79%
2007-04-26	0	1.120	1.110	1.130	1.090	1.180	3,154,000	3,566,340	1.1307	4.747	4.704	4.789	4.620	5.001	744,176	4.7923	-4.27%
2007-04-25	0	1.170	1.170	1.180	1.110	1.190	10,072,000	11,754,340	1.1670	4.959	4.959	5.001	4.704	5.044	2,376,457	4.9462	6.36%
2007-04-24	0	1.100	1.100	1.110	1.070	1.120	3,046,000	3,325,440	1.0917	4.662	4.662	4.704	4.535	4.747	718,694	4.6271	4.76%
2007-04-23	0	1.050	1.060	1.070	1.050	1.100	1,984,000	2,132,340	1.0748	4.450	4.493	4.535	4.450	4.662	468,119	4.5551	-1.41%
2007-04-20	0	1.090	1.080	1.090	1.060	1.100	1,636,000	1,779,120	1.0875	4.514	4.472	4.514	4.389	4.555	395,070	4.5033	2.83%
2007-04-19	0	1.060	1.060	1.080	1.060	1.100	2,138,000	2,298,860	1.0752	4.389	4.389	4.472	4.389	4.555	516,296	4.4526	-3.64%
2007-04-18	0	1.100	1.090	1.100	1.090	1.100	778,304	851,222	1.0937	4.555	4.514	4.555	4.514	4.555	187,949	4.5290	0.92%
2007-04-17	0	1.090	1.090	1.100	1.070	1.120	1,462,000	1,592,920	1.0895	4.514	4.514	4.555	4.431	4.638	353,052	4.5119	-2.68%
2007-04-16	0	1.120	1.110	1.120	1.110	1.140	3,072,000	3,430,360	1.1167	4.638	4.597	4.638	4.597	4.721	741,844	4.6241	-0.88%
2007-04-13	0	1.130	1.120	1.130	1.110	1.130	3,294,000	3,697,660	1.1225	4.679	4.638	4.679	4.597	4.679	795,453	4.6485	0.00%
2007-04-12	0	1.130	1.120	1.140	1.100	1.130	3,504,000	3,892,500	1.1109	4.679	4.638	4.721	4.555	4.679	846,165	4.6002	0.89%
2007-04-11	0	1.120	1.100	1.120	1.090	1.120	3,879,583	4,289,474	1.1057	4.638	4.555	4.638	4.514	4.638	936,863	4.5785	2.75%
2007-04-10	0	1.090	1.090	1.100	1.090	1.120	5,354,000	5,922,800	1.1062	4.514	4.514	4.555	4.514	4.638	1,292,913	4.5810	1.87%
2007-04-04	0	1.070	1.060	1.070	1.050	1.080	3,164,000	3,367,300	1.0643	4.431	4.389	4.431	4.348	4.472	764,060	4.4071	0.00%
2007-04-03	0	1.070	1.060	1.070	1.050	1.070	1,354,000	1,435,140	1.0599	4.431	4.389	4.431	4.348	4.431	326,971	4.3892	1.90%
2007-04-02	0	1.050	1.050	1.060	1.050	1.080	966,000	1,024,040	1.0601	4.348	4.348	4.389	4.348	4.472	233,275	4.3898	-1.87%
2007-03-30	0	1.070	1.060	1.070	1.050	1.080	1,758,000	1,869,700	1.0635	4.431	4.389	4.431	4.348	4.472	424,532	4.4041	2.88%
2007-03-29	0	1.040	1.040	1.050	1.020	1.040	2,118,000	2,183,640	1.0310	4.307	4.307	4.348	4.224	4.307	511,466	4.2694	0.00%
2007-03-28	0	1.040	1.040	1.050	1.020	1.060	2,560,000	2,654,580	1.0369	4.307	4.307	4.348	4.224	4.389	618,203	4.2940	-0.95%
2007-03-27	0	1.050	1.040	1.060	1.040	1.080	4,386,000	4,644,400	1.0589	4.348	4.307	4.389	4.307	4.472	1,059,155	4.3850	-2.78%
2007-03-26	0	1.080	1.080	1.090	1.080	1.120	3,104,000	3,411,380	1.0990	4.472	4.472	4.514	4.472	4.638	749,571	4.5511	0.00%
2007-03-23	0	1.080	1.080	1.090	1.060	1.090	1,756,000	1,887,760	1.0750	4.472	4.472	4.514	4.389	4.514	424,049	4.4518	0.93%
2007-03-22	0	1.070	1.070	1.080	1.040	1.090	2,580,076	2,766,198	1.0721	4.431	4.431	4.472	4.307	4.514	623,051	4.4398	2.88%
2007-03-21	0	1.040	1.030	1.040	1.010	1.050	1,540,000	1,589,460	1.0321	4.307	4.265	4.307	4.182	4.348	371,888	4.2740	-0.95%
2007-03-20	0	1.050	1.050	1.060	1.020	1.080	648,000	673,100	1.0387	4.348	4.348	4.389	4.224	4.472	156,483	4.3014	1.94%
2007-03-19	0	1.030	1.030	1.050	1.030	1.050	358,000	370,160	1.0340	4.265	4.265	4.348	4.265	4.348	86,452	4.2817	-1.90%
2007-03-16	0	1.050	1.040	1.050	1.030	1.050	612,000	637,560	1.0418	4.348	4.307	4.348	4.265	4.348	147,789	4.3140	0.00%
2007-03-15	0	1.050	1.050	1.070	1.050	1.090	636,000	676,980	1.0644	4.348	4.348	4.431	4.348	4.514	153,585	4.4079	0.96%
2007-03-14	0	1.040	1.040	1.050	1.020	1.050	1,614,000	1,675,260	1.0380	4.307	4.307	4.348	4.224	4.348	389,758	4.2982	-4.59%
2007-03-13	0	1.090	1.080	1.090	1.080	1.100	2,050,000	2,236,520	1.0910	4.514	4.472	4.514	4.472	4.555	495,045	4.5178	1.87%
2007-03-12	0	1.070	1.060	1.070	1.040	1.070	1,302,000	1,374,860	1.0560	4.431	4.389	4.431	4.307	4.431	314,414	4.3728	2.88%
2007-03-09	0	1.040	1.030	1.050	1.010	1.040	476,000	487,000	1.0231	4.307	4.265	4.348	4.182	4.307	114,947	4.2367	1.96%
2007-03-08	0	1.020	1.020	1.040	1.010	1.040	1,412,000	1,446,360	1.0243	4.224	4.224	4.307	4.182	4.307	340,978	4.2418	0.00%
2007-03-07	0	1.020	1.010	1.020	1.010	1.030	774,672	792,292	1.0227	4.224	4.182	4.224	4.182	4.265	187,072	4.2352	0.99%
2007-03-06	0	1.010	1.000	1.020	0.980	1.030	2,106,000	2,110,880	1.0023	4.182	4.141	4.224	4.058	4.265	508,569	4.1506	4.12%
2007-03-05	0	0.970	0.970	0.980	0.950	1.040	2,488,000	2,452,280	0.9856	4.017	4.017	4.058	3.934	4.307	600,816	4.0816	-7.62%
2007-03-02	0	1.050	1.050	1.060	1.040	1.110	2,672,000	2,863,240	1.0716	4.348	4.348	4.389	4.307	4.597	645,249	4.4374	-3.67%
2007-03-01	0	1.090	1.090	1.110	1.080	1.140	2,454,000	2,740,260	1.1167	4.514	4.514	4.597	4.472	4.721	592,605	4.6241	0.93%
2007-02-28	0	1.080	1.070	1.080	1.010	1.090	4,460,000	4,726,920	1.0598	4.472	4.431	4.472	4.182	4.514	1,077,025	4.3889	-5.26%
2007-02-27	0	1.140	1.130	1.140	1.110	1.210	6,868,000	8,003,700	1.1654	4.721	4.679	4.721	4.597	5.011	1,658,523	4.8258	-3.39%
2007-02-26	0	1.180	1.170	1.180	1.150	1.190	4,450,000	5,227,680	1.1748	4.886	4.845	4.886	4.762	4.928	1,074,611	4.8647	4.42%
2007-02-23	0	1.130	1.130	1.140	1.100	1.140	4,274,000	4,786,980	1.1200	4.679	4.679	4.721	4.555	4.721	1,032,109	4.6381	2.73%
2007-02-22	0	1.100	1.090	1.100	1.090	1.130	3,034,000	3,352,120	1.1049	4.555	4.514	4.555	4.514	4.679	732,667	4.5752	1.85%
2007-02-21	0	1.080	1.080	1.090	1.050	1.090	1,736,000	1,851,420	1.0665	4.472	4.472	4.514	4.348	4.514	419,219	4.4164	3.85%
2007-02-16	0	1.040	1.040	1.050	1.030	1.040	872,000	905,460	1.0384	4.307	4.307	4.348	4.265	4.307	210,575	4.2999	0.97%
2007-02-15	0	1.030	1.030	1.040	1.020	1.040	854,000	880,760	1.0313	4.265	4.265	4.307	4.224	4.307	206,229	4.2708	-0.96%
2007-02-14	0	1.040	1.040	1.050	1.030	1.050	1,074,000	1,120,400	1.0432	4.307	4.307	4.348	4.265	4.348	259,355	4.3199	0.97%
2007-02-13	0	1.030	1.030	1.040	1.030	1.050	1,480,000	1,537,820	1.0391	4.265	4.265	4.307	4.265	4.348	357,399	4.3028	-0.96%
2007-02-12	0	1.040	1.040	1.060	1.010	1.050	1,598,000	1,662,840	1.0406	4.307	4.307	4.389	4.182	4.348	385,894	4.3091	-0.95%
2007-02-09	0	1.050	1.040	1.050	1.030	1.070	2,586,000	2,713,280	1.0492	4.348	4.307	4.348	4.265	4.431	624,482	4.3449	-1.87%
2007-02-08	0	1.070	1.070	1.080	1.050	1.080	918,000	981,440	1.0691	4.431	4.431	4.472	4.348	4.472	221,684	4.4272	0.94%
2007-02-07	0	1.060	1.050	1.060	1.050	1.080	938,000	999,240	1.0653	4.389	4.348	4.389	4.348	4.472	226,513	4.4114	-0.93%
2007-02-06	0	1.070	1.070	1.080	1.070	1.100	1,858,000	2,006,480	1.0799	4.431	4.431	4.472	4.431	4.555	448,680	4.4720	-1.83%
2007-02-05	0	1.090	1.080	1.090	1.060	1.100	7,018,000	7,608,700	1.0842	4.514	4.472	4.514	4.389	4.555	1,694,745	4.4896	3.81%
2007-02-02	0	1.050	1.040	1.050	1.030	1.050	1,776,000	1,846,300	1.0396	4.348	4.307	4.348	4.265	4.348	428,878	4.3050	2.94%
2007-02-01	0	1.020	1.020	1.030	1.000	1.030	592,000	598,340	1.0107	4.224	4.224	4.265	4.141	4.265	142,959	4.1854	2.00%
2007-01-31	0	1.000	1.000	1.010	1.000	1.030	1,628,000	1,646,080	1.0111	4.141	4.141	4.182	4.141	4.265	393,138	4.1870	-1.96%
2007-01-30	0	1.020	1.010	1.020	1.000	1.040	1,192,000	1,211,480	1.0163	4.224	4.182	4.224	4.141	4.307	287,851	4.2087	0.00%
2007-01-29	0	1.020	1.000	1.020	0.980	1.020	1,134,000	1,130,320	0.9968	4.224	4.141	4.224	4.058	4.224	273,845	4.1276	2.00%
2007-01-26	0	1.000	0.990	1.010	0.980	1.020	1,310,000	1,304,560	0.9958	4.141	4.100	4.182	4.058	4.224	316,346	4.1238	-0.99%
2007-01-25	0	1.010	1.010	1.020	1.010	1.040	1,500,761	1,532,338	1.0210	4.182	4.182	4.224	4.182	4.307	362,412	4.2282	-1.94%
2007-01-24	0	1.030	1.020	1.030	1.020	1.050	2,662,000	2,757,120	1.0357	4.265	4.224	4.265	4.224	4.348	642,834	4.2890	0.98%
2007-01-23	0	1.020	1.020	1.030	0.990	1.030	2,682,000	2,711,100	1.0109	4.224	4.224	4.265	4.100	4.265	647,664	4.1860	-0.97%
2007-01-22	0	1.030	1.020	1.030	1.000	1.090	4,222,000	4,331,860	1.0260	4.265	4.224	4.265	4.141	4.514	1,019,552	4.2488	-1.90%
2007-01-19	0	1.050	1.050	1.060	1.030	1.070	2,962,000	3,118,560	1.0529	4.348	4.348	4.389	4.265	4.431	715,280	4.3599	-2.78%
2007-01-18	0	1.080	1.080	1.090	1.060	1.120	2,898,000	3,143,480	1.0847	4.472	4.472	4.514	4.389	4.638	699,825	4.4918	0.93%
2007-01-17	0	1.070	1.060	1.070	1.060	1.120	5,984,000	6,567,720	1.0975	4.431	4.389	4.431	4.389	4.638	1,445,049	4.5450	-5.31%
2007-01-16	0	1.130	1.120	1.130	1.040	1.140	10,520,000	11,499,660	1.0931	4.679	4.638	4.679	4.307	4.721	2,540,428	4.5267	9.71%
2007-01-15	0	1.030	1.030	1.040	0.990	1.050	8,126,000	8,322,680	1.0242	4.265	4.265	4.307	4.100	4.348	1,962,311	4.2413	6.19%
2007-01-12	0	0.970	0.960	0.970	0.960	1.000	1,528,000	1,505,240	0.9851	4.017	3.975	4.017	3.975	4.141	368,990	4.0794	0.00%
2007-01-11	0	0.970	0.960	0.970	0.920	0.970	2,329,548	2,225,744	0.9554	4.017	3.975	4.017	3.810	4.017	562,552	3.9565	6.59%
2007-01-10	0	0.910	0.910	0.940	0.910	0.960	3,594,000	3,323,340	0.9247	3.768	3.768	3.893	3.768	3.975	867,899	3.8292	-4.21%
2007-01-09	0	0.950	0.940	0.950	0.940	0.990	3,042,000	2,936,220	0.9652	3.934	3.893	3.934	3.893	4.100	734,599	3.9970	-2.06%
2007-01-08	0	0.970	0.960	0.980	0.960	1.000	3,314,000	3,236,080	0.9765	4.017	3.975	4.058	3.975	4.141	800,283	4.0437	-3.00%
2007-01-05	0	1.000	1.000	1.010	0.990	1.020	6,662,000	6,727,080	1.0098	4.141	4.141	4.182	4.100	4.224	1,608,777	4.1815	1.01%
2007-01-04	0	0.990	0.980	0.990	0.950	1.070	21,554,000	21,843,860	1.0134	4.100	4.058	4.100	3.934	4.431	5,204,979	4.1967	4.21%
2007-01-03	0	0.950	0.940	0.950	0.830	0.960	9,110,000	8,063,080	0.8851	3.934	3.893	3.934	3.437	3.975	2,199,933	3.6651	15.85%
2007-01-02	0	0.820	0.800	0.820	0.790	0.820	4,222,000	3,412,300	0.8082	3.396	3.313	3.396	3.271	3.396	1,019,552	3.3469	2.50%
2006-12-29	0	0.800	0.780	0.800	0.780	0.820	7,126,000	5,705,820	0.8007	3.313	3.230	3.313	3.230	3.396	1,720,826	3.3157	0.00%
2006-12-28	0	0.800	0.790	0.800	0.800	0.840	4,910,000	4,047,760	0.8244	3.313	3.271	3.313	3.313	3.478	1,185,694	3.4138	-1.23%
2006-12-27	0	0.810	0.800	0.810	0.810	0.880	3,450,000	2,861,940	0.8295	3.354	3.313	3.354	3.354	3.644	833,125	3.4352	-7.95%
2006-12-22	0	0.880	0.880	0.890	0.880	0.900	3,438,000	3,056,240	0.8890	3.644	3.644	3.686	3.644	3.727	830,227	3.6812	-2.22%
2006-12-21	0	0.900	0.890	0.900	0.890	0.920	4,036,000	3,637,820	0.9013	3.727	3.686	3.727	3.686	3.810	974,636	3.7325	0.00%
2006-12-20	0	0.900	0.890	0.900	0.880	0.940	4,916,000	4,446,220	0.9044	3.727	3.686	3.727	3.644	3.893	1,187,143	3.7453	-3.23%
2006-12-19	0	0.930	0.920	0.930	0.920	0.960	3,154,000	2,936,540	0.9311	3.851	3.810	3.851	3.810	3.975	761,645	3.8555	-3.12%
2006-12-18	0	0.960	0.950	0.960	0.920	0.970	2,902,000	2,766,740	0.9534	3.975	3.934	3.975	3.810	4.017	700,791	3.9480	2.13%
2006-12-15	0	0.940	0.930	0.940	0.940	0.950	1,254,000	1,180,960	0.9418	3.893	3.851	3.893	3.893	3.934	302,823	3.8998	1.08%
2006-12-14	0	0.930	0.930	0.940	0.930	0.970	4,818,000	4,526,660	0.9395	3.851	3.851	3.893	3.851	4.017	1,163,477	3.8906	-3.12%
2006-12-13	0	0.960	0.960	0.970	0.950	1.000	4,402,304	4,255,743	0.9667	3.975	3.975	4.017	3.934	4.141	1,063,093	4.0032	-4.00%
2006-12-12	0	1.000	0.990	1.000	0.990	1.010	2,186,000	2,184,480	0.9993	4.141	4.100	4.141	4.100	4.182	527,887	4.1382	0.00%
2006-12-11	0	1.000	0.990	1.000	0.990	1.030	4,828,000	4,833,040	1.0010	4.141	4.100	4.141	4.100	4.265	1,165,892	4.1454	-2.91%
2006-12-08	0	1.030	1.020	1.030	1.010	1.040	1,936,000	1,985,580	1.0256	4.265	4.224	4.265	4.182	4.307	467,516	4.2471	0.98%
2006-12-07	0	1.020	1.010	1.020	1.010	1.050	3,582,000	3,651,520	1.0194	4.224	4.182	4.224	4.182	4.348	865,001	4.2214	-2.86%
2006-12-06	0	1.050	1.030	1.050	1.040	1.070	3,004,000	3,157,400	1.0511	4.348	4.265	4.348	4.307	4.431	725,422	4.3525	0.00%
2006-12-05	0	1.050	1.040	1.060	1.050	1.080	2,140,000	2,267,020	1.0594	4.348	4.307	4.389	4.348	4.472	516,779	4.3868	-2.78%
2006-12-04	0	1.080	1.070	1.080	1.080	1.100	450,000	486,400	1.0809	4.472	4.431	4.472	4.472	4.555	108,668	4.4760	-0.92%
2006-12-01	0	1.090	1.080	1.090	1.070	1.090	1,100,000	1,186,100	1.0783	4.514	4.472	4.514	4.431	4.514	265,634	4.4652	1.87%
2006-11-30	0	1.070	1.060	1.080	1.060	1.100	3,388,000	3,646,740	1.0764	4.431	4.389	4.472	4.389	4.555	818,153	4.4573	-1.83%
2006-11-29	0	1.090	1.090	1.100	1.070	1.100	3,066,000	3,332,480	1.0869	4.514	4.514	4.555	4.431	4.555	740,395	4.5010	1.87%
2006-11-28	0	1.070	1.050	1.070	1.060	1.110	2,886,000	3,116,240	1.0798	4.431	4.348	4.431	4.389	4.597	696,927	4.4714	-3.60%
2006-11-27	0	1.110	1.090	1.110	1.090	1.150	3,116,000	3,463,760	1.1116	4.597	4.514	4.597	4.514	4.762	752,469	4.6032	-3.48%
2006-11-24	0	1.150	1.140	1.150	1.130	1.170	2,086,000	2,386,540	1.1441	4.762	4.721	4.762	4.679	4.845	503,739	4.7377	-0.86%
2006-11-23	0	1.160	1.150	1.160	1.160	1.180	1,544,000	1,811,640	1.1733	4.804	4.762	4.804	4.804	4.886	372,854	4.8589	-1.69%
2006-11-22	0	1.180	1.170	1.180	1.170	1.190	1,982,000	2,337,720	1.1795	4.886	4.845	4.886	4.845	4.928	478,624	4.8842	0.85%
2006-11-21	0	1.170	1.160	1.170	1.160	1.200	3,394,000	4,003,900	1.1797	4.845	4.804	4.845	4.804	4.969	819,602	4.8852	-1.27%
2006-11-20	0	1.210	1.210	1.220	1.200	1.230	2,914,000	3,528,980	1.2110	4.907	4.907	4.948	4.867	4.988	718,535	4.9114	-2.42%
2006-11-17	0	1.240	1.240	1.250	1.220	1.250	1,032,000	1,275,060	1.2355	5.029	5.029	5.069	4.948	5.069	254,471	5.0106	0.81%
2006-11-16	0	1.230	1.230	1.240	1.230	1.270	4,182,304	5,195,408	1.2422	4.988	4.988	5.029	4.988	5.150	1,031,273	5.0379	-0.81%
2006-11-15	0	1.240	1.240	1.250	1.240	1.260	5,580,000	6,959,940	1.2473	5.029	5.029	5.069	5.029	5.110	1,375,917	5.0584	0.81%
2006-11-14	0	1.230	1.230	1.240	1.220	1.300	6,472,000	8,164,640	1.2615	4.988	4.988	5.029	4.948	5.272	1,595,867	5.1161	-1.60%
2006-11-13	0	1.250	1.250	1.260	1.220	1.260	3,674,000	4,557,220	1.2404	5.069	5.069	5.110	4.948	5.110	905,935	5.0304	1.63%
2006-11-10	0	1.230	1.230	1.240	1.230	1.270	1,218,000	1,507,520	1.2377	4.988	4.988	5.029	4.988	5.150	300,335	5.0195	0.00%
2006-11-09	0	1.230	1.220	1.230	1.220	1.240	1,804,000	2,215,100	1.2279	4.988	4.948	4.988	4.948	5.029	444,831	4.9796	1.65%
2006-11-08	0	1.210	1.210	1.220	1.200	1.240	2,732,000	3,327,120	1.2178	4.907	4.907	4.948	4.867	5.029	673,657	4.9389	-1.63%
2006-11-07	0	1.230	1.210	1.230	1.220	1.280	3,832,000	4,785,780	1.2489	4.988	4.907	4.988	4.948	5.191	944,895	5.0649	-2.38%
2006-11-06	0	1.260	1.260	1.280	1.260	1.300	1,970,000	2,529,720	1.2841	5.110	5.110	5.191	5.110	5.272	485,763	5.2077	-1.56%
2006-11-03	0	1.280	1.280	1.290	1.280	1.340	1,054,000	1,366,620	1.2966	5.191	5.191	5.232	5.191	5.434	259,895	5.2583	-3.03%
2006-11-02	0	1.320	1.300	1.320	1.290	1.340	1,988,000	2,623,340	1.3196	5.353	5.272	5.353	5.232	5.434	490,201	5.3516	0.76%
2006-11-01	0	1.310	1.300	1.320	1.270	1.340	3,132,000	4,108,900	1.3119	5.313	5.272	5.353	5.150	5.434	772,289	5.3204	3.15%
2006-10-31	0	1.270	1.260	1.270	1.240	1.280	1,908,000	2,401,560	1.2587	5.150	5.110	5.150	5.029	5.191	470,475	5.1045	2.42%
2006-10-27	0	1.240	1.230	1.240	1.200	1.290	4,455,614	5,514,158	1.2376	5.029	4.988	5.029	4.867	5.232	1,098,666	5.0190	-3.12%
2006-10-26	0	1.280	1.270	1.280	1.270	1.340	4,232,000	5,483,820	1.2958	5.191	5.150	5.191	5.150	5.434	1,043,527	5.2551	-5.19%
2006-10-25	0	1.350	1.350	1.360	1.310	1.370	2,330,000	3,139,140	1.3473	5.475	5.475	5.515	5.313	5.556	574,532	5.4638	0.75%
2006-10-24	0	1.340	1.340	1.360	1.310	1.390	3,990,761	5,402,120	1.3537	5.434	5.434	5.515	5.313	5.637	984,042	5.4897	-1.47%
2006-10-23	0	1.360	1.350	1.360	1.360	1.550	17,578,532	25,590,696	1.4558	5.515	5.475	5.515	5.515	6.286	4,334,517	5.9039	-6.85%
2006-10-20	0	1.460	1.450	1.460	1.350	1.600	21,652,370	32,457,558	1.4990	5.921	5.880	5.921	5.475	6.489	5,339,045	6.0793	8.15%
2006-10-19	0	1.350	1.350	1.360	1.300	1.410	3,600,000	4,944,040	1.3733	5.475	5.475	5.515	5.272	5.718	887,689	5.5696	-1.46%
2006-10-18	0	1.370	1.350	1.380	1.290	1.390	5,045,477	6,853,704	1.3584	5.556	5.475	5.597	5.232	5.637	1,244,114	5.5089	5.38%
2006-10-17	0	1.300	1.300	1.310	1.260	1.310	2,954,000	3,803,480	1.2876	5.272	5.272	5.313	5.110	5.313	728,398	5.2217	2.36%
2006-10-16	0	1.270	1.270	1.280	1.240	1.290	1,938,000	2,462,700	1.2707	5.150	5.150	5.191	5.029	5.232	477,872	5.1535	1.60%
2006-10-13	0	1.250	1.240	1.250	1.220	1.320	4,632,000	5,873,960	1.2681	5.069	5.029	5.069	4.948	5.353	1,142,159	5.1429	-3.10%
2006-10-12	0	1.290	1.280	1.290	1.140	1.320	8,402,000	10,554,360	1.2562	5.232	5.191	5.232	4.623	5.353	2,071,766	5.0944	13.16%
2006-10-11	0	1.140	1.130	1.140	1.020	1.150	4,424,000	4,826,500	1.0910	4.623	4.583	4.623	4.137	4.664	1,090,871	4.4244	10.68%
2006-10-10	0	1.030	1.020	1.030	1.010	1.030	446,000	454,040	1.0180	4.177	4.137	4.177	4.096	4.177	109,975	4.1286	4.04%
2006-10-09	0	0.990	0.990	1.020	0.990	1.020	826,000	827,660	1.0020	4.015	4.015	4.137	4.015	4.137	203,675	4.0636	-3.88%
2006-10-06	0	1.030	1.030	1.040	1.020	1.040	206,000	211,800	1.0282	4.177	4.177	4.218	4.137	4.218	50,796	4.1697	0.98%
2006-10-05	0	1.020	1.020	1.030	1.020	1.020	460,000	469,200	1.0200	4.137	4.137	4.177	4.137	4.137	113,427	4.1366	0.00%
2006-10-04	0	1.020	1.020	1.030	1.020	1.030	318,000	324,560	1.0206	4.137	4.137	4.177	4.137	4.177	78,412	4.1391	0.00%
2006-10-03	0	1.020	1.020	1.030	1.020	1.040	760,000	781,500	1.0283	4.137	4.137	4.177	4.137	4.218	187,401	4.1702	-1.92%
2006-09-29	0	1.040	1.040	1.050	1.040	1.050	596,000	620,840	1.0417	4.218	4.218	4.258	4.218	4.258	146,962	4.2245	0.97%
2006-09-28	0	1.030	1.030	1.040	1.020	1.050	1,580,000	1,639,760	1.0378	4.177	4.177	4.218	4.137	4.258	389,597	4.2089	0.00%
2006-09-27	0	1.030	1.020	1.030	1.020	1.030	802,000	824,420	1.0280	4.177	4.137	4.177	4.137	4.177	197,757	4.1688	0.98%
2006-09-26	0	1.020	1.010	1.020	1.010	1.050	1,926,000	1,980,640	1.0284	4.137	4.096	4.137	4.096	4.258	474,913	4.1705	-2.86%
2006-09-25	0	1.050	1.050	1.060	1.030	1.060	1,872,000	1,952,000	1.0427	4.258	4.258	4.299	4.177	4.299	461,598	4.2288	-0.94%
2006-09-22	0	1.060	1.060	1.070	1.020	1.070	2,236,000	2,372,680	1.0611	4.299	4.299	4.339	4.137	4.339	551,353	4.3034	1.92%
2006-09-21	0	1.040	1.030	1.040	1.020	1.040	636,000	657,100	1.0332	4.218	4.177	4.218	4.137	4.218	156,825	4.1900	1.96%
2006-09-20	0	1.020	1.020	1.040	1.020	1.030	320,000	327,320	1.0229	4.137	4.137	4.218	4.137	4.177	78,906	4.1482	-0.97%
2006-09-19	0	1.030	1.020	1.040	1.020	1.050	944,000	972,180	1.0299	4.177	4.137	4.218	4.137	4.258	232,772	4.1765	-1.90%
2006-09-18	0	1.050	1.050	1.060	1.050	1.100	316,000	336,460	1.0647	4.258	4.258	4.299	4.258	4.461	77,919	4.3181	0.00%
2006-09-15	0	1.050	1.050	1.060	1.050	1.070	844,000	897,480	1.0634	4.258	4.258	4.299	4.258	4.339	208,114	4.3125	-1.87%
2006-09-14	0	1.070	1.070	1.080	1.070	1.090	790,000	852,960	1.0797	4.339	4.339	4.380	4.339	4.420	194,798	4.3787	0.94%
2006-09-13	0	1.060	1.050	1.060	1.030	1.060	770,000	810,440	1.0525	4.299	4.258	4.299	4.177	4.299	189,867	4.2685	1.92%
2006-09-12	0	1.040	1.030	1.040	1.020	1.040	300,000	310,600	1.0353	4.218	4.177	4.218	4.137	4.218	73,974	4.1988	0.00%
2006-09-11	0	1.040	1.030	1.040	1.000	1.040	252,000	258,660	1.0264	4.218	4.177	4.218	4.055	4.218	62,138	4.1627	0.97%
2006-09-08	0	1.030	1.030	1.040	1.030	1.050	816,000	847,700	1.0388	4.177	4.177	4.218	4.177	4.258	201,209	4.2130	-0.96%
2006-09-07	0	1.040	1.040	1.050	1.040	1.080	1,674,000	1,759,500	1.0511	4.218	4.218	4.258	4.218	4.380	412,775	4.2626	-3.70%
2006-09-06	0	1.080	1.070	1.090	1.080	1.100	478,000	520,440	1.0888	4.380	4.339	4.420	4.380	4.461	117,865	4.4155	-0.92%
2006-09-05	0	1.090	1.080	1.090	1.090	1.100	230,000	252,280	1.0969	4.420	4.380	4.420	4.420	4.461	56,713	4.4483	-1.80%
2006-09-04	0	1.110	1.110	1.120	1.080	1.120	1,601,045	1,758,988	1.0986	4.502	4.502	4.542	4.380	4.542	394,786	4.4555	0.91%
2006-09-01	0	1.100	1.050	1.110	1.100	1.150	676,000	759,420	1.1234	4.461	4.258	4.502	4.461	4.664	166,688	4.5559	-2.65%
2006-08-31	0	1.130	1.120	1.130	1.100	1.140	766,000	863,880	1.1278	4.583	4.542	4.583	4.461	4.623	188,880	4.5737	2.73%
2006-08-30	0	1.100	1.100	1.110	1.050	1.170	1,636,000	1,828,000	1.1174	4.461	4.461	4.502	4.258	4.745	403,405	4.5314	3.77%
2006-08-29	0	1.060	1.050	1.060	1.050	1.070	186,000	197,540	1.0620	4.299	4.258	4.299	4.258	4.339	45,864	4.3071	-2.75%
2006-08-28	0	1.090	1.070	1.090	1.040	1.100	298,000	319,940	1.0736	4.420	4.339	4.420	4.218	4.461	73,481	4.3541	5.83%
2006-08-25	0	1.030	1.030	1.080	1.030	1.060	1,840,000	1,924,480	1.0459	4.177	4.177	4.380	4.177	4.299	453,707	4.2417	-5.50%
2006-08-24	0	1.090	1.060	1.080	1.060	1.090	804,000	872,780	1.0855	4.420	4.299	4.380	4.299	4.420	198,250	4.4024	0.00%
2006-08-23	0	1.090	1.070	1.090	1.050	1.120	768,000	838,600	1.0919	4.420	4.339	4.420	4.258	4.542	189,374	4.4283	-4.39%
2006-08-22	0	1.140	1.130	1.140	1.130	1.150	392,000	445,560	1.1366	4.623	4.583	4.623	4.583	4.664	96,659	4.6096	-1.72%
2006-08-21	0	1.160	1.140	1.160	1.130	1.160	242,000	275,940	1.1402	4.704	4.623	4.704	4.583	4.704	59,672	4.6242	0.00%
2006-08-18	0	1.160	1.150	1.160	1.150	1.200	738,761	857,745	1.1611	4.704	4.664	4.704	4.664	4.867	182,164	4.7086	0.00%
2006-08-17	0	1.160	1.130	1.160	1.110	1.160	678,000	769,920	1.1356	4.704	4.583	4.704	4.502	4.704	167,181	4.6053	1.75%
2006-08-16	0	1.140	1.130	1.140	1.130	1.150	260,000	296,920	1.1420	4.623	4.583	4.623	4.583	4.664	64,111	4.6314	1.79%
2006-08-15	0	1.120	1.120	1.130	1.120	1.150	460,000	520,900	1.1324	4.542	4.542	4.583	4.542	4.664	113,427	4.5924	0.00%
2006-08-14	0	1.120	1.120	1.130	1.120	1.130	116,000	130,740	1.1271	4.542	4.542	4.583	4.542	4.583	28,603	4.5708	-0.88%
2006-08-11	0	1.130	1.130	1.140	1.120	1.160	256,000	291,400	1.1383	4.583	4.583	4.623	4.542	4.704	63,125	4.6163	0.00%
2006-08-10	0	1.130	1.120	1.140	1.130	1.160	1,388,000	1,577,660	1.1366	4.583	4.542	4.623	4.583	4.704	342,253	4.6096	0.00%
2006-08-09	0	1.130	1.130	1.140	1.130	1.160	2,092,000	2,400,480	1.1475	4.583	4.583	4.623	4.583	4.704	515,846	4.6535	-3.42%
2006-08-08	0	1.170	1.160	1.170	1.150	1.170	562,000	655,860	1.1670	4.745	4.704	4.745	4.664	4.745	138,578	4.7328	0.86%
2006-08-07	0	1.160	1.150	1.160	1.150	1.170	674,000	782,940	1.1616	4.704	4.664	4.704	4.664	4.745	166,195	4.7110	0.87%
2006-08-04	0	1.150	1.150	1.160	1.140	1.160	1,220,000	1,403,100	1.1501	4.664	4.664	4.704	4.623	4.704	300,828	4.6641	-2.54%
2006-08-03	0	1.180	1.150	1.180	1.130	1.230	1,402,000	1,651,580	1.1780	4.785	4.664	4.785	4.583	4.988	345,705	4.7774	5.36%
2006-08-02	0	1.120	1.120	1.130	1.120	1.130	234,000	262,400	1.1214	4.542	4.542	4.583	4.542	4.583	57,700	4.5477	-0.88%
2006-08-01	0	1.130	1.130	1.140	1.120	1.150	472,000	536,940	1.1376	4.583	4.583	4.623	4.542	4.664	116,386	4.6134	-1.74%
2006-07-31	0	1.150	1.150	1.160	1.150	1.170	238,000	273,900	1.1508	4.664	4.664	4.704	4.664	4.745	58,686	4.6672	0.00%
2006-07-28	0	1.150	1.140	1.160	1.140	1.170	934,000	1,073,820	1.1497	4.664	4.623	4.704	4.623	4.745	230,306	4.6626	-0.86%
2006-07-27	0	1.160	1.150	1.180	1.140	1.160	536,000	615,740	1.1488	4.704	4.664	4.785	4.623	4.704	132,167	4.6588	0.87%
2006-07-26	0	1.150	1.150	1.160	1.130	1.160	542,000	621,380	1.1465	4.664	4.664	4.704	4.583	4.704	133,646	4.6494	-0.86%
2006-07-25	0	1.160	1.160	1.170	1.160	1.180	342,000	400,060	1.1698	4.704	4.704	4.745	4.704	4.785	84,330	4.7440	-3.33%
2006-07-24	0	1.200	1.170	1.200	1.170	1.250	370,000	443,600	1.1989	4.867	4.745	4.867	4.745	5.069	91,235	4.8622	-1.64%
2006-07-21	0	1.220	1.220	1.230	1.220	1.230	354,000	432,880	1.2228	4.948	4.948	4.988	4.948	4.988	87,289	4.9591	1.67%
2006-07-20	0	1.200	1.200	1.220	1.190	1.230	460,000	555,940	1.2086	4.867	4.867	4.948	4.826	4.988	113,427	4.9013	2.56%
2006-07-19	0	1.170	1.160	1.180	1.150	1.190	338,000	397,460	1.1759	4.745	4.704	4.785	4.664	4.826	83,344	4.7689	4.46%
2006-07-18	0	1.120	1.120	1.150	1.120	1.150	450,000	511,000	1.1356	4.542	4.542	4.664	4.542	4.664	110,961	4.6052	-3.45%
2006-07-17	0	1.160	1.140	1.170	1.160	1.180	256,000	301,080	1.1761	4.704	4.623	4.745	4.704	4.785	63,125	4.7696	-2.52%
2006-07-14	0	1.190	1.190	1.200	1.180	1.210	294,000	351,380	1.1952	4.826	4.826	4.867	4.785	4.907	72,495	4.8470	-1.65%
2006-07-13	0	1.210	1.200	1.210	1.180	1.230	1,108,000	1,322,440	1.1935	4.907	4.867	4.907	4.785	4.988	273,211	4.8404	-1.63%
2006-07-12	0	1.230	1.220	1.230	1.200	1.240	874,000	1,062,700	1.2159	4.988	4.948	4.988	4.867	5.029	215,511	4.9311	1.65%
2006-07-11	0	1.210	1.210	1.230	1.190	1.250	1,182,000	1,440,440	1.2186	4.907	4.907	4.988	4.826	5.069	291,458	4.9422	1.68%
2006-07-10	0	1.190	1.190	1.230	1.190	1.250	734,000	887,500	1.2091	4.826	4.826	4.988	4.826	5.069	180,990	4.9036	-2.46%
2006-07-07	0	1.220	1.210	1.220	1.200	1.240	516,000	630,220	1.2214	4.948	4.907	4.948	4.867	5.029	127,235	4.9532	-1.61%
2006-07-06	0	1.240	1.220	1.250	1.230	1.250	254,000	314,480	1.2381	5.029	4.948	5.069	4.988	5.069	62,631	5.0211	1.64%
2006-07-05	0	1.220	1.210	1.240	1.220	1.260	686,000	849,960	1.2390	4.948	4.907	5.029	4.948	5.110	169,154	5.0248	-4.69%
2006-07-04	0	1.280	1.260	1.280	1.250	1.290	774,000	986,160	1.2741	5.191	5.110	5.191	5.069	5.232	190,853	5.1671	-1.54%
2006-07-03	0	1.300	1.290	1.310	1.280	1.320	344,000	450,320	1.3091	5.272	5.232	5.313	5.191	5.353	84,824	5.3089	1.56%
2006-06-30	0	1.280	1.280	1.290	1.270	1.350	1,172,000	1,539,940	1.3139	5.191	5.191	5.232	5.150	5.475	288,992	5.3287	-3.76%
2006-06-29	0	1.330	1.310	1.330	1.310	1.370	692,000	923,960	1.3352	5.394	5.313	5.394	5.313	5.556	170,633	5.4149	-2.92%
2006-06-28	0	1.370	1.360	1.370	1.330	1.380	1,414,000	1,918,000	1.3564	5.556	5.515	5.556	5.394	5.597	348,664	5.5010	1.48%
2006-06-27	0	1.350	1.350	1.370	1.310	1.380	2,664,000	3,589,980	1.3476	5.475	5.475	5.556	5.313	5.597	656,890	5.4651	3.85%
2006-06-26	0	1.300	1.300	1.310	1.200	1.320	3,618,000	4,635,480	1.2812	5.272	5.272	5.313	4.867	5.353	892,127	5.1960	9.24%
2006-06-23	0	1.190	1.190	1.200	1.060	1.200	3,732,000	4,335,980	1.1618	4.826	4.826	4.867	4.299	4.867	920,237	4.7118	10.19%
2006-06-22	0	1.080	1.070	1.090	1.060	1.090	756,000	815,200	1.0783	4.380	4.339	4.420	4.299	4.420	186,415	4.3730	2.86%
2006-06-21	0	1.050	1.040	1.050	1.040	1.080	1,510,000	1,593,640	1.0554	4.258	4.218	4.258	4.218	4.380	372,336	4.2801	0.00%
2006-06-20	0	1.050	1.040	1.050	1.020	1.060	794,000	831,400	1.0471	4.258	4.218	4.258	4.137	4.299	195,785	4.2465	2.94%
2006-06-19	0	1.020	1.020	1.030	1.020	1.060	730,000	761,940	1.0438	4.137	4.137	4.177	4.137	4.299	180,004	4.2329	-1.92%
2006-06-16	0	1.040	1.040	1.050	0.980	1.050	2,496,000	2,551,080	1.0221	4.218	4.218	4.258	3.974	4.258	615,464	4.1450	9.47%
2006-06-15	0	0.950	0.940	0.950	0.940	0.970	1,520,000	1,445,800	0.9512	3.853	3.812	3.853	3.812	3.934	374,802	3.8575	1.06%
2006-06-14	0	0.940	0.920	0.960	0.890	0.990	4,904,000	4,607,340	0.9395	3.812	3.731	3.893	3.609	4.015	1,209,229	3.8101	-6.00%
2006-06-13	0	1.000	1.000	1.020	0.970	1.100	4,852,000	4,918,340	1.0137	4.055	4.055	4.137	3.934	4.461	1,196,407	4.1109	-10.71%
2006-06-12	0	1.120	1.100	1.120	1.090	1.120	495,805	545,725	1.1007	4.542	4.461	4.542	4.420	4.542	122,256	4.4638	0.00%
2006-06-09	0	1.120	1.110	1.120	1.100	1.120	824,000	917,040	1.1129	4.542	4.502	4.542	4.461	4.542	203,182	4.5134	1.82%
2006-06-08	0	1.100	1.100	1.110	1.090	1.130	3,210,000	3,532,380	1.1004	4.461	4.461	4.502	4.420	4.583	791,522	4.4628	-2.65%
2006-06-07	0	1.130	1.120	1.130	1.100	1.160	3,668,000	4,167,860	1.1363	4.583	4.542	4.583	4.461	4.704	904,456	4.6081	-0.88%
2006-06-06	0	1.140	1.140	1.150	1.070	1.160	4,236,000	4,682,820	1.1055	4.623	4.623	4.664	4.339	4.704	1,044,514	4.4833	-3.39%
2006-06-05	0	1.180	1.150	1.180	1.140	1.290	3,094,000	3,691,340	1.1931	4.785	4.664	4.785	4.623	5.232	762,919	4.8384	-4.84%
2006-06-02	0	1.240	1.240	1.250	1.220	1.270	936,000	1,161,740	1.2412	5.029	5.029	5.069	4.948	5.150	230,799	5.0336	-0.80%
2006-06-01	0	1.250	1.250	1.260	1.250	1.280	128,000	162,460	1.2692	5.069	5.069	5.110	5.069	5.191	31,562	5.1473	-2.34%
2006-05-30	0	1.280	1.280	1.300	1.250	1.300	334,000	426,060	1.2756	5.191	5.191	5.272	5.069	5.272	82,358	5.1733	0.00%
2006-05-29	0	1.280	1.270	1.280	1.280	1.330	408,000	525,640	1.2883	5.191	5.150	5.191	5.191	5.394	100,605	5.2248	-1.54%
2006-05-26	0	1.300	1.290	1.300	1.260	1.300	848,000	1,093,780	1.2898	5.272	5.232	5.272	5.110	5.272	209,100	5.2309	3.17%
2006-05-25	0	1.260	1.260	1.290	1.250	1.280	396,000	501,560	1.2666	5.110	5.110	5.232	5.069	5.191	97,646	5.1365	-3.08%
2006-05-24	0	1.300	1.290	1.300	1.290	1.320	394,000	512,060	1.2996	5.272	5.232	5.272	5.232	5.353	97,153	5.2707	0.00%
2006-05-23	0	1.300	1.300	1.320	1.260	1.360	2,208,137	2,896,607	1.3118	5.272	5.272	5.353	5.110	5.515	544,483	5.3199	0.00%
2006-05-22	0	1.300	1.280	1.310	1.300	1.420	1,234,000	1,674,000	1.3566	5.272	5.191	5.313	5.272	5.759	304,280	5.5015	-9.72%
2006-05-19	0	1.440	1.410	1.440	1.410	1.450	286,000	409,160	1.4306	5.840	5.718	5.840	5.718	5.880	70,522	5.8019	2.86%
2006-05-18	0	1.400	1.400	1.430	1.400	1.450	1,066,000	1,522,500	1.4282	5.678	5.678	5.799	5.678	5.880	262,854	5.7922	-3.45%
2006-05-17	0	1.450	1.430	1.440	1.400	1.480	3,226,456	4,634,949	1.4365	5.880	5.799	5.840	5.678	6.002	795,580	5.8259	3.57%
2006-05-16	0	1.400	1.400	1.440	1.400	1.440	1,744,000	2,474,660	1.4190	5.678	5.678	5.840	5.678	5.840	430,036	5.7545	-2.78%
2006-05-15	0	1.440	1.440	1.480	1.400	1.500	694,000	1,002,340	1.4443	5.840	5.840	6.002	5.678	6.083	171,127	5.8573	-1.37%
2006-05-12	0	1.460	1.450	1.460	1.420	1.460	760,000	1,105,480	1.4546	5.921	5.880	5.921	5.759	5.921	187,401	5.8990	0.00%
2006-05-11	0	1.460	1.460	1.470	1.460	1.480	314,459	461,101	1.4663	5.921	5.921	5.962	5.921	6.002	77,539	5.9467	0.00%
2006-05-10	0	1.460	1.460	1.480	1.450	1.510	880,000	1,299,260	1.4764	5.921	5.921	6.002	5.880	6.124	216,991	5.9876	-3.31%
2006-05-09	0	1.510	1.500	1.520	1.500	1.550	960,000	1,469,720	1.5310	6.124	6.083	6.164	6.083	6.286	236,717	6.2088	-3.21%
2006-05-08	0	1.560	1.540	1.570	1.520	1.590	5,012,000	7,826,340	1.5615	6.327	6.245	6.367	6.164	6.448	1,235,860	6.3327	4.70%
2006-05-04	0	1.490	1.480	1.490	1.440	1.490	1,732,000	2,538,740	1.4658	6.043	6.002	6.043	5.840	6.043	427,077	5.9445	3.47%
2006-05-03	0	1.440	1.430	1.440	1.390	1.450	2,294,000	3,238,980	1.4119	5.840	5.799	5.840	5.637	5.880	565,655	5.7261	0.70%
2006-05-02	0	1.430	1.420	1.440	1.410	1.490	1,676,000	2,412,700	1.4396	5.799	5.759	5.840	5.718	6.043	413,268	5.8381	-2.05%
2006-04-28	0	1.460	1.440	1.470	1.400	1.480	1,412,000	1,992,820	1.4113	5.921	5.840	5.962	5.678	6.002	348,171	5.7237	2.82%
2006-04-27	0	1.420	1.410	1.450	1.410	1.520	1,740,000	2,546,260	1.4634	5.759	5.718	5.880	5.718	6.164	429,049	5.9347	-3.40%
2006-04-26	0	1.470	1.470	1.480	1.380	1.490	1,656,000	2,398,980	1.4487	5.962	5.962	6.002	5.597	6.043	408,337	5.8750	3.52%
2006-04-25	0	1.420	1.420	1.440	1.420	1.570	3,978,000	5,858,680	1.4728	5.759	5.759	5.840	5.759	6.367	980,896	5.9728	-9.55%
2006-04-24	0	1.570	1.560	1.580	1.560	1.670	2,370,000	3,803,520	1.6049	6.367	6.327	6.408	6.327	6.773	584,395	6.5085	-5.42%
2006-04-21	0	1.660	1.660	1.680	1.650	1.720	2,522,000	4,224,060	1.6749	6.732	6.732	6.813	6.692	6.975	621,875	6.7925	-3.49%
2006-04-20	0	1.720	1.700	1.720	1.700	1.730	1,778,000	3,038,780	1.7091	6.975	6.894	6.975	6.894	7.016	438,420	6.9312	-1.15%
2006-04-19	0	1.740	1.730	1.750	1.690	1.780	2,582,000	4,416,556	1.7105	7.057	7.016	7.097	6.854	7.219	636,670	6.9370	-1.14%
2006-04-18	0	1.760	1.750	1.760	1.720	1.770	4,324,000	7,592,940	1.7560	7.138	7.097	7.138	6.975	7.178	1,066,213	7.1214	2.33%
2006-04-13	0	1.720	1.720	1.730	1.710	1.730	1,170,000	2,008,240	1.7164	6.975	6.975	7.016	6.935	7.016	288,499	6.9610	0.58%
2006-04-12	0	1.710	1.700	1.710	1.690	1.730	2,700,000	4,608,660	1.7069	6.935	6.894	6.935	6.854	7.016	665,766	6.9223	-0.58%
2006-04-11	0	1.720	1.720	1.730	1.710	1.720	1,648,367	2,824,833	1.7137	6.975	6.975	7.016	6.935	6.975	406,455	6.9499	-1.15%
2006-04-10	0	1.740	1.740	1.750	1.700	1.750	966,000	1,668,660	1.7274	7.057	7.057	7.097	6.894	7.097	238,196	7.0054	0.58%
2006-04-07	0	1.730	1.720	1.750	1.720	1.760	3,628,000	6,281,360	1.7314	7.016	6.975	7.097	6.975	7.138	894,593	7.0215	-1.14%
2006-04-06	0	1.750	1.740	1.760	1.730	1.800	3,484,000	6,130,560	1.7596	7.097	7.057	7.138	7.016	7.300	859,085	7.1361	-2.23%
2006-04-04	0	1.790	1.800	1.810	1.710	1.800	10,694,000	18,756,280	1.7539	7.259	7.300	7.340	6.935	7.300	2,636,928	7.1129	4.07%
2006-04-03	0	1.720	1.700	1.720	1.630	1.720	4,934,000	8,240,120	1.6701	6.975	6.894	6.975	6.610	6.975	1,216,626	6.7729	5.85%
2006-03-31	0	1.650	1.640	1.650	1.620	1.680	2,342,000	3,841,920	1.6404	6.590	6.550	6.590	6.470	6.710	586,375	6.5520	-0.60%
2006-03-30	0	1.660	1.660	1.670	1.620	1.690	6,156,000	10,107,230	1.6419	6.630	6.630	6.670	6.470	6.750	1,541,300	6.5576	0.00%
2006-03-29	0	1.660	1.640	1.660	1.630	1.750	8,164,000	13,833,260	1.6944	6.630	6.550	6.630	6.510	6.990	2,044,051	6.7676	-2.92%
2006-03-28	0	1.710	1.710	1.720	1.680	1.780	6,118,000	10,522,260	1.7199	6.830	6.830	6.870	6.710	7.109	1,531,786	6.8693	-1.72%
2006-03-27	0	1.740	1.740	1.750	1.740	1.800	4,934,000	8,746,160	1.7726	6.950	6.950	6.990	6.950	7.189	1,235,344	7.0799	-2.25%
2006-03-24	0	1.780	1.770	1.780	1.740	1.810	2,948,000	5,223,760	1.7720	7.109	7.069	7.109	6.950	7.229	738,102	7.0773	-0.56%
2006-03-23	0	1.790	1.780	1.800	1.780	1.810	4,722,045	8,486,239	1.7972	7.149	7.109	7.189	7.109	7.229	1,182,276	7.1779	2.29%
2006-03-22	0	1.750	1.740	1.750	1.740	1.880	14,446,000	26,153,860	1.8105	6.990	6.950	6.990	6.950	7.509	3,616,898	7.2310	-4.37%
2006-03-21	0	1.830	1.820	1.830	1.750	1.850	16,816,000	30,672,780	1.8240	7.309	7.269	7.309	6.990	7.389	4,210,284	7.2852	3.39%
2006-03-20	0	1.770	1.740	1.760	1.740	1.800	7,062,000	12,459,580	1.7643	7.069	6.950	7.029	6.950	7.189	1,768,139	7.0467	-1.12%
2006-03-17	0	1.790	1.790	1.800	1.700	1.800	14,538,896	25,692,303	1.7671	7.149	7.149	7.189	6.790	7.189	3,640,157	7.0580	3.47%
2006-03-16	0	1.730	1.730	1.750	1.710	1.880	24,116,000	43,531,760	1.8051	6.910	6.910	6.990	6.830	7.509	6,038,012	7.2096	-3.89%
2006-03-15	0	1.800	1.800	1.810	1.600	1.860	32,122,000	56,579,540	1.7614	7.189	7.189	7.229	6.390	7.429	8,042,504	7.0351	12.50%
2006-03-14	0	1.600	1.590	1.600	1.590	1.640	3,650,000	5,926,640	1.6237	6.390	6.351	6.390	6.351	6.550	913,864	6.4853	-1.23%
2006-03-13	0	1.620	1.610	1.620	1.600	1.640	2,572,000	4,155,680	1.6157	6.470	6.430	6.470	6.390	6.550	643,961	6.4533	1.25%
2006-03-10	0	1.600	1.590	1.600	1.590	1.660	8,572,000	13,999,980	1.6332	6.390	6.351	6.390	6.351	6.630	2,146,203	6.5231	0.63%
2006-03-09	0	1.590	1.570	1.580	1.550	1.600	2,206,000	3,451,080	1.5644	6.351	6.271	6.311	6.191	6.390	552,324	6.2483	2.58%
2006-03-08	0	1.550	1.520	1.560	1.420	1.560	4,072,000	6,096,800	1.4972	6.191	6.071	6.231	5.672	6.231	1,019,522	5.9801	-0.64%
2006-03-07	0	1.560	1.550	1.560	1.510	1.570	4,492,000	6,943,820	1.5458	6.231	6.191	6.231	6.031	6.271	1,124,679	6.1740	-3.70%
2006-03-06	0	1.620	1.600	1.620	1.570	1.640	2,290,000	3,687,360	1.6102	6.470	6.390	6.470	6.271	6.550	573,356	6.4312	0.62%
2006-03-03	0	1.610	1.610	1.620	1.550	1.620	2,828,000	4,492,180	1.5885	6.430	6.430	6.470	6.191	6.470	708,057	6.3444	3.87%
2006-03-02	0	1.550	1.540	1.560	1.540	1.580	1,430,000	2,219,280	1.5519	6.191	6.151	6.231	6.151	6.311	358,034	6.1985	-0.64%
2006-03-01	0	1.560	1.550	1.560	1.500	1.570	2,294,000	3,553,900	1.5492	6.231	6.191	6.231	5.991	6.271	574,357	6.1876	0.65%
2006-02-28	0	1.550	1.540	1.550	1.500	1.550	3,360,000	5,182,820	1.5425	6.191	6.151	6.191	5.991	6.191	841,256	6.1608	-0.64%
2006-02-27	0	1.560	1.560	1.570	1.530	1.590	9,096,459	14,122,169	1.5525	6.231	6.231	6.271	6.111	6.351	2,277,514	6.2007	-4.29%
2006-02-24	0	1.630	1.620	1.630	1.590	1.650	2,728,000	4,414,320	1.6182	6.510	6.470	6.510	6.351	6.590	683,019	6.4629	-0.61%
2006-02-23	0	1.640	1.630	1.640	1.600	1.670	5,934,000	9,754,200	1.6438	6.550	6.510	6.550	6.390	6.670	1,485,717	6.5653	2.50%
2006-02-22	0	1.600	1.600	1.610	1.560	1.630	3,722,459	5,975,501	1.6053	6.390	6.390	6.430	6.231	6.510	932,006	6.4114	-0.62%
2006-02-21	0	1.610	1.600	1.610	1.590	1.620	2,868,000	4,599,040	1.6036	6.430	6.390	6.430	6.351	6.470	718,072	6.4047	1.26%
2006-02-20	0	1.590	1.580	1.590	1.500	1.590	5,308,000	8,308,480	1.5653	6.351	6.311	6.351	5.991	6.351	1,328,984	6.2518	3.92%
2006-02-17	0	1.530	1.520	1.530	1.480	1.540	4,942,000	7,507,040	1.5190	6.111	6.071	6.111	5.911	6.151	1,237,347	6.0670	2.00%
2006-02-16	0	1.500	1.500	1.510	1.470	1.640	16,826,000	25,487,300	1.5148	5.991	5.991	6.031	5.871	6.550	4,212,788	6.0500	-6.83%
2006-02-15	0	1.610	1.610	1.630	1.520	1.760	17,262,000	28,081,380	1.6268	6.430	6.430	6.510	6.071	7.029	4,321,951	6.4974	-8.00%
2006-02-14	0	1.750	1.740	1.750	1.700	1.790	12,628,000	22,063,760	1.7472	6.990	6.950	6.990	6.790	7.149	3,161,719	6.9784	2.94%
2006-02-13	0	1.700	1.690	1.700	1.660	1.720	9,166,000	15,506,780	1.6918	6.790	6.750	6.790	6.630	6.870	2,294,925	6.7570	0.59%
2006-02-10	0	1.690	1.680	1.700	1.600	1.730	21,836,000	36,732,200	1.6822	6.750	6.710	6.790	6.390	6.910	5,467,160	6.7187	4.32%
2006-02-09	0	1.620	1.600	1.610	1.430	1.650	39,384,000	60,995,660	1.5487	6.470	6.390	6.430	5.711	6.590	9,860,717	6.1857	14.08%
2006-02-08	0	1.420	1.420	1.430	1.380	1.440	11,874,000	16,771,480	1.4125	5.672	5.672	5.711	5.512	5.751	2,972,937	5.6414	2.90%
2006-02-07	0	1.380	1.380	1.390	1.360	1.420	3,420,000	4,730,720	1.3833	5.512	5.512	5.552	5.432	5.672	856,278	5.5247	-2.13%
2006-02-06	0	1.410	1.410	1.420	1.340	1.430	16,280,000	22,828,800	1.4023	5.632	5.632	5.672	5.352	5.711	4,076,084	5.6007	3.68%
2006-02-03	0	1.360	1.350	1.360	1.260	1.360	11,290,000	15,018,160	1.3302	5.432	5.392	5.432	5.032	5.432	2,826,719	5.3129	5.43%
2006-02-02	0	1.290	1.290	1.300	1.250	1.320	10,370,000	13,443,800	1.2964	5.152	5.152	5.192	4.993	5.272	2,596,375	5.1779	2.38%
2006-02-01	0	1.260	1.260	1.270	1.240	1.270	2,904,000	3,654,020	1.2583	5.032	5.032	5.072	4.953	5.072	727,085	5.0256	0.00%
2006-01-27	0	1.260	1.250	1.260	1.240	1.280	3,672,000	4,618,280	1.2577	5.032	4.993	5.032	4.953	5.112	919,372	5.0233	0.00%
2006-01-26	0	1.260	1.260	1.270	1.230	1.270	8,088,000	10,116,880	1.2509	5.032	5.032	5.072	4.913	5.072	2,025,022	4.9959	1.61%
2006-01-25	0	1.240	1.230	1.240	1.220	1.310	19,544,000	24,796,740	1.2688	4.953	4.913	4.953	4.873	5.232	4,893,303	5.0675	3.33%
2006-01-24	0	1.200	1.190	1.200	1.150	1.200	8,912,000	10,525,160	1.1810	4.793	4.753	4.793	4.593	4.793	2,231,330	4.7170	3.45%
2006-01-23	0	1.160	1.150	1.160	1.130	1.180	6,436,000	7,456,420	1.1585	4.633	4.593	4.633	4.513	4.713	1,611,405	4.6273	-3.33%
2006-01-20	0	1.200	1.190	1.200	1.180	1.260	8,522,000	10,319,960	1.2110	4.793	4.753	4.793	4.713	5.032	2,133,685	4.8367	-2.44%
2006-01-19	0	1.230	1.230	1.240	1.150	1.240	17,446,000	21,121,140	1.2107	4.913	4.913	4.953	4.593	4.953	4,368,019	4.8354	6.96%
2006-01-18	0	1.150	1.140	1.150	1.080	1.150	6,346,000	7,075,240	1.1149	4.593	4.553	4.593	4.314	4.593	1,588,871	4.4530	2.68%
2006-01-17	0	1.120	1.120	1.130	1.100	1.160	9,740,000	11,049,240	1.1344	4.473	4.473	4.513	4.393	4.633	2,438,640	4.5309	0.00%
2006-01-16	0	1.120	1.110	1.120	1.040	1.140	18,662,000	20,817,740	1.1155	4.473	4.433	4.473	4.154	4.553	4,672,474	4.4554	7.69%
2006-01-13	0	1.040	1.040	1.050	1.030	1.060	3,980,000	4,165,040	1.0465	4.154	4.154	4.194	4.114	4.234	996,487	4.1797	-0.95%
2006-01-12	0	1.050	1.050	1.060	1.020	1.060	8,622,000	8,976,920	1.0412	4.194	4.194	4.234	4.074	4.234	2,158,722	4.1584	6.06%
2006-01-11	0	0.990	0.990	1.010	0.990	1.060	7,966,000	8,059,120	1.0117	3.954	3.954	4.034	3.954	4.234	1,994,477	4.0407	-5.71%
2006-01-10	0	1.050	1.030	1.050	1.020	1.080	9,248,000	9,643,740	1.0428	4.194	4.114	4.194	4.074	4.314	2,315,456	4.1649	0.96%
2006-01-09	0	1.040	1.040	1.050	0.980	1.100	23,330,000	24,298,220	1.0415	4.154	4.154	4.194	3.914	4.393	5,841,218	4.1598	0.97%
2006-01-06	0	1.030	1.030	1.040	1.020	1.090	11,824,000	12,557,520	1.0620	4.114	4.114	4.154	4.074	4.353	2,960,419	4.2418	-2.83%
2006-01-05	0	1.060	1.060	1.070	0.940	1.100	29,566,620	31,044,779	1.0500	4.234	4.234	4.274	3.754	4.393	7,402,704	4.1937	12.77%
2006-01-04	0	0.940	0.940	0.950	0.880	0.960	16,226,000	15,017,160	0.9255	3.754	3.754	3.794	3.515	3.834	4,062,563	3.6965	-2.08%
2006-01-03	0	0.960	0.950	0.960	0.840	0.970	29,634,000	27,248,580	0.9195	3.834	3.794	3.834	3.355	3.874	7,419,574	3.6725	14.29%
2005-12-30	0	0.840	0.840	0.850	0.770	0.860	24,098,000	19,955,020	0.8281	3.355	3.355	3.395	3.075	3.435	6,033,505	3.3074	16.67%
2005-12-29	0	0.720	0.720	0.730	0.700	0.740	4,008,000	2,906,460	0.7252	2.876	2.876	2.916	2.796	2.956	1,003,498	2.8963	2.86%
2005-12-28	0	0.700	0.690	0.710	0.680	0.700	1,094,000	758,400	0.6932	2.796	2.756	2.836	2.716	2.796	273,909	2.7688	2.94%
2005-12-23	0	0.680	0.680	0.690	0.680	0.690	612,000	416,960	0.6813	2.716	2.716	2.756	2.716	2.756	153,229	2.7212	0.00%
2005-12-22	0	0.680	0.670	0.680	0.670	0.690	2,268,000	1,536,940	0.6777	2.716	2.676	2.716	2.676	2.756	567,848	2.7066	1.49%
2005-12-21	0	0.670	0.670	0.680	0.660	0.720	4,572,000	3,158,080	0.6907	2.676	2.676	2.716	2.636	2.876	1,144,709	2.7589	-1.47%
2005-12-20	0	0.680	0.680	0.690	0.660	0.720	9,944,000	6,791,480	0.6830	2.716	2.716	2.756	2.636	2.876	2,489,716	2.7278	-6.85%
2005-12-19	0	0.730	0.730	0.750	0.730	0.770	2,958,000	2,196,900	0.7427	2.916	2.916	2.996	2.916	3.075	740,605	2.9664	-5.19%
2005-12-16	0	0.770	0.760	0.770	0.760	0.780	2,778,000	2,128,880	0.7663	3.075	3.035	3.075	3.035	3.115	695,538	3.0608	-1.28%
2005-12-15	0	0.780	0.770	0.780	0.780	0.830	3,048,000	2,423,680	0.7952	3.115	3.075	3.115	3.115	3.315	763,139	3.1759	-4.88%
2005-12-14	0	0.820	0.820	0.830	0.800	0.860	8,196,000	6,804,680	0.8302	3.275	3.275	3.315	3.195	3.435	2,052,063	3.3160	2.50%
2005-12-13	0	0.800	0.800	0.810	0.800	0.840	2,630,000	2,146,980	0.8163	3.195	3.195	3.235	3.195	3.355	658,483	3.2605	-3.61%
2005-12-12	0	0.830	0.830	0.840	0.780	0.830	5,820,000	4,770,880	0.8197	3.315	3.315	3.355	3.115	3.315	1,457,175	3.2741	3.75%
2005-12-09	0	0.800	0.790	0.810	0.760	0.840	6,320,000	5,142,580	0.8137	3.195	3.155	3.235	3.035	3.355	1,582,362	3.2499	2.56%
2005-12-08	0	0.780	0.770	0.780	0.760	0.800	2,566,000	1,990,100	0.7756	3.115	3.075	3.115	3.035	3.195	642,459	3.0976	-1.27%
2005-12-07	0	0.790	0.780	0.790	0.720	0.800	7,148,000	5,487,920	0.7678	3.155	3.115	3.155	2.876	3.195	1,789,671	3.0664	5.33%
2005-12-06	0	0.750	0.750	0.760	0.740	0.900	26,656,000	22,110,800	0.8295	2.996	2.996	3.035	2.956	3.595	6,673,961	3.3130	-15.73%
2005-12-05	0	0.890	0.890	0.900	0.790	0.900	23,186,000	19,640,120	0.8471	3.555	3.555	3.595	3.155	3.595	5,805,164	3.3832	14.10%
2005-12-02	0	0.780	0.780	0.790	0.720	0.830	28,892,000	22,635,060	0.7834	3.115	3.115	3.155	2.876	3.315	7,233,797	3.1291	8.33%
2005-12-01	0	0.720	0.720	0.730	0.620	0.720	19,026,000	13,131,880	0.6902	2.876	2.876	2.916	2.476	2.876	4,763,610	2.7567	16.13%
2005-11-30	0	0.620	0.610	0.620	0.590	0.640	5,898,000	3,678,680	0.6237	2.476	2.436	2.476	2.356	2.556	1,476,704	2.4911	3.33%
2005-11-29	0	0.600	0.590	0.600	0.560	0.600	4,518,000	2,637,740	0.5838	2.396	2.356	2.396	2.237	2.396	1,131,188	2.3318	1.69%
2005-11-28	0	0.590	0.590	0.600	0.580	0.640	6,612,000	4,092,080	0.6189	2.356	2.356	2.396	2.317	2.556	1,655,471	2.4719	-4.84%
2005-11-25	0	0.620	0.610	0.620	0.490	0.670	23,070,000	13,762,180	0.5965	2.476	2.436	2.476	1.957	2.676	5,776,121	2.3826	27.84%
2005-11-24	0	0.485	0.485	0.500	0.465	0.490	838,000	397,970	0.4749	1.937	1.937	1.997	1.857	1.957	209,813	1.8968	4.30%
2005-11-23	0	0.465	0.465	0.475	0.465	0.470	2,008,000	943,730	0.4700	1.857	1.857	1.897	1.857	1.877	502,750	1.8771	-1.06%
2005-11-22	0	0.470	0.470	0.480	0.470	0.485	1,504,000	717,070	0.4768	1.877	1.877	1.917	1.877	1.937	376,562	1.9043	-2.08%
2005-11-21	0	0.480	0.480	0.490	0.480	0.480	374,000	179,520	0.4800	1.917	1.917	1.957	1.917	1.917	93,640	1.9171	0.00%
2005-11-18	0	0.480	0.475	0.490	0.465	0.480	240,000	115,130	0.4797	1.917	1.897	1.957	1.857	1.917	60,090	1.9160	1.05%
2005-11-17	0	0.475	0.475	0.480	0.470	0.480	696,000	330,870	0.4754	1.897	1.897	1.917	1.877	1.917	174,260	1.8987	0.00%
2005-11-16	0	0.475	0.470	0.480	0.470	0.480	192,000	90,690	0.4723	1.897	1.877	1.917	1.877	1.917	48,072	1.8866	0.00%
2005-11-15	0	0.475	0.475	0.480	0.470	0.475	158,000	74,900	0.4741	1.897	1.897	1.917	1.877	1.897	39,559	1.8934	3.26%
2005-11-14	0	0.460	0.460	0.475	0.460	0.470	1,848,000	858,540	0.4646	1.837	1.837	1.897	1.837	1.877	462,691	1.8555	-3.16%
2005-11-11	0	0.475	0.465	0.475	0.460	0.485	2,352,000	1,107,700	0.4710	1.897	1.857	1.897	1.837	1.937	588,879	1.8810	-1.04%
2005-11-10	0	0.480	0.480	0.490	0.475	0.490	600,000	290,360	0.4839	1.917	1.917	1.957	1.897	1.957	150,224	1.9328	-2.04%
2005-11-09	0	0.490	0.490	0.495	0.480	0.490	342,000	167,280	0.4891	1.957	1.957	1.977	1.917	1.957	85,628	1.9536	2.08%
2005-11-08	0	0.480	0.480	0.485	0.475	0.485	432,000	206,120	0.4771	1.917	1.917	1.937	1.897	1.937	108,161	1.9057	1.05%
2005-11-07	0	0.475	0.470	0.475	0.455	0.475	148,000	69,310	0.4683	1.897	1.877	1.897	1.817	1.897	37,055	1.8704	2.15%
2005-11-04	0	0.465	0.460	0.475	0.460	0.475	3,552,000	1,676,670	0.4720	1.857	1.837	1.897	1.837	1.897	889,327	1.8853	-2.11%
2005-11-03	0	0.475	0.470	0.475	0.470	0.485	2,944,000	1,399,180	0.4753	1.897	1.877	1.897	1.877	1.937	737,100	1.8982	0.00%
2005-11-02	0	0.475	0.470	0.480	0.470	0.485	2,182,298	1,036,224	0.4748	1.897	1.877	1.917	1.877	1.937	546,390	1.8965	-2.06%
2005-11-01	0	0.485	0.470	0.485	0.470	0.490	3,692,000	1,766,130	0.4784	1.937	1.877	1.937	1.877	1.957	924,380	1.9106	2.11%
2005-10-31	0	0.475	0.475	0.485	0.470	0.510	4,866,000	2,362,520	0.4855	1.897	1.897	1.937	1.877	2.037	1,218,318	1.9392	3.26%
2005-10-28	0	0.460	0.455	0.460	0.410	0.470	2,134,000	947,250	0.4439	1.837	1.817	1.837	1.638	1.877	534,297	1.7729	0.00%
2005-10-27	0	0.460	0.455	0.470	0.420	0.550	4,844,000	2,285,400	0.4718	1.837	1.817	1.877	1.677	2.197	1,212,810	1.8844	-16.36%
2005-10-26	0	0.550	0.510	0.550	0.500	0.570	2,654,000	1,397,420	0.5265	2.197	2.037	2.197	1.997	2.277	664,492	2.1030	-5.17%
2005-10-25	0	0.580	0.560	0.590	0.540	0.580	616,000	344,900	0.5599	2.317	2.237	2.356	2.157	2.317	154,230	2.2363	7.41%
2005-10-24	0	0.540	0.540	0.550	0.540	0.590	1,158,000	643,060	0.5553	2.157	2.157	2.197	2.157	2.356	289,933	2.2180	-8.47%
2005-10-21	0	0.590	0.590	0.600	0.590	0.600	466,000	278,180	0.5970	2.356	2.356	2.396	2.356	2.396	116,674	2.3842	-3.28%
2005-10-20	0	0.610	0.600	0.610	0.600	0.610	216,000	131,400	0.6083	2.436	2.396	2.436	2.396	2.436	54,081	2.4297	0.00%
2005-10-19	0	0.610	0.590	0.610	0.590	0.660	1,332,000	820,020	0.6156	2.436	2.356	2.436	2.356	2.636	333,498	2.4588	1.67%
2005-10-18	0	0.600	0.590	0.610	0.600	0.610	222,000	134,100	0.6041	2.396	2.356	2.436	2.396	2.436	55,583	2.4126	1.69%
2005-10-17	0	0.590	0.590	0.630	0.590	0.620	556,000	335,040	0.6026	2.356	2.356	2.516	2.356	2.476	139,208	2.4068	-1.67%
2005-10-14	0	0.600	0.600	0.610	0.600	0.610	636,000	385,620	0.6063	2.396	2.396	2.436	2.396	2.436	159,238	2.4217	-1.64%
2005-10-13	0	0.610	0.600	0.610	0.600	0.610	542,000	328,000	0.6052	2.436	2.396	2.436	2.396	2.436	135,703	2.4171	0.00%
2005-10-12	0	0.610	0.610	0.630	0.600	0.630	418,000	255,800	0.6120	2.436	2.436	2.516	2.396	2.516	104,656	2.4442	-3.17%
2005-10-10	0	0.630	0.610	0.630	0.610	0.630	122,000	75,660	0.6202	2.516	2.436	2.516	2.436	2.516	30,546	2.4770	-1.56%
2005-10-07	0	0.640	0.630	0.650	0.630	0.650	286,000	182,980	0.6398	2.556	2.516	2.596	2.516	2.596	71,607	2.5553	-1.54%
2005-10-06	0	0.650	0.630	0.650	0.630	0.650	610,000	388,700	0.6372	2.596	2.516	2.596	2.516	2.596	152,728	2.5450	0.00%
2005-10-05	0	0.650	0.640	0.660	0.640	0.670	2,824,000	1,861,680	0.6592	2.596	2.556	2.636	2.556	2.676	707,055	2.6330	-1.52%
2005-10-04	0	0.660	0.650	0.660	0.600	0.660	1,142,000	738,760	0.6469	2.636	2.596	2.636	2.396	2.636	285,927	2.5837	3.13%
2005-10-03	0	0.640	0.630	0.650	0.610	0.640	868,000	542,580	0.6251	2.556	2.516	2.596	2.436	2.556	217,324	2.4966	3.23%
2005-09-30	0	0.620	0.590	0.630	0.600	0.630	1,716,000	1,047,140	0.6102	2.476	2.356	2.516	2.396	2.516	429,641	2.4372	5.08%
2005-09-29	0	0.590	0.590	0.600	0.570	0.590	4,088,000	2,349,820	0.5748	2.356	2.356	2.396	2.277	2.356	1,023,528	2.2958	3.51%
2005-09-28	0	0.570	0.570	0.580	0.540	0.570	1,895,000	1,048,350	0.5532	2.277	2.277	2.317	2.157	2.277	474,458	2.2096	5.56%
2005-09-27	0	0.540	0.530	0.540	0.510	0.570	2,874,000	1,538,080	0.5352	2.157	2.117	2.157	2.037	2.277	719,574	2.1375	-5.26%
2005-09-26	0	0.570	0.570	0.580	0.570	0.600	1,714,000	1,005,660	0.5867	2.277	2.277	2.317	2.277	2.396	429,141	2.3434	-6.56%
2005-09-23	0	0.610	0.600	0.610	0.600	0.610	836,000	508,960	0.6088	2.436	2.396	2.436	2.396	2.436	209,312	2.4316	-1.61%
2005-09-22	0	0.620	0.620	0.630	0.590	0.630	2,474,000	1,507,520	0.6093	2.476	2.476	2.516	2.356	2.516	619,425	2.4337	-1.59%
2005-09-21	0	0.630	0.630	0.640	0.620	0.640	1,362,000	861,340	0.6324	2.516	2.516	2.556	2.476	2.556	341,009	2.5259	-1.56%
2005-09-20	0	0.640	0.640	0.650	0.640	0.650	732,000	468,600	0.6402	2.556	2.556	2.596	2.556	2.596	183,274	2.5568	-1.54%
2005-09-16	0	0.650	0.640	0.650	0.640	0.650	290,000	187,880	0.6479	2.596	2.556	2.596	2.556	2.596	72,608	2.5876	0.00%
2005-09-15	0	0.650	0.640	0.650	0.630	0.660	442,000	286,960	0.6492	2.596	2.556	2.596	2.516	2.636	110,665	2.5930	1.56%
2005-09-14	0	0.640	0.640	0.660	0.630	0.650	800,000	512,260	0.6403	2.556	2.556	2.636	2.516	2.596	200,299	2.5575	0.00%
2005-09-13	0	0.640	0.640	0.650	0.640	0.650	278,000	179,600	0.6460	2.556	2.556	2.596	2.556	2.596	69,604	2.5803	-1.54%
2005-09-12	0	0.650	0.640	0.650	0.640	0.650	406,000	260,840	0.6425	2.596	2.556	2.596	2.556	2.596	101,652	2.5660	1.56%
2005-09-09	0	0.640	0.630	0.650	0.630	0.650	1,334,000	858,860	0.6438	2.556	2.516	2.596	2.516	2.596	333,999	2.5714	-3.03%
2005-09-08	0	0.660	0.650	0.670	0.650	0.660	1,204,000	794,420	0.6598	2.636	2.596	2.676	2.596	2.636	301,450	2.6353	3.13%
2005-09-07	0	0.640	0.640	0.660	0.640	0.670	2,514,000	1,647,000	0.6551	2.556	2.556	2.636	2.556	2.676	629,439	2.6166	0.00%
2005-09-06	0	0.640	0.640	0.650	0.640	0.650	962,000	624,640	0.6493	2.556	2.556	2.596	2.556	2.596	240,859	2.5934	-1.54%
2005-09-05	0	0.650	0.640	0.650	0.650	0.670	660,000	431,000	0.6530	2.596	2.556	2.596	2.596	2.676	165,247	2.6082	-1.52%
2005-09-02	0	0.660	0.660	0.670	0.650	0.680	1,235,000	813,060	0.6583	2.636	2.636	2.676	2.596	2.716	309,212	2.6295	0.00%
2005-09-01	0	0.660	0.660	0.670	0.640	0.660	1,642,000	1,064,260	0.6481	2.636	2.636	2.676	2.556	2.636	411,114	2.5887	3.13%
2005-08-31	0	0.640	0.640	0.650	0.620	0.650	5,312,000	3,376,860	0.6357	2.556	2.556	2.596	2.476	2.596	1,329,985	2.5390	1.59%
2005-08-30	0	0.630	0.630	0.640	0.620	0.660	3,932,000	2,500,020	0.6358	2.516	2.516	2.556	2.476	2.636	984,469	2.5395	-4.55%
2005-08-29	0	0.660	0.650	0.660	0.650	0.660	1,062,000	699,900	0.6590	2.636	2.596	2.636	2.596	2.636	265,897	2.6322	-1.49%
2005-08-26	0	0.670	0.650	0.670	0.650	0.670	1,300,000	851,620	0.6551	2.676	2.596	2.676	2.596	2.676	325,486	2.6165	1.52%
2005-08-25	0	0.660	0.650	0.660	0.650	0.670	4,220,000	2,779,320	0.6586	2.636	2.596	2.636	2.596	2.676	1,056,577	2.6305	-1.49%
2005-08-24	0	0.670	0.670	0.690	0.670	0.680	1,600,000	1,081,560	0.6760	2.676	2.676	2.756	2.676	2.716	400,598	2.6999	-2.90%
2005-08-23	0	0.690	0.680	0.690	0.680	0.700	1,140,000	785,740	0.6892	2.756	2.716	2.756	2.716	2.796	285,426	2.7529	-1.43%
2005-08-22	0	0.700	0.700	0.710	0.690	0.700	1,068,000	747,300	0.6997	2.796	2.796	2.836	2.756	2.796	267,399	2.7947	1.45%
2005-08-19	0	0.690	0.690	0.720	0.690	0.710	1,704,000	1,188,640	0.6976	2.756	2.756	2.876	2.756	2.836	426,637	2.7861	-1.43%
2005-08-18	0	0.700	0.690	0.700	0.700	0.730	2,474,000	1,747,360	0.7063	2.796	2.756	2.796	2.796	2.916	619,425	2.8209	-4.11%
2005-08-17	0	0.730	0.730	0.740	0.700	0.740	1,290,000	927,440	0.7189	2.916	2.916	2.956	2.796	2.956	322,982	2.8715	2.82%
2005-08-16	0	0.710	0.720	0.730	0.690	0.720	1,986,000	1,410,220	0.7101	2.836	2.876	2.916	2.756	2.876	497,242	2.8361	0.00%
2005-08-15	0	0.710	0.710	0.720	0.710	0.740	1,530,000	1,099,780	0.7188	2.836	2.836	2.876	2.836	2.956	383,072	2.8710	-4.05%
2005-08-12	0	0.740	0.740	0.750	0.740	0.750	2,920,000	2,162,200	0.7405	2.956	2.956	2.996	2.956	2.996	731,091	2.9575	-1.33%
2005-08-11	0	0.750	0.750	0.760	0.750	0.790	4,186,000	3,188,000	0.7616	2.996	2.996	3.035	2.996	3.155	1,048,064	3.0418	-3.85%
2005-08-10	0	0.780	0.780	0.790	0.740	0.810	11,976,000	9,333,080	0.7793	3.115	3.115	3.155	2.956	3.235	2,998,475	3.1126	8.33%
2005-08-09	0	0.720	0.720	0.730	0.690	0.740	4,908,000	3,532,200	0.7197	2.876	2.876	2.916	2.756	2.956	1,228,834	2.8744	4.35%
2005-08-08	0	0.690	0.690	0.700	0.690	0.700	2,658,000	1,839,420	0.6920	2.756	2.756	2.796	2.756	2.796	665,493	2.7640	0.00%
2005-08-05	0	0.690	0.690	0.700	0.670	0.720	6,514,000	4,558,260	0.6998	2.756	2.756	2.796	2.676	2.876	1,630,934	2.7949	2.99%
2005-08-04	0	0.670	0.660	0.670	0.660	0.680	1,166,000	778,580	0.6677	2.676	2.636	2.676	2.636	2.716	291,936	2.6670	0.00%
2005-08-03	0	0.670	0.660	0.670	0.660	0.680	1,324,000	886,040	0.6692	2.676	2.636	2.676	2.636	2.716	331,495	2.6729	0.00%
2005-08-02	0	0.670	0.660	0.670	0.670	0.680	2,562,000	1,722,200	0.6722	2.676	2.636	2.676	2.676	2.716	641,457	2.6848	0.00%
2005-08-01	0	0.670	0.670	0.680	0.670	0.680	888,000	600,500	0.6762	2.676	2.676	2.716	2.676	2.716	222,332	2.7009	-2.90%
2005-07-29	0	0.690	0.680	0.690	0.670	0.700	4,172,000	2,832,760	0.6790	2.756	2.716	2.756	2.676	2.796	1,044,559	2.7119	-1.43%
2005-07-28	0	0.700	0.700	0.710	0.700	0.710	1,520,000	1,065,100	0.7007	2.796	2.796	2.836	2.796	2.836	380,568	2.7987	-1.41%
2005-07-27	0	0.710	0.710	0.720	0.710	0.720	1,400,000	994,400	0.7103	2.836	2.836	2.876	2.836	2.876	350,523	2.8369	-1.39%
2005-07-26	0	0.720	0.720	0.730	0.700	0.720	2,380,000	1,708,300	0.7178	2.876	2.876	2.916	2.796	2.876	595,889	2.8668	1.41%
2005-07-25	0	0.710	0.700	0.710	0.700	0.710	1,980,000	1,397,220	0.7057	2.836	2.796	2.836	2.796	2.836	495,740	2.8185	0.00%
2005-07-22	0	0.710	0.710	0.720	0.700	0.720	4,848,000	3,442,700	0.7101	2.836	2.836	2.876	2.796	2.876	1,213,812	2.8363	-2.74%
2005-07-21	0	0.730	0.730	0.740	0.720	0.740	466,000	339,680	0.7289	2.916	2.916	2.956	2.876	2.956	116,674	2.9114	0.00%
2005-07-20	0	0.730	0.730	0.740	0.720	0.740	764,000	558,060	0.7304	2.916	2.916	2.956	2.876	2.956	191,285	2.9174	-1.35%
2005-07-19	0	0.740	0.740	0.750	0.730	0.740	818,000	604,520	0.7390	2.956	2.956	2.996	2.916	2.956	204,806	2.9517	1.37%
2005-07-18	0	0.730	0.730	0.740	0.720	0.750	824,000	612,240	0.7430	2.916	2.916	2.956	2.876	2.996	206,308	2.9676	-2.67%
2005-07-15	0	0.750	0.750	0.760	0.720	0.760	5,398,000	3,967,680	0.7350	2.996	2.996	3.035	2.876	3.035	1,351,517	2.9357	-1.32%
2005-07-14	0	0.760	0.750	0.760	0.710	0.770	7,910,000	5,897,820	0.7456	3.035	2.996	3.035	2.836	3.075	1,980,456	2.9780	7.04%
2005-07-13	0	0.710	0.700	0.710	0.690	0.710	2,260,000	1,583,000	0.7004	2.836	2.796	2.836	2.756	2.836	565,845	2.7976	1.43%
2005-07-12	0	0.700	0.690	0.700	0.670	0.720	3,900,000	2,734,480	0.7011	2.796	2.756	2.796	2.676	2.876	976,457	2.8004	2.94%
2005-07-11	0	0.680	0.680	0.690	0.670	0.700	2,804,000	1,925,480	0.6867	2.716	2.716	2.756	2.676	2.796	702,048	2.7427	-2.86%
2005-07-08	0	0.700	0.680	0.700	0.630	0.700	12,922,000	8,763,540	0.6782	2.796	2.716	2.796	2.516	2.796	3,235,329	2.7087	12.90%
2005-07-07	0	0.620	0.610	0.620	0.610	0.740	12,660,000	8,155,900	0.6442	2.476	2.436	2.476	2.436	2.956	3,169,731	2.5731	-15.07%
2005-07-06	0	0.730	0.730	0.740	0.720	0.860	8,706,000	6,679,580	0.7672	2.916	2.916	2.956	2.876	3.435	2,179,753	3.0644	-15.12%
2005-07-05	0	0.860	0.860	0.870	0.860	0.880	194,000	168,380	0.8679	3.435	3.435	3.475	3.435	3.515	48,572	3.4666	-2.27%
2005-07-04	0	0.880	0.870	0.880	0.870	0.880	1,418,000	1,245,460	0.8783	3.515	3.475	3.515	3.475	3.515	355,030	3.5080	1.15%
2005-06-30	0	0.870	0.860	0.870	0.870	0.870	332,000	288,840	0.8700	3.475	3.435	3.475	3.475	3.475	83,124	3.4748	-1.14%
2005-06-29	0	0.880	0.880	0.890	0.870	0.900	1,588,000	1,407,640	0.8864	3.515	3.515	3.555	3.475	3.595	397,593	3.5404	0.00%
2005-06-28	0	0.880	0.870	0.880	0.880	0.880	584,000	513,920	0.8800	3.515	3.475	3.515	3.515	3.515	146,218	3.5147	0.00%
2005-06-27	0	0.880	0.880	0.890	0.880	0.890	526,000	464,560	0.8832	3.515	3.515	3.555	3.515	3.555	131,697	3.5275	-1.12%
2005-06-24	0	0.890	0.890	0.900	0.890	0.900	1,094,000	976,720	0.8928	3.555	3.555	3.595	3.555	3.595	273,909	3.5659	0.00%
2005-06-23	0	0.890	0.890	0.900	0.890	0.910	1,254,229	1,127,797	0.8992	3.555	3.555	3.595	3.555	3.635	314,026	3.5914	-1.11%
2005-06-22	0	0.900	0.890	0.900	0.890	0.910	4,620,000	4,169,740	0.9025	3.595	3.555	3.595	3.555	3.635	1,156,726	3.6048	1.12%
2005-06-21	0	0.890	0.890	0.900	0.870	0.890	1,098,000	973,540	0.8866	3.555	3.555	3.595	3.475	3.555	274,910	3.5413	1.14%
2005-06-20	0	0.880	0.880	0.890	0.870	0.890	1,050,000	925,000	0.8810	3.515	3.515	3.555	3.475	3.555	262,892	3.5186	0.00%
2005-06-17	0	0.880	0.870	0.880	0.870	0.890	1,806,000	1,586,020	0.8782	3.515	3.475	3.515	3.475	3.555	452,175	3.5075	-1.12%
2005-06-16	0	0.890	0.880	0.890	0.870	0.900	1,928,000	1,694,420	0.8788	3.555	3.515	3.555	3.475	3.595	482,720	3.5101	-1.11%
2005-06-15	0	0.900	0.890	0.900	0.860	0.930	6,602,000	5,846,980	0.8856	3.595	3.555	3.595	3.435	3.714	1,652,967	3.5373	-4.26%
2005-06-14	0	0.940	0.930	0.940	0.930	0.970	4,188,000	3,967,500	0.9473	3.754	3.714	3.754	3.714	3.874	1,048,565	3.7837	-1.05%
2005-06-13	0	0.950	0.950	0.960	0.920	0.960	8,428,000	7,962,920	0.9448	3.794	3.794	3.834	3.675	3.834	2,110,149	3.7736	2.15%
2005-06-10	0	0.930	0.930	0.940	0.930	0.980	17,157,000	16,261,020	0.9478	3.714	3.714	3.754	3.714	3.914	4,295,661	3.7855	-5.10%
2005-06-09	0	0.980	0.970	0.980	0.900	1.240	22,872,000	23,391,340	1.0227	3.914	3.874	3.914	3.595	4.953	5,726,547	4.0847	-19.67%
2005-06-08	0	1.220	1.220	1.240	1.220	1.260	585,682	725,432	1.2386	4.873	4.873	4.953	4.873	5.032	146,639	4.9470	-3.17%
2005-06-07	0	1.260	1.260	1.270	1.260	1.280	174,000	220,340	1.2663	5.032	5.032	5.072	5.032	5.112	43,565	5.0577	-0.79%
2005-06-06	0	1.270	1.270	1.280	1.260	1.270	1,106,000	1,404,520	1.2699	5.072	5.072	5.112	5.032	5.072	276,913	5.0721	-0.78%
2005-06-03	0	1.280	1.280	1.290	1.260	1.280	1,859,000	2,371,460	1.2757	5.112	5.112	5.152	5.032	5.112	465,445	5.0950	0.79%
2005-06-02	0	1.270	1.260	1.270	1.260	1.270	1,370,000	1,737,820	1.2685	5.072	5.032	5.072	5.032	5.072	343,012	5.0664	1.60%
2005-06-01	0	1.250	1.240	1.250	1.240	1.260	1,126,000	1,407,080	1.2496	4.993	4.953	4.993	4.953	5.032	281,921	4.9910	-0.79%
2005-05-31	0	1.260	1.260	1.270	1.260	1.270	1,018,000	1,283,600	1.2609	5.032	5.032	5.072	5.032	5.072	254,880	5.0361	0.00%
2005-05-30	0	1.260	1.240	1.260	1.250	1.260	150,000	187,600	1.2507	5.032	4.953	5.032	4.993	5.032	37,556	4.9952	0.80%
2005-05-27	0	1.250	1.240	1.260	1.240	1.260	2,258,000	2,821,340	1.2495	4.993	4.953	5.032	4.953	5.032	565,344	4.9905	1.63%
2005-05-26	0	1.230	1.220	1.240	1.230	1.260	1,960,000	2,438,980	1.2444	4.913	4.873	4.953	4.913	5.032	490,732	4.9701	-2.38%
2005-05-25	0	1.260	1.250	1.270	1.250	1.280	3,682,000	4,652,700	1.2636	5.032	4.993	5.072	4.993	5.112	921,876	5.0470	0.00%
2005-05-24	0	1.260	1.260	1.270	1.250	1.270	1,400,000	1,767,520	1.2625	5.032	5.032	5.072	4.993	5.072	350,523	5.0425	1.61%
2005-05-23	0	1.240	1.240	1.250	1.240	1.260	504,000	629,680	1.2494	4.953	4.953	4.993	4.953	5.032	126,188	4.9900	-1.59%
2005-05-20	0	1.260	1.240	1.260	1.240	1.260	3,668,000	4,562,860	1.2440	5.032	4.953	5.032	4.953	5.032	918,371	4.9684	0.80%
2005-05-19	0	1.250	1.240	1.260	1.170	1.250	10,312,000	12,705,240	1.2321	4.993	4.953	5.032	4.673	4.993	2,581,853	4.9210	5.93%
2005-05-18	0	1.180	1.170	1.180	1.140	1.190	3,464,000	4,042,960	1.1671	4.713	4.673	4.713	4.553	4.753	867,294	4.6616	3.51%
2005-05-17	0	1.140	1.130	1.140	1.120	1.180	2,040,000	2,338,400	1.1463	4.553	4.513	4.553	4.473	4.713	510,762	4.5783	0.00%
2005-05-13	0	1.140	1.130	1.140	1.140	1.170	2,688,000	3,081,280	1.1463	4.553	4.513	4.553	4.553	4.673	673,004	4.5784	-2.56%
2005-05-12	0	1.170	1.160	1.170	1.150	1.180	2,284,000	2,650,400	1.1604	4.673	4.633	4.673	4.593	4.713	571,854	4.6348	-0.85%
2005-05-11	0	1.180	1.170	1.190	1.180	1.200	1,374,000	1,628,140	1.1850	4.713	4.673	4.753	4.713	4.793	344,013	4.7328	-2.48%
2005-05-10	0	1.210	1.200	1.210	1.190	1.210	990,000	1,190,100	1.2021	4.833	4.793	4.833	4.753	4.833	247,870	4.8013	0.83%
2005-05-09	0	1.200	1.200	1.210	1.180	1.200	580,000	691,520	1.1923	4.793	4.793	4.833	4.713	4.793	145,217	4.7620	0.84%
2005-05-06	0	1.190	1.190	1.200	1.190	1.220	980,000	1,177,940	1.2020	4.753	4.753	4.793	4.753	4.873	245,366	4.8007	-2.46%
2005-05-05	0	1.220	1.210	1.230	1.190	1.220	1,278,000	1,550,580	1.2133	4.873	4.833	4.913	4.753	4.873	319,978	4.8459	2.52%
2005-05-04	0	1.190	1.180	1.190	1.180	1.200	1,764,000	2,098,880	1.1898	4.753	4.713	4.753	4.713	4.793	441,659	4.7523	-1.65%
2005-05-03	0	1.210	1.190	1.210	1.180	1.210	1,606,000	1,914,680	1.1922	4.833	4.753	4.833	4.713	4.833	402,100	4.7617	1.68%
2005-04-29	0	1.190	1.180	1.190	1.170	1.200	1,726,000	2,051,260	1.1884	4.753	4.713	4.753	4.673	4.793	432,145	4.7467	0.85%
2005-04-28	0	1.180	1.180	1.190	1.180	1.230	3,856,000	4,613,760	1.1965	4.713	4.713	4.753	4.713	4.913	965,441	4.7789	-4.07%
2005-04-27	0	1.230	1.220	1.230	1.210	1.230	546,000	666,620	1.2209	4.913	4.873	4.913	4.833	4.913	136,704	4.8764	0.82%
2005-04-26	0	1.220	1.220	1.230	1.210	1.230	636,000	774,920	1.2184	4.873	4.873	4.913	4.833	4.913	159,238	4.8664	-0.81%
2005-04-25	0	1.230	1.230	1.240	1.220	1.220	214,000	261,080	1.2200	4.913	4.913	4.953	4.873	4.873	53,580	4.8727	0.82%
2005-04-22	0	1.220	1.210	1.240	1.220	1.240	822,000	1,007,760	1.2260	4.873	4.833	4.953	4.873	4.953	205,807	4.8966	-0.81%
2005-04-21	0	1.230	1.230	1.240	1.200	1.230	446,000	543,000	1.2175	4.913	4.913	4.953	4.793	4.913	111,667	4.8627	0.00%
2005-04-20	0	1.230	1.210	1.230	1.210	1.260	796,000	976,900	1.2273	4.913	4.833	4.913	4.833	5.032	199,297	4.9017	-1.60%
2005-04-19	0	1.250	1.240	1.250	1.190	1.250	992,000	1,230,060	1.2400	4.993	4.953	4.993	4.753	4.993	248,371	4.9525	2.46%
2005-04-18	0	1.220	1.210	1.220	1.190	1.230	886,000	1,079,700	1.2186	4.873	4.833	4.873	4.753	4.913	221,831	4.8672	-0.65%
2005-04-15	0	1.250	1.240	1.250	1.230	1.260	5,322,000	6,613,160	1.2426	4.905	4.865	4.905	4.826	4.944	1,356,361	4.8757	-1.57%
2005-04-14	0	1.270	1.260	1.280	1.260	1.300	5,634,000	7,204,300	1.2787	4.983	4.944	5.022	4.944	5.101	1,435,877	5.0174	-3.05%
2005-04-13	0	1.310	1.300	1.310	1.310	1.320	1,308,000	1,714,820	1.3110	5.140	5.101	5.140	5.140	5.179	333,356	5.1441	0.00%
2005-04-12	0	1.310	1.310	1.320	1.310	1.370	1,710,000	2,255,720	1.3191	5.140	5.140	5.179	5.140	5.376	435,809	5.1759	-2.96%
2005-04-11	0	1.350	1.340	1.350	1.340	1.370	1,152,000	1,557,600	1.3521	5.297	5.258	5.297	5.258	5.376	293,598	5.3052	-0.74%
2005-04-08	0	1.360	1.350	1.360	1.340	1.380	4,928,000	6,686,340	1.3568	5.336	5.297	5.336	5.258	5.415	1,255,946	5.3237	3.03%
2005-04-07	0	1.320	1.320	1.330	1.290	1.330	3,082,000	4,036,280	1.3096	5.179	5.179	5.219	5.062	5.219	785,476	5.1386	2.33%
2005-04-06	0	1.290	1.270	1.290	1.270	1.290	810,000	1,040,000	1.2840	5.062	4.983	5.062	4.983	5.062	206,436	5.0379	0.78%
2005-04-04	0	1.280	1.270	1.280	1.270	1.280	542,000	693,240	1.2790	5.022	4.983	5.022	4.983	5.022	138,134	5.0186	-0.78%
2005-04-01	0	1.290	1.280	1.290	1.270	1.300	1,284,000	1,651,380	1.2861	5.062	5.022	5.062	4.983	5.101	327,239	5.0464	0.00%
2005-03-31	0	1.290	1.290	1.300	1.280	1.300	4,624,000	5,956,260	1.2881	5.062	5.062	5.101	5.022	5.101	1,178,469	5.0542	-0.77%
2005-03-30	0	1.300	1.280	1.290	1.290	1.340	4,624,000	6,024,240	1.3028	5.101	5.022	5.062	5.062	5.258	1,178,469	5.1119	-0.76%
2005-03-29	0	1.310	1.290	1.310	1.230	1.310	6,994,000	8,884,300	1.2703	5.140	5.062	5.140	4.826	5.140	1,782,485	4.9842	-6.43%
2005-03-24	0	1.400	1.400	1.410	1.390	1.410	2,316,000	3,242,700	1.4001	5.493	5.493	5.532	5.454	5.532	590,254	5.4937	0.72%
2005-03-23	0	1.390	1.390	1.400	1.370	1.420	2,132,000	2,951,880	1.3846	5.454	5.454	5.493	5.376	5.572	543,360	5.4326	-2.80%
2005-03-22	0	1.430	1.420	1.430	1.410	1.450	3,584,000	5,107,660	1.4251	5.611	5.572	5.611	5.532	5.689	913,415	5.5918	-1.38%
2005-03-21	0	1.450	1.450	1.470	1.450	1.500	2,652,000	3,918,480	1.4776	5.689	5.689	5.768	5.689	5.886	675,887	5.7975	-3.33%
2005-03-18	0	1.500	1.490	1.500	1.490	1.520	814,000	1,219,620	1.4983	5.886	5.846	5.886	5.846	5.964	207,455	5.8790	1.35%
2005-03-17	0	1.480	1.480	1.490	1.480	1.490	1,438,000	2,140,620	1.4886	5.807	5.807	5.846	5.807	5.846	366,488	5.8409	0.00%
2005-03-16	0	1.480	1.480	1.490	1.480	1.500	1,934,000	2,881,420	1.4899	5.807	5.807	5.846	5.807	5.886	492,898	5.8459	-1.99%
2005-03-15	0	1.510	1.490	1.510	1.470	1.530	4,088,183	6,123,720	1.4979	5.925	5.846	5.925	5.768	6.003	1,041,911	5.8774	-1.31%
2005-03-14	0	1.530	1.530	1.540	1.520	1.580	2,880,000	4,446,360	1.5439	6.003	6.003	6.043	5.964	6.200	733,995	6.0578	-3.16%
2005-03-11	0	1.580	1.570	1.580	1.520	1.590	20,780,000	32,378,820	1.5582	6.200	6.160	6.200	5.964	6.239	5,295,974	6.1139	3.95%
2005-03-10	0	1.520	1.520	1.540	1.480	1.530	2,082,000	3,141,920	1.5091	5.964	5.964	6.043	5.807	6.003	530,617	5.9213	0.00%
2005-03-09	0	1.520	1.510	1.520	1.470	1.520	3,438,000	5,193,900	1.5107	5.964	5.925	5.964	5.768	5.964	876,206	5.9277	3.40%
2005-03-08	0	1.470	1.470	1.480	1.460	1.480	1,844,000	2,712,020	1.4707	5.768	5.768	5.807	5.729	5.807	469,960	5.7707	0.00%
2005-03-07	0	1.470	1.460	1.470	1.470	1.520	2,942,000	4,376,540	1.4876	5.768	5.729	5.768	5.768	5.964	749,796	5.8370	-2.00%
2005-03-04	0	1.500	1.500	1.510	1.500	1.540	1,844,000	2,809,580	1.5236	5.886	5.886	5.925	5.886	6.043	469,960	5.9783	-2.60%
2005-03-03	0	1.540	1.530	1.540	1.520	1.540	4,464,000	6,826,260	1.5292	6.043	6.003	6.043	5.964	6.043	1,137,692	6.0001	0.00%
2005-03-02	0	1.540	1.530	1.540	1.530	1.620	3,834,000	6,032,820	1.5735	6.043	6.003	6.043	6.003	6.356	977,130	6.1740	-3.75%
2005-03-01	0	1.600	1.590	1.600	1.560	1.600	6,216,000	9,784,000	1.5740	6.278	6.239	6.278	6.121	6.278	1,584,205	6.1760	-0.62%
2005-02-28	0	1.610	1.590	1.610	1.590	1.630	8,068,000	13,008,940	1.6124	6.317	6.239	6.317	6.239	6.396	2,056,204	6.3267	-1.23%
2005-02-25	0	1.630	1.620	1.630	1.530	1.630	19,336,000	30,645,740	1.5849	6.396	6.356	6.396	6.003	6.396	4,927,958	6.2188	7.95%
2005-02-24	0	1.510	1.510	1.520	1.490	1.520	1,456,000	2,194,740	1.5074	5.925	5.925	5.964	5.846	5.964	371,075	5.9145	0.67%
2005-02-23	0	1.500	1.490	1.500	1.480	1.500	1,474,000	2,197,760	1.4910	5.886	5.846	5.886	5.807	5.886	375,662	5.8504	-0.66%
2005-02-22	0	1.510	1.490	1.510	1.460	1.510	2,431,930	3,625,162	1.4907	5.925	5.846	5.925	5.729	5.925	619,800	5.8489	2.03%
2005-02-21	0	1.480	1.470	1.490	1.480	1.520	1,334,000	1,991,060	1.4925	5.807	5.768	5.846	5.807	5.964	339,982	5.8564	-1.99%
2005-02-18	0	1.510	1.500	1.510	1.480	1.550	6,502,000	9,886,040	1.5205	5.925	5.886	5.925	5.807	6.082	1,657,095	5.9659	2.03%
2005-02-17	0	1.480	1.470	1.490	1.430	1.480	2,542,000	3,704,720	1.4574	5.807	5.768	5.846	5.611	5.807	647,852	5.7185	1.37%
2005-02-16	0	1.460	1.450	1.460	1.430	1.540	4,856,000	7,183,040	1.4792	5.729	5.689	5.729	5.611	6.043	1,237,596	5.8040	-3.95%
2005-02-15	0	1.520	1.520	1.530	1.480	1.560	4,166,000	6,278,220	1.5070	5.964	5.964	6.003	5.807	6.121	1,061,743	5.9131	-2.56%
2005-02-14	0	1.560	1.550	1.560	1.450	1.560	15,248,000	22,951,900	1.5052	6.121	6.082	6.121	5.689	6.121	3,886,093	5.9062	9.09%
2005-02-08	0	1.430	1.420	1.430	1.310	1.430	9,820,000	13,770,900	1.4023	5.611	5.572	5.611	5.140	5.611	2,502,717	5.5024	8.33%
2005-02-07	0	1.320	1.310	1.320	1.280	1.320	1,494,000	1,942,160	1.3000	5.179	5.140	5.179	5.022	5.179	380,760	5.1008	3.94%
2005-02-04	0	1.270	1.270	1.280	1.260	1.290	662,000	844,500	1.2757	4.983	4.983	5.022	4.944	5.062	168,717	5.0054	-1.55%
2005-02-03	0	1.290	1.280	1.290	1.270	1.290	556,000	711,180	1.2791	5.062	5.022	5.062	4.983	5.062	141,702	5.0189	1.57%
2005-02-02	0	1.270	1.270	1.280	1.270	1.280	684,000	870,480	1.2726	4.983	4.983	5.022	4.983	5.022	174,324	4.9935	-1.55%
2005-02-01	0	1.290	1.280	1.290	1.280	1.330	1,448,000	1,909,040	1.3184	5.062	5.022	5.062	5.022	5.219	369,036	5.1730	-0.77%
2005-01-31	0	1.300	1.290	1.310	1.300	1.320	934,000	1,223,440	1.3099	5.101	5.062	5.140	5.101	5.179	238,039	5.1397	0.00%
2005-01-28	0	1.300	1.290	1.300	1.270	1.320	2,488,000	3,249,620	1.3061	5.101	5.062	5.101	4.983	5.179	634,090	5.1249	1.56%
2005-01-27	0	1.280	1.270	1.280	1.260	1.280	492,000	627,420	1.2752	5.022	4.983	5.022	4.944	5.022	125,391	5.0037	1.59%
2005-01-26	0	1.260	1.260	1.270	1.260	1.270	658,000	829,180	1.2602	4.944	4.944	4.983	4.944	4.983	167,697	4.9445	-0.79%
2005-01-25	0	1.270	1.260	1.270	1.250	1.280	340,000	429,140	1.2622	4.983	4.944	4.983	4.905	5.022	86,652	4.9524	0.79%
2005-01-24	0	1.260	1.250	1.270	1.250	1.300	640,000	807,580	1.2618	4.944	4.905	4.983	4.905	5.101	163,110	4.9511	-2.33%
2005-01-21	0	1.290	1.270	1.290	1.270	1.300	930,000	1,194,360	1.2843	5.062	4.983	5.062	4.983	5.101	237,019	5.0391	-0.77%
2005-01-20	0	1.300	1.290	1.300	1.270	1.320	3,766,000	4,877,060	1.2950	5.101	5.062	5.101	4.983	5.179	959,800	5.0813	1.56%
2005-01-19	0	1.280	1.270	1.290	1.250	1.290	1,758,000	2,240,220	1.2743	5.022	4.983	5.062	4.905	5.062	448,042	5.0000	2.40%
2005-01-18	0	1.250	1.240	1.250	1.240	1.260	1,342,000	1,678,240	1.2506	4.905	4.865	4.905	4.865	4.944	342,021	4.9068	-0.79%
2005-01-17	0	1.260	1.260	1.270	1.250	1.270	1,274,000	1,611,580	1.2650	4.944	4.944	4.983	4.905	4.983	324,691	4.9634	1.61%
2005-01-14	0	1.240	1.240	1.250	1.240	1.320	2,426,000	3,089,260	1.2734	4.865	4.865	4.905	4.865	5.179	618,288	4.9965	-6.06%
2005-01-13	0	1.320	1.300	1.320	1.200	1.330	10,024,000	12,951,660	1.2921	5.179	5.101	5.179	4.708	5.219	2,554,709	5.0697	9.09%
2005-01-12	0	1.210	1.200	1.210	1.160	1.210	2,486,000	2,932,600	1.1796	4.748	4.708	4.748	4.552	4.748	633,580	4.6286	0.83%
2005-01-11	0	1.200	1.200	1.210	1.200	1.230	1,612,000	1,944,420	1.2062	4.708	4.708	4.748	4.708	4.826	410,833	4.7329	-3.23%
2005-01-10	0	1.240	1.230	1.240	1.220	1.240	980,000	1,208,760	1.2334	4.865	4.826	4.865	4.787	4.865	249,762	4.8396	0.81%
2005-01-07	0	1.230	1.230	1.240	1.220	1.290	4,288,000	5,394,300	1.2580	4.826	4.826	4.865	4.787	5.062	1,092,836	4.9361	-1.60%
2005-01-06	0	1.250	1.240	1.250	1.200	1.250	4,906,000	6,020,720	1.2272	4.905	4.865	4.905	4.708	4.905	1,250,339	4.8153	7.76%
2005-01-05	0	1.160	1.160	1.170	1.130	1.190	2,294,000	2,640,220	1.1509	4.552	4.552	4.591	4.434	4.669	584,647	4.5159	-1.69%
2005-01-04	0	1.180	1.180	1.190	1.180	1.230	1,232,298	1,473,080	1.1954	4.630	4.630	4.669	4.630	4.826	314,062	4.6904	-3.28%
2005-01-03	0	1.220	1.210	1.220	1.170	1.220	3,056,000	3,647,880	1.1937	4.787	4.748	4.787	4.591	4.787	778,850	4.6837	4.27%
2004-12-31	0	1.170	1.160	1.170	1.160	1.190	1,846,000	2,159,500	1.1698	4.591	4.552	4.591	4.552	4.669	470,470	4.5901	-0.85%
2004-12-30	0	1.180	1.170	1.180	1.160	1.180	818,000	958,580	1.1719	4.630	4.591	4.630	4.552	4.630	208,475	4.5981	-0.84%
2004-12-29	0	1.190	1.170	1.200	1.160	1.200	3,902,000	4,611,620	1.1819	4.669	4.591	4.708	4.552	4.708	994,461	4.6373	-2.46%
2004-12-28	0	1.220	1.200	1.220	1.210	1.240	2,208,000	2,685,520	1.2163	4.787	4.708	4.787	4.748	4.865	562,729	4.7723	-2.40%
2004-12-24	0	1.250	1.250	1.260	1.240	1.250	282,000	351,260	1.2456	4.905	4.905	4.944	4.865	4.905	71,870	4.8874	0.00%
2004-12-23	0	1.250	1.250	1.260	1.230	1.250	432,000	536,760	1.2425	4.905	4.905	4.944	4.826	4.905	110,099	4.8752	0.00%
2004-12-22	0	1.250	1.240	1.250	1.240	1.270	2,164,000	2,709,180	1.2519	4.905	4.865	4.905	4.865	4.983	551,515	4.9122	-1.57%
2004-12-21	0	1.270	1.270	1.280	1.260	1.290	2,226,000	2,831,080	1.2718	4.983	4.983	5.022	4.944	5.062	567,317	4.9903	-0.78%
2004-12-20	0	1.280	1.270	1.280	1.260	1.290	1,013,000	1,289,940	1.2734	5.022	4.983	5.022	4.944	5.062	258,172	4.9964	0.00%
2004-12-17	0	1.280	1.280	1.290	1.260	1.290	1,452,000	1,860,200	1.2811	5.022	5.022	5.062	4.944	5.062	370,056	5.0268	0.00%
2004-12-16	0	1.280	1.270	1.280	1.270	1.300	653,000	835,260	1.2791	5.022	4.983	5.022	4.983	5.101	166,423	5.0189	0.00%
2004-12-15	0	1.280	1.270	1.280	1.270	1.280	684,000	874,300	1.2782	5.022	4.983	5.022	4.983	5.022	174,324	5.0154	0.79%
2004-12-14	0	1.270	1.270	1.280	1.270	1.280	712,000	908,740	1.2763	4.983	4.983	5.022	4.983	5.022	181,460	5.0079	0.00%
2004-12-13	0	1.270	1.270	1.290	1.270	1.310	3,318,000	4,240,620	1.2781	4.983	4.983	5.062	4.983	5.140	845,623	5.0148	-3.05%
2004-12-10	0	1.310	1.300	1.320	1.230	1.310	3,810,000	4,842,420	1.2710	5.140	5.101	5.179	4.826	5.140	971,014	4.9870	3.97%
2004-12-09	0	1.260	1.260	1.270	1.260	1.320	4,683,000	5,982,180	1.2774	4.944	4.944	4.983	4.944	5.179	1,193,506	5.0123	-4.55%
2004-12-08	0	1.320	1.320	1.330	1.300	1.350	2,852,000	3,772,320	1.3227	5.179	5.179	5.219	5.101	5.297	726,858	5.1899	-2.94%
2004-12-07	0	1.360	1.360	1.370	1.340	1.420	3,412,000	4,703,400	1.3785	5.336	5.336	5.376	5.258	5.572	869,580	5.4088	-4.23%
2004-12-06	0	1.420	1.410	1.420	1.410	1.430	720,000	1,017,620	1.4134	5.572	5.532	5.572	5.532	5.611	183,499	5.5457	0.00%
2004-12-03	0	1.420	1.420	1.430	1.420	1.430	382,000	543,980	1.4240	5.572	5.572	5.611	5.572	5.611	97,356	5.5875	-0.70%
2004-12-02	0	1.430	1.430	1.440	1.430	1.460	682,000	980,660	1.4379	5.611	5.611	5.650	5.611	5.729	173,814	5.6420	-0.69%
2004-12-01	0	1.440	1.430	1.450	1.420	1.450	1,156,000	1,654,760	1.4315	5.650	5.611	5.689	5.572	5.689	294,617	5.6166	-1.37%
2004-11-30	0	1.460	1.450	1.460	1.420	1.460	2,284,000	3,298,640	1.4442	5.729	5.689	5.729	5.572	5.729	582,098	5.6668	2.10%
2004-11-29	0	1.430	1.430	1.440	1.400	1.440	2,344,000	3,340,900	1.4253	5.611	5.611	5.650	5.493	5.650	597,390	5.5925	1.42%
2004-11-26	0	1.410	1.410	1.420	1.410	1.430	2,687,000	3,813,800	1.4194	5.532	5.532	5.572	5.532	5.611	684,807	5.5692	-0.70%
2004-11-25	0	1.420	1.420	1.430	1.420	1.450	1,654,000	2,367,980	1.4317	5.572	5.572	5.611	5.572	5.689	421,537	5.6175	-1.39%
2004-11-24	0	1.440	1.430	1.440	1.420	1.440	1,680,000	2,404,220	1.4311	5.650	5.611	5.650	5.572	5.650	428,163	5.6152	0.70%
2004-11-23	0	1.430	1.430	1.440	1.430	1.440	2,958,000	4,236,920	1.4324	5.611	5.611	5.650	5.611	5.650	753,874	5.6202	-1.38%
2004-11-22	0	1.450	1.440	1.450	1.430	1.450	1,134,000	1,633,540	1.4405	5.689	5.650	5.689	5.611	5.689	289,010	5.6522	-0.55%
2004-11-19	0	1.470	1.460	1.470	1.450	1.470	1,432,000	2,086,440	1.4570	5.721	5.682	5.721	5.643	5.721	367,962	5.6703	0.68%
2004-11-18	0	1.460	1.450	1.460	1.440	1.470	2,398,000	3,478,540	1.4506	5.682	5.643	5.682	5.604	5.721	616,182	5.6453	0.00%
2004-11-17	0	1.460	1.460	1.470	1.450	1.480	2,080,000	3,045,740	1.4643	5.682	5.682	5.721	5.643	5.760	534,470	5.6986	-0.68%
2004-11-16	0	1.470	1.470	1.480	1.460	1.490	1,170,000	1,721,260	1.4712	5.721	5.721	5.760	5.682	5.799	300,639	5.7253	-1.34%
2004-11-15	0	1.490	1.480	1.490	1.480	1.510	2,500,000	3,742,880	1.4972	5.799	5.760	5.799	5.760	5.876	642,392	5.8265	0.00%
2004-11-12	0	1.490	1.480	1.490	1.480	1.520	2,418,000	3,611,600	1.4936	5.799	5.760	5.799	5.760	5.915	621,322	5.8128	-0.67%
2004-11-11	0	1.500	1.500	1.510	1.500	1.520	3,736,000	5,620,980	1.5045	5.838	5.838	5.876	5.838	5.915	959,991	5.8552	0.67%
2004-11-10	0	1.490	1.480	1.490	1.470	1.530	13,576,000	20,337,260	1.4980	5.799	5.760	5.799	5.721	5.954	3,488,446	5.8299	4.20%
2004-11-09	0	1.430	1.420	1.430	1.420	1.460	3,036,000	4,340,420	1.4297	5.565	5.526	5.565	5.526	5.682	780,121	5.5638	-1.38%
2004-11-08	0	1.450	1.440	1.450	1.430	1.450	1,331,000	1,917,460	1.4406	5.643	5.604	5.643	5.565	5.643	342,010	5.6065	1.40%
2004-11-05	0	1.430	1.430	1.440	1.430	1.460	3,684,000	5,333,700	1.4478	5.565	5.565	5.604	5.565	5.682	946,629	5.6344	-0.69%
2004-11-04	0	1.440	1.430	1.440	1.430	1.460	3,510,000	5,067,100	1.4436	5.604	5.565	5.604	5.565	5.682	901,918	5.6181	-1.37%
2004-11-03	0	1.460	1.450	1.460	1.440	1.460	2,680,000	3,882,000	1.4485	5.682	5.643	5.682	5.604	5.682	688,644	5.6372	0.69%
2004-11-02	0	1.450	1.450	1.460	1.440	1.460	2,068,000	2,999,380	1.4504	5.643	5.643	5.682	5.604	5.682	531,387	5.6444	0.00%
2004-11-01	0	1.450	1.440	1.460	1.440	1.460	1,464,000	2,121,820	1.4493	5.643	5.604	5.682	5.604	5.682	376,185	5.6404	0.69%
2004-10-29	0	1.440	1.440	1.450	1.420	1.450	2,270,000	3,265,500	1.4385	5.604	5.604	5.643	5.526	5.643	583,292	5.5984	0.00%
2004-10-28	0	1.440	1.440	1.450	1.440	1.470	4,706,000	6,825,300	1.4503	5.604	5.604	5.643	5.604	5.721	1,209,239	5.6443	-0.69%
2004-10-27	0	1.450	1.450	1.460	1.440	1.490	2,242,000	3,266,200	1.4568	5.643	5.643	5.682	5.604	5.799	576,097	5.6695	-2.68%
2004-10-26	0	1.490	1.480	1.490	1.470	1.500	2,416,000	3,592,120	1.4868	5.799	5.760	5.799	5.721	5.838	620,808	5.7862	1.36%
2004-10-25	0	1.470	1.460	1.470	1.450	1.570	5,680,000	8,548,200	1.5050	5.721	5.682	5.721	5.643	6.110	1,459,515	5.8569	-5.77%
2004-10-21	0	1.560	1.560	1.570	1.530	1.570	1,834,000	2,843,420	1.5504	6.071	6.071	6.110	5.954	6.110	471,259	6.0337	2.63%
2004-10-20	0	1.520	1.510	1.520	1.510	1.570	2,176,000	3,344,240	1.5369	5.915	5.876	5.915	5.876	6.110	559,138	5.9811	-3.80%
2004-10-19	0	1.580	1.570	1.580	1.550	1.600	6,658,000	10,475,600	1.5734	6.149	6.110	6.149	6.032	6.227	1,710,819	6.1232	5.33%
2004-10-18	0	1.500	1.490	1.500	1.470	1.520	2,608,000	3,901,300	1.4959	5.838	5.799	5.838	5.721	5.915	670,143	5.8216	3.45%
2004-10-15	0	1.450	1.460	1.470	1.440	1.470	620,000	901,500	1.4540	5.643	5.682	5.721	5.604	5.721	159,313	5.6587	-0.68%
2004-10-14	0	1.460	1.450	1.470	1.400	1.480	6,969,149	9,994,743	1.4341	5.682	5.643	5.721	5.448	5.760	1,790,770	5.5813	1.39%
2004-10-13	0	1.440	1.440	1.450	1.440	1.510	6,279,000	9,236,100	1.4710	5.604	5.604	5.643	5.604	5.876	1,613,432	5.7245	-5.26%
2004-10-12	0	1.520	1.510	1.520	1.430	1.520	4,592,000	6,927,020	1.5085	5.915	5.876	5.915	5.565	5.915	1,179,946	5.8706	-1.94%
2004-10-11	0	1.550	1.550	1.560	1.490	1.580	5,772,000	8,855,200	1.5342	6.032	6.032	6.071	5.799	6.149	1,483,155	5.9705	-3.13%
2004-10-08	0	1.600	1.600	1.620	1.600	1.630	1,187,000	1,920,390	1.6179	6.227	6.227	6.305	6.227	6.343	305,008	6.2962	-1.84%
2004-10-07	0	1.630	1.630	1.640	1.600	1.640	1,566,000	2,543,120	1.6240	6.343	6.343	6.382	6.227	6.382	402,394	6.3200	1.87%
2004-10-06	0	1.600	1.600	1.610	1.570	1.620	1,278,000	2,045,100	1.6002	6.227	6.227	6.266	6.110	6.305	328,391	6.2276	-1.23%
2004-10-05	0	1.620	1.620	1.630	1.620	1.630	493,900	802,622	1.6251	6.305	6.305	6.343	6.305	6.343	126,911	6.3243	0.00%
2004-10-04	0	1.620	1.620	1.630	1.610	1.650	1,273,000	2,067,940	1.6245	6.305	6.305	6.343	6.266	6.421	327,106	6.3219	1.25%
2004-09-30	0	1.600	1.590	1.600	1.570	1.610	1,019,000	1,611,200	1.5812	6.227	6.188	6.227	6.110	6.266	261,839	6.1534	0.63%
2004-09-28	0	1.590	1.590	1.620	1.590	1.610	318,000	509,120	1.6010	6.188	6.188	6.305	6.188	6.266	81,712	6.2306	-0.62%
2004-09-27	0	1.600	1.590	1.620	1.590	1.640	1,344,000	2,147,680	1.5980	6.227	6.188	6.305	6.188	6.382	345,350	6.2189	-0.62%
2004-09-24	0	1.610	1.600	1.610	1.590	1.610	652,000	1,044,600	1.6021	6.266	6.227	6.266	6.188	6.266	167,536	6.2351	-0.62%
2004-09-23	0	1.620	1.620	1.630	1.590	1.620	888,000	1,426,880	1.6068	6.305	6.305	6.343	6.188	6.305	228,178	6.2534	-0.61%
2004-09-22	0	1.630	1.620	1.640	1.610	1.640	1,104,000	1,796,000	1.6268	6.343	6.305	6.382	6.266	6.382	283,680	6.3311	0.00%
2004-09-21	0	1.630	1.620	1.640	1.620	1.640	782,000	1,272,440	1.6272	6.343	6.305	6.382	6.305	6.382	200,940	6.3324	-0.61%
2004-09-20	0	1.640	1.630	1.640	1.640	1.670	1,152,045	1,900,833	1.6500	6.382	6.343	6.382	6.382	6.499	296,026	6.4212	-1.20%
2004-09-17	0	1.660	1.660	1.670	1.660	1.680	688,000	1,152,700	1.6754	6.460	6.460	6.499	6.460	6.538	176,786	6.5203	-1.19%
2004-09-16	0	1.680	1.670	1.680	1.670	1.690	1,558,000	2,619,640	1.6814	6.538	6.499	6.538	6.499	6.577	400,339	6.5436	-1.18%
2004-09-15	0	1.700	1.680	1.700	1.650	1.710	4,196,000	7,081,040	1.6876	6.616	6.538	6.616	6.421	6.655	1,078,191	6.5675	2.41%
2004-09-14	0	1.660	1.650	1.660	1.640	1.680	2,270,000	3,763,360	1.6579	6.460	6.421	6.460	6.382	6.538	583,292	6.4519	1.84%
2004-09-13	0	1.630	1.620	1.630	1.620	1.630	647,000	1,051,400	1.6250	6.343	6.305	6.343	6.305	6.343	166,251	6.3242	0.62%
2004-09-10	0	1.620	1.610	1.630	1.600	1.620	754,000	1,220,120	1.6182	6.305	6.266	6.343	6.227	6.305	193,745	6.2975	0.00%
2004-09-09	0	1.620	1.610	1.620	1.610	1.640	586,000	951,760	1.6242	6.305	6.266	6.305	6.266	6.382	150,577	6.3208	-0.61%
2004-09-08	0	1.630	1.630	1.640	1.610	1.650	2,328,000	3,800,500	1.6325	6.343	6.343	6.382	6.266	6.421	598,195	6.3533	1.24%
2004-09-07	0	1.610	1.570	1.610	1.560	1.650	5,118,000	8,159,960	1.5944	6.266	6.110	6.266	6.071	6.421	1,315,105	6.2048	-2.42%
2004-09-06	0	1.650	1.640	1.650	1.640	1.680	390,000	644,680	1.6530	6.421	6.382	6.421	6.382	6.538	100,213	6.4331	-0.60%
2004-09-03	0	1.660	1.650	1.660	1.650	1.680	400,000	665,080	1.6627	6.460	6.421	6.460	6.421	6.538	102,783	6.4707	-1.19%
2004-09-02	0	1.680	1.670	1.690	1.670	1.700	288,000	484,580	1.6826	6.538	6.499	6.577	6.499	6.616	74,004	6.5481	-0.59%
2004-09-01	0	1.690	1.680	1.690	1.690	1.720	1,366,000	2,328,140	1.7043	6.577	6.538	6.577	6.577	6.694	351,003	6.6328	-1.17%
2004-08-31	0	1.710	1.700	1.710	1.680	1.720	434,000	734,180	1.6917	6.655	6.616	6.655	6.538	6.694	111,519	6.5834	0.59%
2004-08-30	0	1.700	1.690	1.700	1.680	1.700	1,484,000	2,499,880	1.6846	6.616	6.577	6.616	6.538	6.616	381,324	6.5558	1.19%
2004-08-27	0	1.680	1.670	1.680	1.670	1.710	434,000	731,400	1.6853	6.538	6.499	6.538	6.499	6.655	111,519	6.5585	-2.33%
2004-08-26	0	1.720	1.700	1.730	1.640	1.730	3,402,000	5,763,880	1.6943	6.694	6.616	6.733	6.382	6.733	874,167	6.5936	4.88%
2004-08-25	0	1.640	1.630	1.640	1.580	1.640	1,514,000	2,457,320	1.6231	6.382	6.343	6.382	6.149	6.382	389,033	6.3165	3.80%
2004-08-24	0	1.580	1.550	1.580	1.550	1.580	690,000	1,079,720	1.5648	6.149	6.032	6.149	6.032	6.149	177,300	6.0898	0.64%
2004-08-23	0	1.570	1.580	1.590	1.570	1.600	274,000	432,120	1.5771	6.110	6.149	6.188	6.110	6.227	70,406	6.1375	-1.26%
2004-08-20	0	1.590	1.590	1.600	1.590	1.600	306,000	487,160	1.5920	6.188	6.188	6.227	6.188	6.227	78,629	6.1957	-0.62%
2004-08-19	0	1.600	1.590	1.600	1.570	1.620	2,494,000	3,979,840	1.5958	6.227	6.188	6.227	6.110	6.305	640,850	6.2102	1.27%
2004-08-18	0	1.580	1.580	1.590	1.580	1.590	356,000	564,060	1.5844	6.149	6.149	6.188	6.149	6.188	91,477	6.1662	-0.63%
2004-08-17	0	1.590	1.580	1.590	1.580	1.600	364,000	578,420	1.5891	6.188	6.149	6.188	6.149	6.227	93,532	6.1842	0.63%
2004-08-16	0	1.580	1.580	1.600	1.570	1.580	124,000	195,400	1.5758	6.149	6.149	6.227	6.110	6.149	31,863	6.1326	-1.25%
2004-08-13	0	1.600	1.600	1.610	1.590	1.610	200,000	320,420	1.6021	6.227	6.227	6.266	6.188	6.266	51,391	6.2349	-1.84%
2004-08-12	0	1.630	1.630	1.640	1.550	1.630	504,000	802,780	1.5928	6.343	6.343	6.382	6.032	6.343	129,506	6.1988	0.62%
2004-08-11	0	1.620	1.620	1.630	1.620	1.630	268,000	434,880	1.6227	6.305	6.305	6.343	6.305	6.343	68,864	6.3150	-0.61%
2004-08-10	0	1.630	1.620	1.640	1.630	1.650	538,000	880,280	1.6362	6.343	6.305	6.382	6.343	6.421	138,243	6.3676	-1.81%
2004-08-09	0	1.660	1.650	1.670	1.650	1.690	632,000	1,055,760	1.6705	6.460	6.421	6.499	6.421	6.577	162,397	6.5011	-2.35%
2004-08-06	0	1.700	1.700	1.710	1.670	1.710	688,000	1,156,560	1.6810	6.616	6.616	6.655	6.499	6.655	176,786	6.5421	1.19%
2004-08-05	0	1.680	1.670	1.690	1.630	1.680	561,000	927,910	1.6540	6.538	6.499	6.577	6.343	6.538	144,153	6.4370	3.07%
2004-08-04	0	1.630	1.630	1.650	1.630	1.660	642,000	1,054,340	1.6423	6.343	6.343	6.421	6.343	6.460	164,966	6.3912	-1.81%
2004-08-03	0	1.660	1.650	1.660	1.660	1.670	224,000	372,540	1.6631	6.460	6.421	6.460	6.460	6.499	57,558	6.4724	-0.60%
2004-08-02	0	1.670	1.670	1.680	1.660	1.670	160,000	266,900	1.6681	6.499	6.499	6.538	6.460	6.499	41,113	6.4918	0.00%
2004-07-30	0	1.670	1.670	1.680	1.670	1.690	236,000	396,100	1.6784	6.499	6.499	6.538	6.499	6.577	60,642	6.5318	0.00%
2004-07-29	0	1.670	1.670	1.680	1.660	1.680	222,000	370,800	1.6703	6.499	6.499	6.538	6.460	6.538	57,044	6.5002	-0.60%
2004-07-28	0	1.680	1.680	1.700	1.680	1.700	386,000	650,460	1.6851	6.538	6.538	6.616	6.538	6.616	99,185	6.5580	0.00%
2004-07-27	0	1.680	1.670	1.680	1.670	1.690	456,000	766,480	1.6809	6.538	6.499	6.538	6.499	6.577	117,172	6.5415	-0.59%
2004-07-26	0	1.690	1.680	1.700	1.680	1.700	278,000	470,100	1.6910	6.577	6.538	6.616	6.538	6.616	71,434	6.5809	-1.74%
2004-07-23	0	1.720	1.710	1.720	1.710	1.730	162,000	277,340	1.7120	6.694	6.655	6.694	6.655	6.733	41,627	6.6625	-0.58%
2004-07-22	0	1.730	1.720	1.730	1.720	1.730	172,000	295,980	1.7208	6.733	6.694	6.733	6.694	6.733	44,197	6.6969	-1.14%
2004-07-21	0	1.750	1.730	1.750	1.730	1.760	1,004,000	1,748,720	1.7418	6.810	6.733	6.810	6.733	6.849	257,985	6.7784	2.94%
2004-07-20	0	1.700	1.690	1.700	1.690	1.720	1,232,000	2,096,820	1.7020	6.616	6.577	6.616	6.577	6.694	316,571	6.6235	-1.73%
2004-07-19	0	1.730	1.730	1.740	1.700	1.730	313,840	538,034	1.7144	6.733	6.733	6.772	6.616	6.733	80,643	6.6718	-0.57%
2004-07-16	0	1.740	1.730	1.750	1.710	1.740	134,000	231,960	1.7310	6.772	6.733	6.810	6.655	6.772	34,432	6.7367	0.58%
2004-07-15	0	1.730	1.710	1.740	1.710	1.730	422,160	723,127	1.7129	6.733	6.655	6.772	6.655	6.733	108,477	6.6662	1.17%
2004-07-14	0	1.710	1.700	1.720	1.700	1.750	856,000	1,484,080	1.7337	6.655	6.616	6.694	6.616	6.810	219,955	6.7472	-2.29%
2004-07-13	0	1.750	1.750	1.760	1.720	1.760	1,248,000	2,174,360	1.7423	6.810	6.810	6.849	6.694	6.849	320,682	6.7804	-2.23%
2004-07-12	0	1.790	1.790	1.800	1.780	1.810	700,000	1,255,380	1.7934	6.966	6.966	7.005	6.927	7.044	179,870	6.9794	-1.10%
2004-07-09	0	1.810	1.800	1.810	1.780	1.810	1,182,000	2,123,460	1.7965	7.044	7.005	7.044	6.927	7.044	303,723	6.9914	1.69%
2004-07-08	0	1.780	1.780	1.790	1.780	1.820	1,658,000	2,984,980	1.8003	6.927	6.927	6.966	6.927	7.083	426,034	7.0064	-3.26%
2004-07-07	0	1.840	1.840	1.850	1.770	1.840	2,668,000	4,863,420	1.8229	7.161	7.161	7.200	6.888	7.161	685,561	7.0941	0.55%
2004-07-06	0	1.830	1.830	1.840	1.820	1.870	1,800,000	3,298,440	1.8325	7.122	7.122	7.161	7.083	7.277	462,522	7.1314	-1.08%
2004-07-05	0	1.850	1.840	1.850	1.810	1.860	1,932,046	3,546,523	1.8356	7.200	7.161	7.200	7.044	7.239	496,452	7.1437	1.65%
2004-07-02	0	1.820	1.800	1.820	1.750	1.820	1,450,000	2,607,540	1.7983	7.083	7.005	7.083	6.810	7.083	372,587	6.9985	0.55%
2004-06-30	0	1.810	1.800	1.810	1.750	1.810	3,522,000	6,293,100	1.7868	7.044	7.005	7.044	6.810	7.044	905,002	6.9537	2.26%
2004-06-29	0	1.770	1.760	1.770	1.760	1.780	2,192,000	3,884,680	1.7722	6.888	6.849	6.888	6.849	6.927	563,249	6.8969	0.00%
2004-06-28	0	1.770	1.760	1.770	1.720	1.780	3,892,000	6,841,900	1.7579	6.888	6.849	6.888	6.694	6.927	1,000,076	6.8414	3.51%
2004-06-25	0	1.710	1.700	1.710	1.680	1.730	2,246,000	3,832,420	1.7063	6.655	6.616	6.655	6.538	6.733	577,125	6.6405	1.79%
2004-06-24	0	1.680	1.670	1.680	1.620	1.680	1,836,000	3,040,520	1.6561	6.538	6.499	6.538	6.305	6.538	471,773	6.4449	5.00%
2004-06-23	0	1.600	1.590	1.600	1.590	1.650	922,000	1,485,980	1.6117	6.227	6.188	6.227	6.188	6.421	236,914	6.2722	0.63%
2004-06-21	0	1.590	1.580	1.590	1.570	1.610	510,000	807,640	1.5836	6.188	6.149	6.188	6.110	6.266	131,048	6.1629	1.27%
2004-06-18	0	1.570	1.560	1.570	1.540	1.580	576,000	896,720	1.5568	6.110	6.071	6.110	5.993	6.149	148,007	6.0586	-1.87%
2004-06-17	0	1.600	1.600	1.610	1.570	1.620	1,064,000	1,694,360	1.5924	6.227	6.227	6.266	6.110	6.305	273,402	6.1973	-0.62%
2004-06-16	0	1.610	1.600	1.610	1.590	1.700	1,072,000	1,720,600	1.6050	6.266	6.227	6.266	6.188	6.616	275,458	6.2463	-1.83%
2004-06-15	0	1.640	1.610	1.640	1.610	1.650	1,868,000	3,037,400	1.6260	6.382	6.266	6.382	6.266	6.421	479,995	6.3280	-1.20%
2004-06-14	0	1.660	1.650	1.660	1.650	1.720	982,896	1,660,827	1.6897	6.460	6.421	6.460	6.421	6.694	252,562	6.5759	-4.05%
2004-06-11	0	1.730	1.720	1.730	1.720	1.740	248,000	429,140	1.7304	6.733	6.694	6.733	6.694	6.772	63,725	6.7342	-0.57%
2004-06-10	0	1.740	1.740	1.750	1.710	1.750	684,000	1,189,060	1.7384	6.772	6.772	6.810	6.655	6.810	175,758	6.7653	0.58%
2004-06-09	0	1.730	1.730	1.750	1.730	1.750	694,000	1,209,000	1.7421	6.733	6.733	6.810	6.733	6.810	178,328	6.7796	-1.14%
2004-06-08	0	1.750	1.750	1.760	1.750	1.790	884,000	1,569,620	1.7756	6.810	6.810	6.849	6.810	6.966	227,150	6.9101	-0.57%
2004-06-07	0	1.760	1.750	1.770	1.750	1.760	518,000	909,360	1.7555	6.849	6.810	6.888	6.810	6.849	133,104	6.8320	2.33%
2004-06-04	0	1.720	1.720	1.730	1.700	1.740	1,046,000	1,795,100	1.7162	6.694	6.694	6.733	6.616	6.772	268,777	6.6788	-1.15%
2004-06-03	0	1.740	1.730	1.740	1.720	1.830	2,204,000	3,871,180	1.7564	6.772	6.733	6.772	6.694	7.122	566,333	6.8355	-3.87%
2004-06-02	0	1.810	1.800	1.820	1.780	1.820	852,000	1,537,160	1.8042	7.044	7.005	7.083	6.927	7.083	218,927	7.0213	1.69%
2004-06-01	0	1.780	1.780	1.790	1.780	1.800	1,186,000	2,116,660	1.7847	6.927	6.927	6.966	6.927	7.005	304,751	6.9455	-1.11%
2004-05-31	0	1.800	1.780	1.800	1.760	1.830	790,000	1,406,260	1.7801	7.005	6.927	7.005	6.849	7.122	202,996	6.9275	0.00%
2004-05-28	0	1.800	1.780	1.800	1.750	1.820	3,444,000	6,147,060	1.7849	7.005	6.927	7.005	6.810	7.083	884,959	6.9462	4.05%
2004-05-27	0	1.730	1.720	1.730	1.710	1.750	2,498,000	4,326,200	1.7319	6.733	6.694	6.733	6.655	6.810	641,878	6.7399	1.76%
2004-05-25	0	1.700	1.690	1.710	1.650	1.730	1,134,000	1,906,360	1.6811	6.616	6.577	6.655	6.421	6.733	291,389	6.5423	-2.30%
2004-05-24	0	1.740	1.720	1.740	1.710	1.760	768,000	1,328,640	1.7300	6.772	6.694	6.772	6.655	6.849	197,343	6.7326	0.58%
2004-05-21	0	1.730	1.730	1.750	1.660	1.770	2,718,000	4,666,400	1.7169	6.733	6.733	6.810	6.460	6.888	698,409	6.6815	4.22%
2004-05-20	0	1.660	1.640	1.660	1.640	1.710	1,042,000	1,740,080	1.6699	6.460	6.382	6.460	6.382	6.655	267,749	6.4989	-0.60%
2004-05-19	0	1.670	1.660	1.670	1.550	1.670	3,256,000	5,332,840	1.6379	6.499	6.460	6.499	6.032	6.499	836,651	6.3740	9.15%
2004-05-18	0	1.530	1.530	1.540	1.480	1.540	2,710,000	4,107,980	1.5159	5.954	5.954	5.993	5.760	5.993	696,353	5.8993	-1.29%
2004-05-17	0	1.550	1.560	1.570	1.530	1.750	2,332,000	3,766,120	1.6150	6.032	6.071	6.110	5.954	6.810	599,223	6.2850	-11.93%
2004-05-14	0	1.760	1.760	1.780	1.760	1.810	1,454,000	2,584,800	1.7777	6.849	6.849	6.927	6.849	7.044	373,615	6.9183	-3.83%
2004-05-13	0	1.830	1.830	1.840	1.810	1.860	1,242,000	2,275,080	1.8318	7.122	7.122	7.161	7.044	7.239	319,140	7.1288	0.00%
2004-05-12	0	1.830	1.830	1.840	1.820	1.870	2,424,000	4,481,060	1.8486	7.122	7.122	7.161	7.083	7.277	622,863	7.1943	1.67%
2004-05-11	0	1.800	1.790	1.800	1.780	1.820	2,374,000	4,290,960	1.8075	7.005	6.966	7.005	6.927	7.083	610,015	7.0342	0.00%
2004-05-10	0	1.800	1.800	1.810	1.800	1.870	1,214,298	2,216,959	1.8257	7.005	7.005	7.044	7.005	7.277	312,022	7.1051	-4.26%
2004-05-07	0	1.880	1.880	1.890	1.870	1.900	542,000	1,022,620	1.8868	7.316	7.316	7.355	7.277	7.394	139,271	7.3427	-2.08%
2004-05-06	0	1.920	1.910	1.920	1.900	1.940	1,694,000	3,251,460	1.9194	7.472	7.433	7.472	7.394	7.550	435,285	7.4697	2.13%
2004-05-05	0	1.880	1.880	1.890	1.850	1.930	1,356,000	2,565,260	1.8918	7.316	7.316	7.355	7.200	7.511	348,433	7.3623	1.08%
2004-05-04	0	1.860	1.850	1.860	1.850	1.870	846,000	1,573,760	1.8602	7.239	7.200	7.239	7.200	7.277	217,385	7.2395	1.64%
2004-05-03	0	1.830	1.830	1.840	1.820	1.850	622,000	1,142,140	1.8362	7.122	7.122	7.161	7.083	7.200	159,827	7.1461	-0.54%
2004-04-30	0	1.840	1.840	1.850	1.820	1.880	2,506,000	4,624,620	1.8454	7.161	7.161	7.200	7.083	7.316	643,934	7.1818	-1.60%
2004-04-29	0	1.870	1.860	1.870	1.830	1.880	3,382,000	6,258,480	1.8505	7.277	7.239	7.277	7.122	7.316	869,028	7.2017	-2.09%
2004-04-28	0	1.910	1.900	1.910	1.850	1.920	1,572,000	2,989,020	1.9014	7.433	7.394	7.433	7.200	7.472	403,936	7.3997	2.69%
2004-04-27	0	1.860	1.850	1.870	1.840	1.900	2,824,000	5,271,220	1.8666	7.239	7.200	7.277	7.161	7.394	725,646	7.2642	-2.62%
2004-04-26	0	1.910	1.900	1.910	1.890	1.980	2,122,000	4,128,940	1.9458	7.433	7.394	7.433	7.355	7.706	545,262	7.5724	-3.54%
2004-04-23	0	1.980	1.970	1.980	1.970	1.990	2,062,000	4,081,380	1.9793	7.706	7.667	7.706	7.667	7.744	529,845	7.7030	0.00%
2004-04-22	0	1.980	1.960	1.980	1.890	2.000	2,254,000	4,303,760	1.9094	7.706	7.628	7.706	7.355	7.783	579,181	7.4308	2.06%
2004-04-21	0	1.940	1.930	1.940	1.920	1.970	2,555,783	4,961,697	1.9414	7.550	7.511	7.550	7.472	7.667	656,726	7.5552	-1.02%
2004-04-20	0	1.960	1.950	1.960	1.940	2.050	1,572,000	3,114,230	1.9811	7.628	7.589	7.628	7.550	7.978	403,936	7.7097	-3.21%
2004-04-19	0	2.025	2.000	2.025	2.000	2.075	1,054,000	2,126,050	2.0171	7.881	7.783	7.881	7.783	8.075	270,832	7.8501	-1.22%
2004-04-16	0	2.050	2.025	2.050	1.970	2.050	1,490,000	3,001,000	2.0141	7.978	7.881	7.978	7.667	7.978	382,866	7.8383	3.02%
2004-04-15	0	1.990	1.990	2.000	1.930	2.000	3,180,000	6,216,220	1.9548	7.744	7.744	7.783	7.511	7.783	817,123	7.6075	-0.50%
2004-04-14	0	2.000	2.000	2.025	2.000	2.050	2,044,000	4,144,500	2.0276	7.783	7.783	7.881	7.783	7.978	525,220	7.8910	-4.76%
2004-04-13	0	2.100	2.075	2.100	2.050	2.125	2,868,000	5,967,550	2.0807	8.173	8.075	8.173	7.978	8.270	736,952	8.0976	-1.18%
2004-04-08	0	2.125	2.100	2.125	2.075	2.150	2,158,000	4,521,100	2.0950	8.270	8.173	8.270	8.075	8.367	554,513	8.1533	0.14%
2004-04-07	0	2.150	2.150	2.175	2.100	2.175	7,556,000	16,136,650	2.1356	8.258	8.258	8.354	8.066	8.354	1,967,185	8.2029	1.18%
2004-04-06	0	2.125	2.100	2.125	2.075	2.125	4,198,000	8,817,300	2.1004	8.162	8.066	8.162	7.970	8.162	1,092,938	8.0675	2.41%
2004-04-02	0	2.075	2.050	2.075	2.050	2.075	3,190,000	6,554,900	2.0548	7.970	7.874	7.970	7.874	7.970	830,508	7.8926	2.47%
2004-04-01	0	2.025	2.000	2.025	2.000	2.050	1,226,000	2,487,750	2.0292	7.778	7.682	7.778	7.682	7.874	319,186	7.7940	-1.22%
2004-03-31	0	2.050	2.050	2.075	2.025	2.075	3,212,000	6,550,700	2.0394	7.874	7.874	7.970	7.778	7.970	836,236	7.8336	0.00%
2004-03-30	0	2.050	2.000	2.050	2.025	2.050	3,050,000	6,207,350	2.0352	7.874	7.682	7.874	7.778	7.874	794,060	7.8172	1.23%
2004-03-29	0	2.025	2.000	2.025	2.000	2.100	3,432,000	6,977,050	2.0329	7.778	7.682	7.778	7.682	8.066	893,512	7.8086	-2.41%
2004-03-26	0	2.075	2.050	2.075	2.050	2.150	7,914,000	16,628,650	2.1012	7.970	7.874	7.970	7.874	8.258	2,060,389	8.0706	1.22%
2004-03-25	0	2.050	2.025	2.050	2.025	2.125	11,786,000	24,330,400	2.0643	7.874	7.778	7.874	7.778	8.162	3,068,454	7.9292	-1.20%
2004-03-24	0	2.075	2.050	2.075	1.830	2.075	17,074,000	34,057,780	1.9947	7.970	7.874	7.970	7.029	7.970	4,445,171	7.6617	13.39%
2004-03-23	0	1.830	1.820	1.860	1.830	1.880	3,310,000	6,136,420	1.8539	7.029	6.991	7.144	7.029	7.221	861,750	7.1209	-2.66%
2004-03-22	0	1.880	1.870	1.880	1.850	1.920	3,540,000	6,621,340	1.8704	7.221	7.183	7.221	7.106	7.375	921,630	7.1844	-1.05%
2004-03-19	0	1.900	1.890	1.900	1.880	1.910	1,952,000	3,691,320	1.8910	7.298	7.260	7.298	7.221	7.336	508,198	7.2635	-0.52%
2004-03-18	0	1.910	1.900	1.910	1.890	1.950	2,900,000	5,588,300	1.9270	7.336	7.298	7.336	7.260	7.490	755,007	7.4016	-1.04%
2004-03-17	0	1.930	1.920	1.930	1.870	1.940	5,275,000	10,128,450	1.9201	7.413	7.375	7.413	7.183	7.452	1,373,332	7.3751	4.32%
2004-03-16	0	1.850	1.850	1.860	1.810	1.850	1,536,000	2,809,140	1.8289	7.106	7.106	7.144	6.952	7.106	399,894	7.0247	0.00%
2004-03-15	0	1.850	1.840	1.850	1.810	1.870	7,416,000	13,686,960	1.8456	7.106	7.067	7.106	6.952	7.183	1,930,736	7.0890	3.93%
2004-03-12	0	1.780	1.780	1.800	1.720	1.800	3,494,000	6,151,380	1.7606	6.837	6.837	6.914	6.607	6.914	909,654	6.7623	-2.20%
2004-03-11	0	1.820	1.810	1.820	1.820	1.860	5,797,000	10,614,570	1.8310	6.991	6.952	6.991	6.991	7.144	1,509,234	7.0331	-2.67%
2004-03-10	0	1.870	1.870	1.880	1.860	1.910	4,884,000	9,174,120	1.8784	7.183	7.183	7.221	7.144	7.336	1,271,537	7.2150	-2.60%
2004-03-09	0	1.920	1.920	1.930	1.910	1.990	3,470,000	6,787,320	1.9560	7.375	7.375	7.413	7.336	7.644	903,405	7.5130	-3.03%
2004-03-08	0	1.980	1.980	2.000	1.980	2.000	1,464,000	2,911,080	1.9884	7.605	7.605	7.682	7.605	7.682	381,149	7.6377	0.00%
2004-03-05	0	1.980	1.970	1.980	1.980	2.000	1,574,000	3,136,940	1.9930	7.605	7.567	7.605	7.605	7.682	409,787	7.6551	-0.50%
2004-03-04	0	1.990	1.990	2.000	1.980	2.025	1,800,000	3,605,300	2.0029	7.644	7.644	7.682	7.605	7.778	468,625	7.6934	-1.73%
2004-03-03	0	2.025	2.000	2.025	1.980	2.025	2,646,000	5,281,560	1.9961	7.778	7.682	7.778	7.605	7.778	688,879	7.6669	0.00%
2004-03-02	0	2.025	2.000	2.025	2.000	2.050	2,090,045	4,216,788	2.0176	7.778	7.682	7.778	7.682	7.874	544,138	7.7495	1.76%
2004-03-01	0	1.990	1.990	2.000	1.990	2.025	4,038,853	8,110,713	2.0082	7.644	7.644	7.682	7.644	7.778	1,051,505	7.7134	-0.50%
2004-02-27	0	2.000	2.000	2.025	1.970	2.000	4,618,045	9,181,028	1.9881	7.682	7.682	7.778	7.567	7.682	1,202,296	7.6362	0.50%
2004-02-26	0	1.990	1.990	2.000	1.990	2.025	4,126,000	8,240,710	1.9973	7.644	7.644	7.682	7.644	7.778	1,074,193	7.6715	0.00%
2004-02-25	0	1.990	1.990	2.000	1.970	2.050	9,894,000	19,812,880	2.0025	7.644	7.644	7.682	7.567	7.874	2,575,877	7.6917	-2.93%
2004-02-24	0	2.050	2.050	2.075	2.050	2.125	3,660,000	7,616,350	2.0810	7.874	7.874	7.970	7.874	8.162	952,871	7.9931	-2.38%
2004-02-23	0	2.100	2.075	2.100	2.100	2.150	7,732,000	16,410,050	2.1224	8.066	7.970	8.066	8.066	8.258	2,013,006	8.1520	0.00%
2004-02-20	0	2.100	2.075	2.100	2.075	2.125	8,472,000	17,829,500	2.1045	8.066	7.970	8.066	7.970	8.162	2,205,663	8.0835	2.44%
2004-02-19	0	2.050	2.050	2.075	2.050	2.125	6,230,000	12,951,700	2.0789	7.874	7.874	7.970	7.874	8.162	1,621,964	7.9852	-3.53%
2004-02-18	0	2.125	2.100	2.125	2.075	2.175	6,072,000	12,826,650	2.1124	8.162	8.066	8.162	7.970	8.354	1,580,829	8.1139	-1.16%
2004-02-17	0	2.150	2.125	2.150	2.050	2.175	11,740,000	24,871,300	2.1185	8.258	8.162	8.258	7.874	8.354	3,056,478	8.1372	3.61%
2004-02-16	0	2.075	2.075	2.100	2.050	2.100	4,066,000	8,420,700	2.0710	7.970	7.970	8.066	7.874	8.066	1,058,572	7.9548	0.00%
2004-02-13	0	2.075	2.050	2.075	2.050	2.100	4,590,000	9,536,100	2.0776	7.970	7.874	7.970	7.874	8.066	1,194,995	7.9800	0.00%
2004-02-12	0	2.075	2.075	2.100	2.025	2.125	15,702,000	32,701,900	2.0827	7.970	7.970	8.066	7.778	8.162	4,087,975	7.9995	1.22%
2004-02-11	0	2.050	2.025	2.050	1.930	2.050	21,673,832	43,249,436	1.9955	7.874	7.778	7.874	7.413	7.874	5,642,726	7.6646	6.77%
2004-02-10	0	1.920	1.920	1.930	1.890	1.920	5,410,000	10,321,340	1.9078	7.375	7.375	7.413	7.260	7.375	1,408,479	7.3280	1.05%
2004-02-09	0	1.900	1.900	1.910	1.890	1.930	3,916,000	7,477,520	1.9095	7.298	7.298	7.336	7.260	7.413	1,019,520	7.3344	1.06%
2004-02-06	0	1.880	1.880	1.890	1.880	1.890	1,760,000	3,324,260	1.8888	7.221	7.221	7.260	7.221	7.260	458,211	7.2549	0.53%
2004-02-05	0	1.870	1.860	1.870	1.860	1.880	2,448,000	4,578,120	1.8701	7.183	7.144	7.183	7.144	7.221	637,330	7.1833	-1.58%
2004-02-04	0	1.900	1.890	1.900	1.880	1.930	2,040,000	3,896,080	1.9098	7.298	7.260	7.298	7.221	7.413	531,109	7.3357	0.00%
2004-02-03	0	1.900	1.900	1.910	1.860	1.910	2,011,000	3,821,400	1.9002	7.298	7.298	7.336	7.144	7.336	523,559	7.2989	1.06%
2004-02-02	0	1.880	1.880	1.900	1.880	1.910	1,906,000	3,601,640	1.8896	7.221	7.221	7.298	7.221	7.336	496,222	7.2581	-2.08%
2004-01-30	0	1.920	1.920	1.930	1.890	1.950	3,016,000	5,822,900	1.9307	7.375	7.375	7.413	7.260	7.490	785,208	7.4157	1.59%
2004-01-29	0	1.890	1.890	1.920	1.880	1.940	5,092,000	9,676,400	1.9003	7.260	7.260	7.375	7.221	7.452	1,325,689	7.2991	-2.58%
2004-01-28	0	1.940	1.920	1.940	1.920	1.960	6,358,000	12,331,231	1.9395	7.452	7.375	7.452	7.375	7.528	1,655,289	7.4496	-2.02%
2004-01-27	0	1.980	1.970	1.980	1.880	1.990	7,076,000	13,687,400	1.9343	7.605	7.567	7.605	7.221	7.644	1,842,218	7.4298	4.76%
2004-01-26	0	1.890	1.880	1.890	1.860	1.920	4,049,000	7,620,320	1.8820	7.260	7.221	7.260	7.144	7.375	1,054,147	7.2289	-2.58%
2004-01-21	0	1.940	1.930	1.940	1.890	1.950	3,408,341	6,509,531	1.9099	7.452	7.413	7.452	7.260	7.490	887,353	7.3359	2.65%
2004-01-20	0	1.890	1.880	1.890	1.870	1.900	2,180,000	4,107,800	1.8843	7.260	7.221	7.260	7.183	7.298	567,557	7.2377	1.07%
2004-01-19	0	1.870	1.870	1.880	1.860	1.890	792,000	1,480,440	1.8692	7.183	7.183	7.221	7.144	7.260	206,195	7.1798	-1.06%
2004-01-16	0	1.890	1.880	1.890	1.880	1.920	1,284,000	2,439,500	1.8999	7.260	7.221	7.260	7.221	7.375	334,286	7.2976	0.00%
2004-01-15	0	1.890	1.880	1.890	1.870	1.890	2,070,000	3,901,240	1.8847	7.260	7.221	7.260	7.183	7.260	538,919	7.2390	1.07%
2004-01-14	0	1.870	1.870	1.880	1.850	1.900	3,336,000	6,248,160	1.8729	7.183	7.183	7.221	7.106	7.298	868,519	7.1940	-2.09%
2004-01-13	0	1.910	1.900	1.910	1.870	1.930	2,924,000	5,533,080	1.8923	7.336	7.298	7.336	7.183	7.413	761,256	7.2684	-0.52%
2004-01-12	0	1.920	1.910	1.920	1.880	1.950	2,226,000	4,267,440	1.9171	7.375	7.336	7.375	7.221	7.490	579,533	7.3636	-1.54%
2004-01-09	0	1.950	1.950	1.960	1.950	2.025	2,306,000	4,549,260	1.9728	7.490	7.490	7.528	7.490	7.778	600,361	7.5775	-2.01%
2004-01-08	0	1.990	1.980	1.990	1.930	2.000	5,544,001	10,937,852	1.9729	7.644	7.605	7.644	7.413	7.682	1,443,366	7.5780	2.05%
2004-01-07	0	1.950	1.950	1.960	1.950	2.025	3,698,000	7,357,970	1.9897	7.490	7.490	7.528	7.490	7.778	962,765	7.6425	-2.50%
2004-01-06	0	2.000	2.000	2.025	1.980	2.050	6,990,000	14,061,110	2.0116	7.682	7.682	7.778	7.605	7.874	1,819,828	7.7266	0.00%
2004-01-05	0	2.000	1.990	2.000	1.940	2.000	8,926,000	17,723,140	1.9856	7.682	7.644	7.682	7.452	7.682	2,323,861	7.6266	2.56%
2004-01-02	0	1.950	1.950	1.970	1.900	1.980	6,208,000	12,128,400	1.9537	7.490	7.490	7.567	7.298	7.605	1,616,237	7.5041	3.17%
2003-12-31	0	1.890	1.890	1.900	1.850	1.900	4,436,000	8,341,880	1.8805	7.260	7.260	7.298	7.106	7.298	1,154,901	7.2230	-1.05%
2003-12-30	0	1.910	1.900	1.910	1.850	1.910	8,190,000	15,475,240	1.8895	7.336	7.298	7.336	7.106	7.336	2,132,245	7.2577	3.80%
2003-12-29	0	1.840	1.840	1.850	1.830	1.870	3,818,000	7,035,920	1.8428	7.067	7.067	7.106	7.029	7.183	994,006	7.0783	-1.60%
2003-12-24	0	1.870	1.870	1.880	1.830	1.920	4,250,000	7,968,780	1.8750	7.183	7.183	7.221	7.029	7.375	1,106,476	7.2019	-2.09%
2003-12-23	0	1.910	1.910	1.920	1.900	1.940	3,382,000	6,500,740	1.9222	7.336	7.336	7.375	7.298	7.452	880,495	7.3831	-1.55%
2003-12-22	0	1.940	1.940	1.950	1.930	1.970	2,536,000	4,946,480	1.9505	7.452	7.452	7.490	7.413	7.567	660,241	7.4919	-1.02%
2003-12-19	0	1.960	1.960	1.980	1.940	1.980	3,372,000	6,609,700	1.9602	7.528	7.528	7.605	7.452	7.605	877,891	7.5291	2.08%
2003-12-18	0	1.920	1.920	1.930	1.920	1.950	2,744,000	5,290,160	1.9279	7.375	7.375	7.413	7.375	7.490	714,393	7.4051	-1.03%
2003-12-17	0	1.940	1.930	1.940	1.910	2.025	3,921,459	7,634,563	1.9469	7.452	7.413	7.452	7.336	7.778	1,020,942	7.4780	-2.02%
2003-12-16	0	1.980	1.980	1.990	1.970	2.000	1,716,000	3,408,060	1.9860	7.605	7.605	7.644	7.567	7.682	446,756	7.6285	-2.22%
2003-12-15	0	2.025	2.000	2.025	1.990	2.100	2,520,000	5,098,850	2.0234	7.778	7.682	7.778	7.644	8.066	656,075	7.7717	-1.22%
2003-12-12	0	2.050	2.050	2.075	2.025	2.075	5,846,000	12,000,250	2.0527	7.874	7.874	7.970	7.778	7.970	1,521,991	7.8846	1.23%
2003-12-11	0	2.025	2.000	2.025	1.970	2.025	4,958,000	9,936,410	2.0041	7.778	7.682	7.778	7.567	7.778	1,290,802	7.6979	1.76%
2003-12-10	0	1.990	1.980	1.990	1.970	2.025	3,444,000	6,822,940	1.9811	7.644	7.605	7.644	7.567	7.778	896,636	7.6095	-1.73%
2003-12-09	0	2.025	1.990	2.025	1.990	2.025	2,396,240	4,795,858	2.0014	7.778	7.644	7.778	7.644	7.778	623,855	7.6875	2.27%
2003-12-08	0	1.980	1.970	1.980	1.970	2.000	1,539,002	3,046,104	1.9793	7.605	7.567	7.605	7.567	7.682	400,675	7.6024	-0.50%
2003-12-05	0	1.990	1.980	1.990	1.970	2.025	2,738,000	5,444,990	1.9887	7.644	7.605	7.644	7.567	7.778	712,831	7.6385	-0.50%
2003-12-04	0	2.000	2.000	2.025	2.000	2.050	2,290,000	4,614,950	2.0153	7.682	7.682	7.778	7.682	7.874	596,196	7.7407	-2.44%
2003-12-03	0	2.050	2.025	2.050	2.025	2.100	2,606,000	5,353,650	2.0544	7.874	7.778	7.874	7.778	8.066	678,465	7.8908	0.00%
2003-12-02	0	2.050	2.050	2.075	2.050	2.125	6,304,000	13,178,150	2.0904	7.874	7.874	7.970	7.874	8.162	1,641,230	8.0294	-1.20%
2003-12-01	0	2.075	2.050	2.075	2.025	2.075	9,760,000	20,043,750	2.0537	7.970	7.874	7.970	7.778	7.970	2,540,991	7.8882	1.22%
2003-11-28	0	2.050	2.025	2.050	1.960	2.100	11,962,000	24,302,260	2.0316	7.874	7.778	7.874	7.528	8.066	3,114,275	7.8035	4.59%
2003-11-27	0	1.960	1.950	1.960	1.920	1.980	6,090,000	11,935,480	1.9598	7.528	7.490	7.528	7.375	7.605	1,585,516	7.5278	1.55%
2003-11-26	0	1.930	1.920	1.930	1.890	1.970	13,896,952	26,603,250	1.9143	7.413	7.375	7.413	7.260	7.567	3,618,035	7.3530	-2.03%
2003-11-25	0	1.970	1.970	1.990	1.950	2.050	8,542,000	17,054,630	1.9966	7.567	7.567	7.644	7.490	7.874	2,223,887	7.6688	-3.90%
2003-11-24	0	2.050	2.025	2.050	2.000	2.100	3,438,000	6,967,350	2.0266	7.874	7.778	7.874	7.682	8.066	895,074	7.7841	-2.38%
2003-11-21	0	2.100	2.075	2.125	2.000	2.100	7,900,000	16,170,200	2.0469	8.066	7.970	8.162	7.682	8.066	2,056,744	7.8620	0.00%
2003-11-20	0	2.100	2.100	2.125	2.100	2.150	806,000	1,713,000	2.1253	8.066	8.066	8.162	8.066	8.258	209,840	8.1634	-2.55%
2003-11-19	0	2.175	2.150	2.175	2.125	2.175	2,690,777	5,779,521	2.1479	8.277	8.182	8.277	8.087	8.277	707,038	8.1743	0.00%
2003-11-18	0	2.175	2.175	2.200	2.125	2.175	2,674,000	5,790,750	2.1656	8.277	8.277	8.373	8.087	8.277	702,630	8.2415	-1.14%
2003-11-17	0	2.200	2.175	2.200	2.100	2.225	7,038,000	15,362,900	2.1829	8.373	8.277	8.373	7.992	8.468	1,849,330	8.3073	2.33%
2003-11-14	0	2.150	2.125	2.150	2.150	2.200	2,258,000	4,870,150	2.1568	8.182	8.087	8.182	8.182	8.373	593,320	8.2083	-1.15%
2003-11-13	0	2.175	2.150	2.175	2.125	2.200	6,666,689	14,341,362	2.1512	8.277	8.182	8.277	8.087	8.373	1,751,763	8.1868	1.16%
2003-11-12	0	2.150	2.125	2.150	2.100	2.175	1,898,000	4,062,400	2.1404	8.182	8.087	8.182	7.992	8.277	498,725	8.1456	-1.15%
2003-11-11	0	2.175	2.150	2.175	2.150	2.175	4,920,000	10,688,850	2.1725	8.277	8.182	8.277	8.182	8.277	1,292,797	8.2680	-1.14%
2003-11-10	0	2.200	2.175	2.200	2.125	2.225	8,278,000	18,024,250	2.1774	8.373	8.277	8.373	8.087	8.468	2,175,157	8.2864	3.53%
2003-11-07	0	2.125	2.125	2.150	2.100	2.175	3,908,000	8,347,950	2.1361	8.087	8.087	8.182	7.992	8.277	1,026,880	8.1294	1.19%
2003-11-06	0	2.100	2.100	2.125	2.050	2.150	8,018,000	16,827,000	2.0987	7.992	7.992	8.087	7.802	8.182	2,106,839	7.9868	-1.18%
2003-11-05	0	2.125	2.125	2.150	2.100	2.225	11,779,000	25,295,275	2.1475	8.087	8.087	8.182	7.992	8.468	3,095,093	8.1727	-2.30%
2003-11-04	0	2.175	2.175	2.200	2.175	2.250	24,710,000	54,706,300	2.2139	8.277	8.277	8.373	8.277	8.563	6,492,889	8.4256	1.16%
2003-11-03	1	2.150	-	-	-	-	0	0	-	8.182	-	-	-	-	0	-	0.00%
2003-10-31	0	2.150	2.125	2.150	2.025	2.175	39,590,000	83,697,000	2.1141	8.182	8.087	8.182	7.707	8.277	10,402,811	8.0456	7.50%
2003-10-30	0	2.000	1.990	2.000	1.990	2.100	41,570,229	85,034,953	2.0456	7.611	7.573	7.611	7.573	7.992	10,923,143	7.7848	-1.23%
2003-10-29	0	2.025	2.025	2.050	2.000	2.425	41,930,000	89,254,800	2.1287	7.707	7.707	7.802	7.611	9.229	11,017,678	8.1011	-13.83%
2003-10-28	0	2.350	2.350	2.375	2.350	2.400	7,164,000	16,943,050	2.3650	8.943	8.943	9.039	8.943	9.134	1,882,438	9.0006	2.17%
2003-10-27	0	2.300	2.300	2.325	2.225	2.375	8,010,000	18,539,050	2.3145	8.753	8.753	8.848	8.468	9.039	2,104,736	8.8083	4.55%
2003-10-24	0	2.200	2.200	2.225	2.125	2.300	13,542,137	29,753,681	2.1971	8.373	8.373	8.468	8.087	8.753	3,558,381	8.3616	1.15%
2003-10-23	0	2.175	2.175	2.200	2.150	2.350	7,284,000	16,297,200	2.2374	8.277	8.277	8.373	8.182	8.943	1,913,970	8.5149	-8.42%
2003-10-22	0	2.375	2.375	2.400	2.350	2.450	4,388,000	10,585,600	2.4124	9.039	9.039	9.134	8.943	9.324	1,153,007	9.1809	-1.04%
2003-10-21	0	2.400	2.375	2.400	2.350	2.425	6,232,000	14,983,300	2.4043	9.134	9.039	9.134	8.943	9.229	1,637,543	9.1499	3.23%
2003-10-20	0	2.325	2.325	2.350	2.300	2.400	3,954,000	9,266,950	2.3437	8.848	8.848	8.943	8.753	9.134	1,038,967	8.9194	-2.11%
2003-10-17	0	2.375	2.375	2.400	2.325	2.425	10,788,598	25,673,775	2.3797	9.039	9.039	9.134	8.848	9.229	2,834,851	9.0565	4.40%
2003-10-16	0	2.275	2.250	2.275	2.250	2.350	7,772,000	17,849,750	2.2967	8.658	8.563	8.658	8.563	8.943	2,042,199	8.7405	2.25%
2003-10-15	0	2.225	2.225	2.250	2.175	2.250	9,874,000	21,892,100	2.2171	8.468	8.468	8.563	8.277	8.563	2,594,528	8.4378	-1.11%
2003-10-14	0	2.250	2.225	2.250	2.225	2.400	17,775,194	40,906,050	2.3013	8.563	8.468	8.563	8.468	9.134	4,670,674	8.7581	-2.17%
2003-10-13	0	2.300	2.275	2.300	2.200	2.325	27,737,516	59,328,372	2.1389	8.753	8.658	8.753	8.373	8.848	7,288,410	8.1401	15.00%
2003-10-10	0	2.000	1.990	2.000	1.920	2.000	8,596,000	17,025,440	1.9806	7.611	7.573	7.611	7.307	7.611	2,258,716	7.5377	4.71%
2003-10-09	0	1.910	1.910	1.930	1.900	1.970	2,236,000	4,303,120	1.9245	7.269	7.269	7.345	7.231	7.497	587,539	7.3240	-2.05%
2003-10-08	0	1.950	1.930	1.950	1.920	1.980	4,180,000	8,111,580	1.9406	7.421	7.345	7.421	7.307	7.535	1,098,352	7.3852	0.00%
2003-10-07	0	1.950	1.950	1.960	1.930	1.970	5,390,000	10,494,480	1.9470	7.421	7.421	7.459	7.345	7.497	1,416,296	7.4098	2.09%
2003-10-06	0	1.910	1.920	1.930	1.890	1.980	15,028,229	29,050,224	1.9330	7.269	7.307	7.345	7.193	7.535	3,948,872	7.3566	3.80%
2003-10-03	0	1.840	1.830	1.840	1.760	1.920	10,732,000	19,978,140	1.8615	7.002	6.964	7.002	6.698	7.307	2,819,979	7.0845	3.95%
2003-10-02	0	1.770	1.760	1.780	1.750	1.840	4,908,023	8,825,402	1.7982	6.736	6.698	6.774	6.660	7.002	1,289,650	6.8433	-1.67%
2003-09-30	0	1.800	1.790	1.800	1.750	1.830	7,410,000	13,263,260	1.7899	6.850	6.812	6.850	6.660	6.964	1,947,078	6.8119	4.05%
2003-09-29	0	1.730	1.720	1.730	1.700	1.770	6,202,564	10,719,502	1.7282	6.584	6.546	6.584	6.470	6.736	1,629,808	6.5772	-2.81%
2003-09-26	0	1.780	1.770	1.780	1.770	1.860	2,310,000	4,143,100	1.7935	6.774	6.736	6.774	6.736	7.079	606,984	6.8257	-3.26%
2003-09-25	0	1.840	1.830	1.840	1.820	1.860	4,054,000	7,459,660	1.8401	7.002	6.964	7.002	6.926	7.079	1,065,244	7.0028	-1.60%
2003-09-24	0	1.870	1.860	1.870	1.790	1.880	7,810,000	14,316,280	1.8331	7.117	7.079	7.117	6.812	7.155	2,052,184	6.9761	5.06%
2003-09-23	0	1.780	1.770	1.780	1.760	1.840	6,700,000	11,979,960	1.7881	6.774	6.736	6.774	6.698	7.002	1,760,516	6.8048	-3.26%
2003-09-22	0	1.840	1.830	1.850	1.810	1.910	2,959,000	5,523,950	1.8668	7.002	6.964	7.041	6.888	7.269	777,518	7.1046	-2.13%
2003-09-19	0	1.880	1.870	1.880	1.870	1.970	2,714,000	5,193,320	1.9135	7.155	7.117	7.155	7.117	7.497	713,140	7.2823	-3.09%
2003-09-18	0	1.940	1.940	1.950	1.940	1.980	1,504,000	2,938,820	1.9540	7.383	7.383	7.421	7.383	7.535	395,196	7.4364	-2.02%
2003-09-17	0	1.980	1.970	1.980	1.960	2.100	5,537,747	11,186,514	2.0200	7.535	7.497	7.535	7.459	7.992	1,455,118	7.6877	-2.22%
2003-09-16	0	2.025	2.000	2.025	1.950	2.025	9,921,149	19,782,931	1.9940	7.707	7.611	7.707	7.421	7.707	2,606,917	7.5886	0.00%
2003-09-15	0	2.025	2.000	2.025	1.880	2.050	13,500,298	26,682,129	1.9764	7.707	7.611	7.707	7.155	7.802	3,547,387	7.5216	8.87%
2003-09-11	0	1.860	1.850	1.860	1.790	1.870	2,776,000	5,117,640	1.8435	7.079	7.041	7.079	6.812	7.117	729,432	7.0159	3.91%
2003-09-10	0	1.790	1.790	1.800	1.750	1.810	2,084,000	3,713,400	1.7819	6.812	6.812	6.850	6.660	6.888	547,599	6.7812	-1.10%
2003-09-09	0	1.810	1.810	1.820	1.810	1.890	4,302,000	7,907,420	1.8381	6.888	6.888	6.926	6.888	7.193	1,130,409	6.9952	1.69%
2003-09-08	0	1.780	1.780	1.790	1.780	1.800	1,182,000	2,118,500	1.7923	6.774	6.774	6.812	6.774	6.850	310,587	6.8210	-1.11%
2003-09-05	0	1.800	1.790	1.800	1.790	1.870	2,724,229	4,974,688	1.8261	6.850	6.812	6.850	6.812	7.117	715,828	6.9496	-4.76%
2003-09-04	0	1.890	1.860	1.890	1.750	1.910	13,619,275	25,135,158	1.8456	7.193	7.079	7.193	6.660	7.269	3,578,650	7.0236	6.18%
2003-09-03	0	1.780	1.770	1.780	1.650	1.790	14,179,218	24,804,486	1.7494	6.774	6.736	6.774	6.279	6.812	3,725,782	6.6575	9.20%
2003-09-02	0	1.630	1.630	1.640	1.620	1.650	1,300,000	2,118,520	1.6296	6.203	6.203	6.241	6.165	6.279	341,593	6.2019	0.00%
2003-09-01	0	1.630	1.620	1.630	1.620	1.680	4,410,000	7,245,240	1.6429	6.203	6.165	6.203	6.165	6.394	1,158,788	6.2524	1.87%
2003-08-29	0	1.600	1.600	1.610	1.590	1.630	3,804,000	6,128,680	1.6111	6.089	6.089	6.127	6.051	6.203	999,553	6.1314	0.63%
2003-08-28	0	1.590	1.590	1.600	1.530	1.650	8,632,000	13,810,180	1.5999	6.051	6.051	6.089	5.823	6.279	2,268,175	6.0887	4.61%
2003-08-27	0	1.520	1.520	1.530	1.510	1.540	1,328,000	2,022,780	1.5232	5.785	5.785	5.823	5.747	5.861	348,950	5.7968	0.66%
2003-08-26	0	1.510	1.500	1.510	1.440	1.510	2,448,000	3,632,180	1.4837	5.747	5.709	5.747	5.480	5.747	643,245	5.6466	2.03%
2003-08-25	0	1.480	1.480	1.490	1.470	1.540	3,508,000	5,285,720	1.5068	5.632	5.632	5.670	5.594	5.861	921,775	5.7343	-3.90%
2003-08-22	0	1.540	1.540	1.550	1.540	1.570	1,866,000	2,891,780	1.5497	5.861	5.861	5.899	5.861	5.975	490,317	5.8978	-1.28%
2003-08-21	0	1.560	1.550	1.560	1.550	1.570	1,164,000	1,812,660	1.5573	5.937	5.899	5.937	5.899	5.975	305,857	5.9265	-2.50%
2003-08-20	0	1.600	1.580	1.600	1.550	1.600	1,842,000	2,895,220	1.5718	6.089	6.013	6.089	5.899	6.089	484,011	5.9817	3.90%
2003-08-19	0	1.540	1.540	1.550	1.540	1.620	2,566,000	4,041,130	1.5749	5.861	5.861	5.899	5.861	6.165	674,251	5.9935	-4.35%
2003-08-18	0	1.610	1.600	1.610	1.570	1.630	4,998,459	8,009,951	1.6025	6.127	6.089	6.127	5.975	6.203	1,313,413	6.0986	3.87%
2003-08-15	0	1.550	1.550	1.560	1.530	1.580	1,184,000	1,834,860	1.5497	5.899	5.899	5.937	5.823	6.013	311,112	5.8977	0.00%
2003-08-14	0	1.550	1.550	1.560	1.550	1.600	1,228,000	1,923,740	1.5666	5.899	5.899	5.937	5.899	6.089	322,674	5.9619	-1.27%
2003-08-13	0	1.570	1.560	1.570	1.520	1.580	4,446,000	6,934,260	1.5597	5.975	5.937	5.975	5.785	6.013	1,168,247	5.9356	5.37%
2003-08-12	0	1.490	1.480	1.490	1.440	1.490	3,852,000	5,634,260	1.4627	5.670	5.632	5.670	5.480	5.670	1,012,165	5.5665	0.68%
2003-08-11	0	1.480	1.460	1.480	1.470	1.520	2,226,000	3,320,580	1.4917	5.632	5.556	5.632	5.594	5.785	584,912	5.6771	-1.33%
2003-08-08	0	1.500	1.500	1.510	1.480	1.530	2,798,000	4,220,540	1.5084	5.709	5.709	5.747	5.632	5.823	735,213	5.7406	2.04%
2003-08-07	0	1.470	1.470	1.500	1.440	1.510	4,344,000	6,459,800	1.4871	5.594	5.594	5.709	5.480	5.747	1,141,445	5.6593	2.08%
2003-08-06	0	1.440	1.440	1.450	1.400	1.470	4,154,000	5,985,580	1.4409	5.480	5.480	5.518	5.328	5.594	1,091,520	5.4837	-3.36%
2003-08-05	0	1.490	1.490	1.510	1.460	1.590	6,032,000	9,281,020	1.5386	5.670	5.670	5.747	5.556	6.051	1,584,990	5.8556	-5.10%
2003-08-04	0	1.570	1.570	1.580	1.560	1.620	3,032,000	4,808,800	1.5860	5.975	5.975	6.013	5.937	6.165	796,699	6.0359	-3.09%
2003-08-01	0	1.620	1.620	1.630	1.570	1.650	9,286,000	14,989,200	1.6142	6.165	6.165	6.203	5.975	6.279	2,440,023	6.1431	3.85%
2003-07-31	0	1.560	1.550	1.560	1.530	1.600	3,446,000	5,370,440	1.5585	5.937	5.899	5.937	5.823	6.089	905,483	5.9310	-1.89%
2003-07-30	0	1.590	1.590	1.600	1.560	1.640	5,774,000	9,203,840	1.5940	6.051	6.051	6.089	5.937	6.241	1,517,197	6.0663	-3.05%
2003-07-29	0	1.640	1.630	1.640	1.540	1.650	11,146,598	17,793,429	1.5963	6.241	6.203	6.241	5.861	6.279	2,928,920	6.0751	7.19%
2003-07-28	0	1.530	1.520	1.530	1.490	1.550	6,974,000	10,611,780	1.5216	5.823	5.785	5.823	5.670	5.899	1,832,513	5.7908	3.38%
2003-07-25	0	1.480	1.480	1.490	1.450	1.510	4,060,000	6,034,840	1.4864	5.632	5.632	5.670	5.518	5.747	1,066,820	5.6568	0.68%
2003-07-24	0	1.470	1.470	1.480	1.460	1.550	9,758,689	14,684,814	1.5048	5.594	5.594	5.632	5.556	5.899	2,564,228	5.7268	0.68%
2003-07-23	0	1.460	1.450	1.470	1.370	1.470	16,246,228	23,296,935	1.4340	5.556	5.518	5.594	5.214	5.594	4,268,917	5.4573	8.15%
2003-07-22	0	1.350	1.340	1.370	1.330	1.370	4,252,000	5,764,440	1.3557	5.138	5.100	5.214	5.062	5.214	1,117,271	5.1594	-0.74%
2003-07-21	0	1.360	1.340	1.360	1.330	1.400	5,990,000	8,202,200	1.3693	5.176	5.100	5.176	5.062	5.328	1,573,954	5.2112	2.26%
2003-07-18	0	1.330	1.330	1.340	1.320	1.370	7,038,000	9,431,400	1.3401	5.062	5.062	5.100	5.024	5.214	1,849,330	5.0999	-4.32%
2003-07-17	0	1.390	1.390	1.400	1.340	1.450	13,552,000	18,922,060	1.3963	5.290	5.290	5.328	5.100	5.518	3,560,972	5.3137	0.72%
2003-07-16	0	1.380	1.370	1.380	1.340	1.420	10,508,000	14,510,240	1.3809	5.252	5.214	5.252	5.100	5.404	2,761,120	5.2552	3.76%
2003-07-15	0	1.330	1.330	1.340	1.300	1.340	6,328,000	8,349,020	1.3194	5.062	5.062	5.100	4.947	5.100	1,662,768	5.0212	1.53%
2003-07-14	0	1.310	1.310	1.330	1.290	1.340	8,646,000	11,354,780	1.3133	4.985	4.985	5.062	4.909	5.100	2,271,854	4.9980	3.97%
2003-07-11	0	1.260	1.250	1.260	1.210	1.260	5,748,000	7,132,500	1.2409	4.795	4.757	4.795	4.605	4.795	1,510,365	4.7224	1.61%
2003-07-10	0	1.240	1.240	1.250	1.200	1.280	10,262,000	12,591,680	1.2270	4.719	4.719	4.757	4.567	4.871	2,696,480	4.6697	-0.80%
2003-07-09	0	1.250	1.250	1.260	1.220	1.270	15,310,000	19,108,400	1.2481	4.757	4.757	4.795	4.643	4.833	4,022,911	4.7499	4.17%
2003-07-08	0	1.200	1.200	1.210	1.140	1.210	20,492,000	24,231,640	1.1825	4.567	4.567	4.605	4.339	4.605	5,384,552	4.5002	2.56%
2003-07-07	0	1.170	1.150	1.170	1.140	1.180	11,488,000	13,337,020	1.1610	4.453	4.377	4.453	4.339	4.491	3,018,628	4.4182	2.63%
2003-07-04	0	1.140	1.150	1.160	1.070	1.150	15,354,000	17,074,220	1.1120	4.339	4.377	4.415	4.072	4.377	4,034,472	4.2321	6.54%
2003-07-03	0	1.070	1.070	1.080	1.050	1.090	12,040,000	12,865,120	1.0685	4.072	4.072	4.110	3.996	4.148	3,163,674	4.0665	3.88%
2003-07-02	0	1.030	1.020	1.030	1.020	1.050	2,580,000	2,666,200	1.0334	3.920	3.882	3.920	3.882	3.996	677,930	3.9329	0.00%
2003-06-30	0	1.030	1.020	1.030	1.020	1.060	1,810,000	1,880,100	1.0387	3.920	3.882	3.920	3.882	4.034	475,602	3.9531	-1.90%
2003-06-27	0	1.050	1.040	1.050	1.040	1.060	6,798,000	7,149,280	1.0517	3.996	3.958	3.996	3.958	4.034	1,786,267	4.0024	1.94%
2003-06-26	0	1.030	1.030	1.040	1.010	1.040	5,458,000	5,627,060	1.0310	3.920	3.920	3.958	3.844	3.958	1,434,164	3.9236	0.98%
2003-06-25	0	1.020	1.010	1.020	1.010	1.050	7,412,000	7,614,420	1.0273	3.882	3.844	3.882	3.844	3.996	1,947,604	3.9096	-1.92%
2003-06-24	0	1.040	1.040	1.050	0.980	1.050	12,632,000	12,666,700	1.0027	3.958	3.958	3.996	3.730	3.996	3,319,230	3.8162	1.96%
2003-06-23	0	1.020	1.020	1.030	1.010	1.080	13,812,000	14,393,660	1.0421	3.882	3.882	3.920	3.844	4.110	3,629,291	3.9660	-3.77%
2003-06-20	0	1.060	1.050	1.060	1.030	1.090	10,024,000	10,537,900	1.0513	4.034	3.996	4.034	3.920	4.148	2,633,942	4.0008	-3.64%
2003-06-19	0	1.100	1.090	1.100	1.090	1.140	8,306,000	9,227,880	1.1110	4.186	4.148	4.186	4.148	4.339	2,182,515	4.2281	-2.65%
2003-06-18	0	1.130	1.120	1.130	1.120	1.160	7,862,000	8,968,880	1.1408	4.300	4.262	4.300	4.262	4.415	2,065,847	4.3415	0.00%
2003-06-17	0	1.130	1.120	1.130	1.110	1.160	8,872,000	10,039,880	1.1316	4.300	4.262	4.300	4.224	4.415	2,331,239	4.3067	1.80%
2003-06-16	0	1.110	1.110	1.120	1.110	1.180	8,198,000	9,387,720	1.1451	4.224	4.224	4.262	4.224	4.491	2,154,136	4.3580	-5.93%
2003-06-13	0	1.180	1.180	1.190	1.170	1.200	2,064,000	2,448,820	1.1864	4.491	4.491	4.529	4.453	4.567	542,344	4.5153	-1.67%
2003-06-12	0	1.200	1.200	1.210	1.170	1.220	9,598,000	11,556,860	1.2041	4.567	4.567	4.605	4.453	4.643	2,522,005	4.5824	2.56%
2003-06-11	0	1.170	1.170	1.180	1.170	1.210	13,695,448	16,402,505	1.1977	4.453	4.453	4.491	4.453	4.605	3,598,665	4.5579	-0.85%
2003-06-10	0	1.180	1.170	1.180	1.120	1.180	5,880,000	6,782,920	1.1536	4.491	4.453	4.491	4.262	4.491	1,545,050	4.3901	4.42%
2003-06-09	0	1.130	1.120	1.140	1.130	1.160	1,870,000	2,137,220	1.1429	4.300	4.262	4.339	4.300	4.415	491,368	4.3495	-0.88%
2003-06-06	0	1.140	1.130	1.150	1.090	1.150	4,736,000	5,342,280	1.1280	4.339	4.300	4.377	4.148	4.377	1,244,448	4.2929	1.79%
2003-06-05	0	1.120	1.110	1.120	1.120	1.190	5,898,000	6,814,600	1.1554	4.262	4.224	4.262	4.262	4.529	1,549,780	4.3971	-4.27%
2003-06-03	0	1.170	1.160	1.170	1.120	1.170	10,496,459	12,054,416	1.1484	4.453	4.415	4.453	4.262	4.453	2,758,087	4.3706	3.54%
2003-06-02	0	1.130	1.130	1.140	1.080	1.140	13,174,000	14,661,720	1.1129	4.300	4.300	4.339	4.110	4.339	3,461,648	4.2355	5.61%
2003-05-30	0	1.070	1.070	1.080	1.020	1.090	6,008,000	6,423,280	1.0691	4.072	4.072	4.110	3.882	4.148	1,578,684	4.0688	2.88%
2003-05-29	0	1.040	1.030	1.050	1.020	1.060	6,550,000	6,774,260	1.0342	3.958	3.920	3.996	3.882	4.034	1,721,102	3.9360	-0.95%
2003-05-28	0	1.050	1.060	1.070	1.050	1.090	11,396,000	12,201,280	1.0707	3.996	4.034	4.072	3.996	4.148	2,994,454	4.0746	1.94%
2003-05-27	0	1.030	1.030	1.040	1.030	1.050	2,862,000	2,966,880	1.0366	3.920	3.920	3.958	3.920	3.996	752,029	3.9452	-1.90%
2003-05-26	0	1.050	1.050	1.060	1.050	1.080	4,744,000	5,042,420	1.0629	3.996	3.996	4.034	3.996	4.110	1,246,551	4.0451	0.96%
2003-05-23	0	1.040	1.040	1.060	1.040	1.070	8,504,000	8,950,240	1.0525	3.958	3.958	4.034	3.958	4.072	2,234,542	4.0054	-1.89%
2003-05-22	0	1.060	1.040	1.050	1.020	1.060	17,822,000	18,692,780	1.0489	4.034	3.958	3.996	3.882	4.034	4,682,973	3.9916	1.92%
2003-05-21	0	1.040	1.040	1.050	0.980	1.040	19,730,000	20,186,680	1.0231	3.958	3.958	3.996	3.730	3.958	5,184,326	3.8938	4.00%
2003-05-20	0	1.000	0.990	1.000	0.980	1.030	21,026,000	21,065,400	1.0019	3.806	3.768	3.806	3.730	3.920	5,524,868	3.8128	-1.96%
2003-05-19	0	1.020	1.010	1.020	0.950	1.020	22,513,925	22,388,369	0.9944	3.882	3.844	3.882	3.615	3.882	5,915,840	3.7845	7.37%
2003-05-16	0	0.950	0.940	0.950	0.930	0.970	26,486,000	25,225,460	0.9524	3.615	3.577	3.615	3.539	3.692	6,959,557	3.6246	1.06%
2003-05-15	0	0.940	0.930	0.940	0.910	1.000	19,054,400	17,945,312	0.9418	3.577	3.539	3.577	3.463	3.806	5,006,803	3.5842	-6.93%
2003-05-14	0	1.010	1.010	1.020	0.980	1.020	10,124,000	10,177,100	1.0052	3.844	3.844	3.882	3.730	3.882	2,660,219	3.8257	3.06%
2003-05-13	0	0.980	0.970	0.980	0.940	0.980	7,122,000	6,841,780	0.9607	3.730	3.692	3.730	3.577	3.730	1,871,402	3.6560	5.38%
2003-05-12	0	0.930	0.930	0.940	0.920	0.940	4,258,000	3,950,420	0.9278	3.539	3.539	3.577	3.501	3.577	1,118,847	3.5308	3.33%
2003-05-09	0	0.900	0.900	0.910	0.900	0.910	1,954,000	1,773,020	0.9074	3.425	3.425	3.463	3.425	3.463	513,440	3.4532	-1.10%
2003-05-07	0	0.910	0.910	0.920	0.910	0.930	1,776,000	1,629,100	0.9173	3.463	3.463	3.501	3.463	3.539	466,668	3.4909	-2.15%
2003-05-06	0	0.930	0.920	0.930	0.920	0.980	6,364,000	6,017,824	0.9456	3.539	3.501	3.539	3.501	3.730	1,672,228	3.5987	-2.11%
2003-05-05	0	0.950	0.950	0.960	0.910	0.960	5,758,000	5,392,840	0.9366	3.615	3.615	3.653	3.463	3.653	1,512,993	3.5644	3.26%
2003-05-02	0	0.920	0.910	0.930	0.910	0.960	6,772,000	6,337,580	0.9359	3.501	3.463	3.539	3.463	3.653	1,779,435	3.5616	1.10%
2003-04-30	0	0.910	0.900	0.910	0.860	0.920	16,114,000	14,351,600	0.8906	3.463	3.425	3.463	3.273	3.501	4,234,173	3.3895	5.81%
2003-04-29	0	0.860	0.850	0.860	0.830	0.860	10,108,000	8,528,940	0.8438	3.273	3.235	3.273	3.159	3.273	2,656,015	3.2112	6.17%
2003-04-28	0	0.810	0.800	0.810	0.750	0.810	5,846,000	4,631,220	0.7922	3.083	3.045	3.083	2.854	3.083	1,536,116	3.0149	6.58%
2003-04-25	0	0.760	0.750	0.760	0.750	0.780	5,486,000	4,181,540	0.7622	2.892	2.854	2.892	2.854	2.968	1,441,521	2.9008	-5.00%
2003-04-24	0	0.800	0.780	0.800	0.770	0.830	4,128,000	3,290,200	0.7970	3.045	2.968	3.045	2.930	3.159	1,084,688	3.0333	-3.61%
2003-04-23	0	0.830	0.810	0.830	0.800	0.870	7,720,000	6,390,200	0.8277	3.159	3.083	3.159	3.045	3.311	2,028,535	3.1502	-2.35%
2003-04-22	0	0.850	0.850	0.870	0.830	0.890	8,786,000	7,545,400	0.8588	3.235	3.235	3.311	3.159	3.387	2,308,641	3.2683	-1.16%
2003-04-17	0	0.860	0.860	0.870	0.800	0.880	12,284,005	10,455,664	0.8512	3.273	3.273	3.311	3.045	3.349	3,227,789	3.2393	6.17%
2003-04-16	0	0.810	0.800	0.810	0.740	0.830	19,556,000	15,503,300	0.7928	3.083	3.045	3.083	2.816	3.159	5,138,605	3.0170	9.46%
2003-04-15	0	0.740	0.730	0.740	0.700	0.800	21,912,000	16,160,600	0.7375	2.816	2.778	2.816	2.664	3.045	5,757,676	2.8068	-6.33%
2003-04-14	0	0.790	0.770	0.790	0.760	0.820	11,550,000	9,055,580	0.7840	3.007	2.930	3.007	2.892	3.121	3,034,920	2.9838	-3.66%
2003-04-11	0	0.820	0.820	0.830	0.780	0.900	12,108,000	9,957,860	0.8224	3.121	3.121	3.159	2.968	3.425	3,181,542	3.1299	-5.75%
2003-04-10	0	0.870	0.870	0.880	0.870	0.910	4,820,000	4,256,240	0.8830	3.311	3.311	3.349	3.311	3.463	1,266,521	3.3606	-3.33%
2003-04-09	0	0.900	0.890	0.900	0.880	0.910	1,844,000	1,648,860	0.8942	3.425	3.387	3.425	3.349	3.463	484,536	3.4030	-2.17%
2003-04-08	0	0.920	0.910	0.930	0.900	0.930	686,000	621,200	0.9055	3.501	3.463	3.539	3.425	3.539	180,256	3.4462	0.00%
2003-04-07	0	0.920	0.910	0.920	0.890	0.940	2,176,000	1,981,040	0.9104	3.501	3.463	3.501	3.387	3.577	571,774	3.4647	-1.08%
2003-04-04	0	0.930	0.930	0.940	0.920	0.950	1,540,000	1,446,560	0.9393	3.539	3.539	3.577	3.501	3.615	404,656	3.5748	0.76%
2003-04-03	0	0.940	0.930	0.950	0.920	0.960	2,206,000	2,082,480	0.9440	3.513	3.475	3.550	3.438	3.587	590,333	3.5276	-2.08%
2003-04-02	0	0.960	0.960	0.970	0.950	0.960	1,437,000	1,369,220	0.9528	3.587	3.587	3.625	3.550	3.587	384,546	3.5606	-1.03%
2003-04-01	0	0.970	0.960	0.980	0.900	0.970	6,812,000	6,399,460	0.9394	3.625	3.587	3.662	3.363	3.625	1,822,913	3.5106	2.11%
2003-03-31	0	0.950	0.950	0.960	0.950	1.020	6,760,000	6,615,060	0.9786	3.550	3.550	3.587	3.550	3.812	1,808,998	3.6568	-9.52%
2003-03-28	0	1.050	1.040	1.050	1.040	1.060	4,142,000	4,322,260	1.0435	3.924	3.886	3.924	3.886	3.961	1,108,413	3.8995	-2.78%
2003-03-27	0	1.080	1.070	1.080	1.040	1.090	13,070,597	13,938,829	1.0664	4.036	3.998	4.036	3.886	4.073	3,497,734	3.9851	0.93%
2003-03-26	0	1.070	1.060	1.070	1.020	1.070	7,833,600	8,262,860	1.0548	3.998	3.961	3.998	3.812	3.998	2,096,297	3.9416	4.90%
2003-03-25	0	1.020	1.030	1.040	1.020	1.080	14,828,000	15,413,360	1.0395	3.812	3.849	3.886	3.812	4.036	3,968,021	3.8844	-1.92%
2003-03-24	0	1.040	1.030	1.040	0.990	1.050	20,556,436	21,034,576	1.0233	3.886	3.849	3.886	3.700	3.924	5,500,969	3.8238	6.12%
2003-03-21	0	0.980	0.970	0.980	0.890	0.980	19,746,000	18,652,100	0.9446	3.662	3.625	3.662	3.326	3.662	5,284,094	3.5299	7.69%
2003-03-20	0	0.910	0.900	0.910	0.870	0.940	9,662,000	8,718,740	0.9024	3.401	3.363	3.401	3.251	3.513	2,585,583	3.3721	-2.15%
2003-03-19	0	0.930	0.930	0.940	0.930	0.960	8,061,000	7,593,220	0.9420	3.475	3.475	3.513	3.475	3.587	2,157,150	3.5200	0.00%
2003-03-18	0	0.930	0.920	0.930	0.910	0.940	6,014,000	5,575,660	0.9271	3.475	3.438	3.475	3.401	3.513	1,609,366	3.4645	4.49%
2003-03-17	0	0.890	0.880	0.890	0.890	0.920	2,342,000	2,104,600	0.8986	3.326	3.288	3.326	3.326	3.438	626,727	3.3581	-3.26%
2003-03-14	0	0.920	0.910	0.920	0.880	0.940	8,896,000	8,101,300	0.9107	3.438	3.401	3.438	3.288	3.513	2,380,598	3.4031	6.98%
2003-03-13	0	0.860	0.860	0.870	0.860	0.880	862,000	743,040	0.8620	3.214	3.214	3.251	3.214	3.288	230,674	3.2212	-2.27%
2003-03-12	0	0.880	0.870	0.880	0.840	0.880	2,532,000	2,175,540	0.8592	3.288	3.251	3.288	3.139	3.288	677,571	3.2108	6.02%
2003-03-11	0	0.830	0.810	0.830	0.800	0.870	5,628,000	4,696,640	0.8345	3.102	3.027	3.102	2.990	3.251	1,506,071	3.1185	-4.60%
2003-03-10	0	0.870	0.860	0.870	0.850	0.890	6,312,000	5,463,480	0.8656	3.251	3.214	3.251	3.176	3.326	1,689,112	3.2345	-2.25%
2003-03-07	0	0.890	0.880	0.890	0.870	0.900	6,226,000	5,546,160	0.8908	3.326	3.288	3.326	3.251	3.363	1,666,098	3.3288	1.14%
2003-03-06	0	0.880	0.880	0.890	0.860	0.910	12,466,045	11,108,758	0.8911	3.288	3.288	3.326	3.214	3.401	3,335,954	3.3300	2.33%
2003-03-05	0	0.860	0.860	0.870	0.850	0.880	5,098,000	4,399,260	0.8629	3.214	3.214	3.251	3.176	3.288	1,364,241	3.2247	-1.15%
2003-03-04	0	0.870	0.870	0.880	0.860	0.880	2,356,000	2,062,020	0.8752	3.251	3.251	3.288	3.214	3.288	630,473	3.2706	1.16%
2003-03-03	0	0.860	0.860	0.870	0.860	0.880	1,862,000	1,618,920	0.8695	3.214	3.214	3.251	3.214	3.288	498,277	3.2490	-1.15%
2003-02-28	0	0.870	0.860	0.870	0.850	0.890	10,844,000	9,434,880	0.8701	3.251	3.214	3.251	3.176	3.326	2,901,890	3.2513	6.10%
2003-02-27	0	0.820	0.820	0.830	0.810	0.840	5,840,000	4,829,240	0.8269	3.064	3.064	3.102	3.027	3.139	1,562,803	3.0901	2.50%
2003-02-26	0	0.800	0.790	0.810	0.770	0.800	546,000	430,620	0.7887	2.990	2.952	3.027	2.877	2.990	146,111	2.9472	1.27%
2003-02-25	0	0.790	0.790	0.800	0.790	0.800	718,000	571,920	0.7965	2.952	2.952	2.990	2.952	2.990	192,139	2.9766	-2.47%
2003-02-24	0	0.810	0.810	0.820	0.810	0.830	2,702,000	2,196,720	0.8130	3.027	3.027	3.064	3.027	3.102	723,064	3.0381	0.00%
2003-02-21	0	0.810	0.820	0.840	0.810	0.830	2,866,000	2,346,000	0.8186	3.027	3.064	3.139	3.027	3.102	766,951	3.0589	-3.57%
2003-02-20	0	0.840	0.830	0.850	0.820	0.860	3,180,000	2,677,220	0.8419	3.139	3.102	3.176	3.064	3.214	850,978	3.1460	-1.18%
2003-02-19	0	0.850	0.840	0.850	0.830	0.860	2,212,000	1,881,700	0.8507	3.176	3.139	3.176	3.102	3.214	591,938	3.1789	2.41%
2003-02-18	0	0.830	0.830	0.840	0.820	0.850	2,706,000	2,256,420	0.8339	3.102	3.102	3.139	3.064	3.176	724,134	3.1160	-2.35%
2003-02-17	0	0.850	0.840	0.850	0.830	0.850	2,942,000	2,488,000	0.8457	3.176	3.139	3.176	3.102	3.176	787,289	3.1602	3.66%
2003-02-14	0	0.820	0.820	0.830	0.790	0.830	7,272,000	5,944,420	0.8174	3.064	3.064	3.102	2.952	3.102	1,946,011	3.0547	5.13%
2003-02-13	0	0.780	0.780	0.790	0.780	0.800	1,250,000	984,620	0.7877	2.915	2.915	2.952	2.915	2.990	334,504	2.9435	-2.50%
2003-02-12	0	0.800	0.790	0.810	0.760	0.810	2,736,000	2,173,160	0.7943	2.990	2.952	3.027	2.840	3.027	732,162	2.9681	2.56%
2003-02-11	0	0.780	0.770	0.780	0.770	0.780	190,000	147,700	0.7774	2.915	2.877	2.915	2.877	2.915	50,845	2.9049	0.00%
2003-02-10	0	0.780	0.780	0.790	0.760	0.780	960,000	735,900	0.7666	2.915	2.915	2.952	2.840	2.915	256,899	2.8645	1.30%
2003-02-07	0	0.770	0.760	0.780	0.770	0.770	370,000	284,900	0.7700	2.877	2.840	2.915	2.877	2.877	99,013	2.8774	2.67%
2003-02-06	0	0.750	0.750	0.780	0.750	0.760	750,000	564,500	0.7527	2.803	2.803	2.915	2.803	2.840	200,702	2.8126	-1.32%
2003-02-05	0	0.760	0.750	0.770	0.760	0.770	690,000	528,800	0.7664	2.840	2.803	2.877	2.840	2.877	184,646	2.8639	-3.80%
2003-02-04	0	0.790	0.780	0.790	0.790	0.810	962,000	761,380	0.7915	2.952	2.915	2.952	2.952	3.027	257,434	2.9576	-1.25%
2003-01-30	0	0.800	0.790	0.810	0.780	0.810	4,788,000	3,778,620	0.7892	2.990	2.952	3.027	2.915	3.027	1,281,284	2.9491	6.67%
2003-01-29	0	0.750	0.750	0.760	0.740	0.760	1,582,000	1,189,500	0.7519	2.803	2.803	2.840	2.765	2.840	423,348	2.8097	4.17%
2003-01-28	0	0.720	0.720	0.740	0.720	0.750	1,126,000	823,560	0.7314	2.691	2.691	2.765	2.691	2.803	301,321	2.7332	0.00%
2003-01-27	0	0.720	0.710	0.720	0.700	0.730	970,000	694,100	0.7156	2.691	2.653	2.691	2.616	2.728	259,575	2.6740	-4.00%
2003-01-24	0	0.750	0.750	0.770	0.750	0.800	660,000	507,000	0.7682	2.803	2.803	2.877	2.803	2.990	176,618	2.8706	-3.85%
2003-01-23	0	0.780	0.770	0.790	0.780	0.780	430,000	335,400	0.7800	2.915	2.877	2.952	2.915	2.915	115,069	2.9148	-2.50%
2003-01-22	0	0.800	0.790	0.800	0.790	0.820	1,626,000	1,300,260	0.7997	2.990	2.952	2.990	2.952	3.064	435,123	2.9883	0.00%
2003-01-21	0	0.800	0.790	0.800	0.760	0.800	1,010,000	784,120	0.7764	2.990	2.952	2.990	2.840	2.990	270,279	2.9011	5.26%
2003-01-20	0	0.760	0.760	0.780	0.740	0.770	622,000	468,580	0.7533	2.840	2.840	2.915	2.765	2.877	166,449	2.8152	0.00%
2003-01-17	0	0.760	0.760	0.770	0.750	0.780	1,082,000	828,100	0.7653	2.840	2.840	2.877	2.803	2.915	289,547	2.8600	-1.30%
2003-01-16	0	0.770	0.770	0.790	0.770	0.790	1,068,000	831,880	0.7789	2.877	2.877	2.952	2.877	2.952	285,800	2.9107	-3.75%
2003-01-15	0	0.800	0.790	0.800	0.770	0.810	2,464,000	1,965,640	0.7977	2.990	2.952	2.990	2.877	3.027	659,374	2.9811	5.26%
2003-01-14	0	0.760	0.760	0.770	0.760	0.810	3,262,459	2,550,493	0.7818	2.840	2.840	2.877	2.840	3.027	873,045	2.9214	-7.32%
2003-01-13	0	0.820	0.810	0.820	0.800	0.830	10,522,000	8,594,280	0.8168	3.064	3.027	3.064	2.990	3.102	2,815,721	3.0522	3.80%
2003-01-10	0	0.790	0.790	0.800	0.740	0.800	5,742,000	4,460,620	0.7768	2.952	2.952	2.990	2.765	2.990	1,536,578	2.9030	8.22%
2003-01-09	0	0.730	0.730	0.750	0.730	0.740	2,856,000	2,101,300	0.7357	2.728	2.728	2.803	2.728	2.765	764,275	2.7494	1.39%
2003-01-08	0	0.720	0.720	0.740	0.680	0.740	6,634,000	4,767,240	0.7186	2.691	2.691	2.765	2.541	2.765	1,775,280	2.6853	9.09%
2003-01-07	0	0.660	0.650	0.660	0.660	0.690	2,882,000	1,937,700	0.6723	2.466	2.429	2.466	2.466	2.578	771,233	2.5125	0.00%
2003-01-06	0	0.660	0.650	0.660	0.660	0.680	910,000	609,200	0.6695	2.466	2.429	2.466	2.466	2.541	243,519	2.5017	1.54%
2003-01-03	0	0.650	0.640	0.670	0.640	0.670	2,558,000	1,678,520	0.6562	2.429	2.392	2.504	2.392	2.504	684,529	2.4521	-1.52%
2003-01-02	0	0.660	0.650	0.680	0.660	0.680	370,000	246,800	0.6670	2.466	2.429	2.541	2.466	2.541	99,013	2.4926	0.00%
2002-12-31	0	0.660	0.660	0.670	0.660	0.670	518,896	345,418	0.6657	2.466	2.466	2.504	2.466	2.504	138,858	2.4876	-1.49%
2002-12-30	0	0.670	0.660	0.680	0.670	0.690	4,342,000	2,937,340	0.6765	2.504	2.466	2.541	2.504	2.578	1,161,933	2.5280	-2.90%
2002-12-27	0	0.690	0.690	0.700	0.690	0.700	3,306,000	2,294,440	0.6940	2.578	2.578	2.616	2.578	2.616	884,696	2.5935	-1.43%
2002-12-24	0	0.700	0.690	0.700	0.670	0.710	7,622,000	5,331,180	0.6994	2.616	2.578	2.616	2.504	2.653	2,039,672	2.6137	2.94%
2002-12-23	0	0.680	0.660	0.680	0.650	0.680	11,194,000	7,533,280	0.6730	2.541	2.466	2.541	2.429	2.541	2,995,551	2.5148	6.25%
2002-12-20	0	0.640	0.630	0.640	0.610	0.640	5,656,000	3,534,500	0.6249	2.392	2.354	2.392	2.279	2.392	1,513,564	2.3352	6.67%
2002-12-19	0	0.600	0.590	0.600	0.560	0.620	7,696,000	4,606,400	0.5985	2.242	2.205	2.242	2.093	2.317	2,059,475	2.2367	7.14%
2002-12-18	0	0.560	0.540	0.560	0.540	0.560	1,978,000	1,093,500	0.5528	2.093	2.018	2.093	2.018	2.093	529,319	2.0659	1.82%
2002-12-17	0	0.550	0.530	0.550	0.520	0.550	1,680,000	913,020	0.5435	2.055	1.981	2.055	1.943	2.055	449,573	2.0309	5.77%
2002-12-16	0	0.520	0.510	0.540	0.510	0.550	2,628,000	1,390,220	0.5290	1.943	1.906	2.018	1.906	2.055	703,261	1.9768	-7.14%
2002-12-13	0	0.560	0.530	0.560	0.520	0.580	3,178,000	1,729,700	0.5443	2.093	1.981	2.093	1.943	2.167	850,443	2.0339	-1.75%
2002-12-12	0	0.570	0.560	0.570	0.530	0.580	9,178,000	5,122,080	0.5581	2.130	2.093	2.130	1.981	2.167	2,456,063	2.0855	7.55%
2002-12-11	0	0.530	0.520	0.530	0.500	0.530	6,356,000	3,319,680	0.5223	1.981	1.943	1.981	1.868	1.981	1,700,886	1.9517	7.07%
2002-12-10	0	0.495	0.490	0.495	0.490	0.495	344,000	168,710	0.4904	1.850	1.831	1.850	1.831	1.850	92,056	1.8327	1.02%
2002-12-09	0	0.490	0.485	0.490	0.480	0.500	886,000	434,240	0.4901	1.831	1.812	1.831	1.794	1.868	237,096	1.8315	-1.01%
2002-12-06	0	0.495	0.490	0.500	0.475	0.495	1,082,000	523,330	0.4837	1.850	1.831	1.868	1.775	1.850	289,547	1.8074	5.32%
2002-12-05	0	0.470	0.465	0.470	0.455	0.485	2,016,000	959,200	0.4758	1.756	1.738	1.756	1.700	1.812	539,488	1.7780	5.62%
2002-12-04	0	0.445	0.445	0.455	0.445	0.455	552,000	246,640	0.4468	1.663	1.663	1.700	1.663	1.700	147,717	1.6697	-2.20%
2002-12-03	0	0.455	0.455	0.460	0.455	0.470	1,660,000	775,430	0.4671	1.700	1.700	1.719	1.700	1.756	444,221	1.7456	0.00%
2002-12-02	0	0.455	0.455	0.460	0.430	0.460	2,350,000	1,058,240	0.4503	1.700	1.700	1.719	1.607	1.719	628,868	1.6828	5.81%
2002-11-29	0	0.430	0.415	0.435	0.405	0.435	1,102,000	462,800	0.4200	1.607	1.551	1.626	1.513	1.626	294,899	1.5694	0.00%
2002-11-28	0	0.430	0.420	0.440	0.415	0.440	340,000	146,750	0.4316	1.607	1.569	1.644	1.551	1.644	90,985	1.6129	2.38%
2002-11-27	0	0.420	0.410	0.430	0.420	0.420	120,000	50,400	0.4200	1.569	1.532	1.607	1.569	1.569	32,112	1.5695	0.00%
2002-11-26	0	0.420	0.410	0.430	0.420	0.430	766,000	324,220	0.4233	1.569	1.532	1.607	1.569	1.607	204,984	1.5817	-2.33%
2002-11-25	0	0.430	0.430	0.450	0.420	0.420	2,000	840	0.4200	1.607	1.607	1.682	1.569	1.569	535	1.5695	0.00%
2002-11-22	0	0.430	0.430	0.440	0.420	0.460	270,000	116,400	0.4311	1.607	1.607	1.644	1.569	1.719	72,253	1.6110	0.00%
2002-11-21	0	0.430	0.430	0.440	0.415	0.430	272,091	115,025	0.4227	1.607	1.607	1.644	1.551	1.607	72,812	1.5797	3.61%
2002-11-20	0	0.415	0.415	0.450	0.410	0.440	400,000	170,500	0.4263	1.551	1.551	1.682	1.532	1.644	107,041	1.5928	-5.68%
2002-11-19	0	0.440	0.440	0.450	0.440	0.455	832,000	376,380	0.4524	1.644	1.644	1.682	1.644	1.700	222,646	1.6905	-5.38%
2002-11-18	0	0.465	0.455	0.465	0.455	0.465	146,000	66,990	0.4588	1.738	1.700	1.738	1.700	1.738	39,070	1.7146	0.00%
2002-11-15	0	0.465	0.455	0.465	0.450	0.465	500,000	227,400	0.4548	1.738	1.700	1.738	1.682	1.738	133,802	1.6995	5.68%
2002-11-14	0	0.440	0.445	0.450	0.425	0.445	1,404,000	615,860	0.4386	1.644	1.663	1.682	1.588	1.663	375,715	1.6392	1.15%
2002-11-13	0	0.435	0.425	0.435	0.425	0.435	250,000	106,600	0.4264	1.626	1.588	1.626	1.588	1.626	66,901	1.5934	0.00%
2002-11-12	0	0.435	0.435	0.445	0.430	0.440	1,174,000	509,240	0.4338	1.626	1.626	1.663	1.607	1.644	314,166	1.6209	1.16%
2002-11-11	0	0.430	0.430	0.440	0.425	0.440	730,000	314,050	0.4302	1.607	1.607	1.644	1.588	1.644	195,350	1.6076	-2.27%
2002-11-08	0	0.440	0.430	0.440	0.420	0.440	1,116,000	486,290	0.4357	1.644	1.607	1.644	1.569	1.644	298,645	1.6283	1.15%
2002-11-07	0	0.435	0.430	0.440	0.420	0.435	1,116,000	480,430	0.4305	1.626	1.607	1.644	1.569	1.626	298,645	1.6087	1.16%
2002-11-06	0	0.430	0.420	0.435	0.430	0.435	1,400,000	603,150	0.4308	1.607	1.569	1.626	1.607	1.626	374,645	1.6099	1.18%
2002-11-05	0	0.425	0.425	0.430	0.415	0.425	2,796,000	1,173,760	0.4198	1.588	1.588	1.607	1.551	1.588	748,219	1.5687	2.41%
2002-11-04	0	0.415	0.410	0.415	0.400	0.420	3,944,000	1,619,780	0.4107	1.551	1.532	1.551	1.495	1.569	1,055,427	1.5347	5.06%
2002-11-01	0	0.395	0.390	0.395	0.370	0.395	7,352,000	2,815,350	0.3829	1.476	1.457	1.476	1.383	1.476	1,967,419	1.4310	8.22%
2002-10-31	0	0.365	0.360	0.370	0.350	0.385	10,128,000	3,732,950	0.3686	1.364	1.345	1.383	1.308	1.439	2,710,286	1.3773	4.29%
2002-10-30	0	0.350	0.350	0.360	0.305	0.360	14,188,000	4,642,620	0.3272	1.308	1.308	1.345	1.140	1.345	3,796,755	1.2228	9.38%
2002-10-29	0	0.320	0.315	0.320	0.315	0.350	7,076,000	2,342,790	0.3311	1.196	1.177	1.196	1.177	1.308	1,893,561	1.2372	-5.88%
2002-10-28	0	0.340	0.335	0.340	0.335	0.485	16,587,241	6,452,609	0.3890	1.271	1.252	1.271	1.252	1.812	4,438,799	1.4537	-29.90%
2002-10-25	0	0.485	0.480	0.485	0.475	0.500	2,710,000	1,326,330	0.4894	1.812	1.794	1.812	1.775	1.868	725,205	1.8289	-3.00%
2002-10-24	0	0.500	0.500	0.510	0.470	0.530	15,792,206	7,908,369	0.5008	1.868	1.868	1.906	1.756	1.981	4,226,045	1.8713	2.04%
2002-10-23	0	0.490	0.480	0.490	0.480	0.510	3,282,000	1,619,230	0.4934	1.831	1.794	1.831	1.794	1.906	878,274	1.8437	-2.00%
2002-10-22	0	0.500	0.495	0.510	0.500	0.550	1,196,000	621,520	0.5197	1.868	1.850	1.906	1.868	2.055	320,053	1.9419	-9.09%
2002-10-21	0	0.550	0.540	0.550	0.540	0.560	1,474,000	810,800	0.5501	2.055	2.018	2.055	2.018	2.093	394,447	2.0555	-3.51%
2002-10-18	0	0.570	0.570	0.580	0.550	0.580	6,684,000	3,741,060	0.5597	2.130	2.130	2.167	2.055	2.167	1,788,660	2.0915	3.64%
2002-10-17	0	0.550	0.550	0.560	0.550	0.560	1,996,000	1,098,300	0.5503	2.055	2.055	2.093	2.055	2.093	534,136	2.0562	0.00%
2002-10-16	0	0.550	0.530	0.550	0.530	0.550	4,410,000	2,381,600	0.5400	2.055	1.981	2.055	1.981	2.055	1,180,130	2.0181	5.77%
2002-10-15	0	0.520	0.520	0.530	0.500	0.540	6,838,000	3,500,900	0.5120	1.943	1.943	1.981	1.868	2.018	1,829,871	1.9132	-1.89%
2002-10-11	0	0.530	0.520	0.540	0.510	0.550	1,386,000	746,360	0.5385	1.981	1.943	2.018	1.906	2.055	370,898	2.0123	-7.02%
2002-10-10	0	0.570	0.550	0.570	0.560	0.570	730,000	409,100	0.5604	2.130	2.055	2.130	2.093	2.130	195,350	2.0942	0.00%
2002-10-09	0	0.570	0.550	0.570	-	-	0	0	-	2.130	2.055	2.130	-	-	0	-	0.00%
2002-10-08	0	0.570	0.560	0.570	0.560	0.570	910,000	511,200	0.5618	2.130	2.093	2.130	2.093	2.130	243,519	2.0992	-1.72%
2002-10-07	0	0.580	0.560	0.580	0.550	0.580	330,000	186,300	0.5645	2.167	2.093	2.167	2.055	2.167	88,309	2.1096	1.75%
2002-10-04	0	0.570	0.570	0.590	0.570	0.570	200,000	114,000	0.5700	2.130	2.130	2.205	2.130	2.130	53,521	2.1300	-1.72%
2002-10-03	0	0.580	0.580	0.600	0.580	0.590	550,552	320,598	0.5823	2.167	2.167	2.242	2.167	2.205	147,329	2.1761	-3.33%
2002-10-02	0	0.600	0.600	0.610	0.590	0.600	4,108,075	2,475,321	0.6026	2.242	2.242	2.279	2.205	2.242	1,099,334	2.2517	1.69%
2002-09-30	0	0.590	0.580	0.590	0.560	0.590	554,000	316,260	0.5709	2.205	2.167	2.205	2.093	2.205	148,252	2.1333	-1.67%
2002-09-27	0	0.600	0.590	0.600	0.580	0.600	192,000	112,200	0.5844	2.242	2.205	2.242	2.167	2.242	51,380	2.1837	-1.64%
2002-09-26	0	0.610	0.580	0.610	0.570	0.630	5,828,000	3,509,080	0.6021	2.279	2.167	2.279	2.130	2.354	1,559,592	2.2500	1.67%
2002-09-25	0	0.600	0.600	0.610	0.590	0.610	296,000	175,380	0.5925	2.242	2.242	2.279	2.205	2.279	79,211	2.2141	0.00%
2002-09-24	0	0.600	0.600	0.610	0.600	0.600	310,000	186,000	0.6000	2.242	2.242	2.279	2.242	2.242	82,957	2.2421	0.00%
2002-09-23	0	0.600	0.600	0.610	0.590	0.600	614,000	367,960	0.5993	2.242	2.242	2.279	2.205	2.242	164,308	2.2394	-3.23%
2002-09-20	0	0.620	0.610	0.620	0.610	0.650	4,604,000	2,885,620	0.6268	2.317	2.279	2.317	2.279	2.429	1,232,045	2.3421	-1.59%
2002-09-19	0	0.630	0.630	0.640	0.630	0.640	3,556,000	2,254,840	0.6341	2.354	2.354	2.392	2.354	2.392	951,597	2.3695	0.00%
2002-09-18	0	0.630	0.620	0.630	0.590	0.630	2,636,000	1,624,080	0.6161	2.354	2.317	2.354	2.205	2.354	705,402	2.3023	3.28%
2002-09-17	0	0.610	0.590	0.610	0.590	0.610	358,000	213,980	0.5977	2.279	2.205	2.279	2.205	2.279	95,802	2.2336	1.67%
2002-09-16	0	0.600	0.590	0.600	0.590	0.610	1,084,000	640,760	0.5911	2.242	2.205	2.242	2.205	2.279	290,082	2.2089	-3.23%
2002-09-13	0	0.620	0.610	0.620	0.600	0.620	522,000	321,640	0.6162	2.317	2.279	2.317	2.242	2.317	139,689	2.3025	-3.12%
2002-09-12	0	0.640	0.630	0.650	0.630	0.640	896,000	567,180	0.6330	2.392	2.354	2.429	2.354	2.392	239,773	2.3655	3.23%
2002-09-11	0	0.620	0.600	0.620	0.610	0.630	310,000	191,800	0.6187	2.317	2.242	2.317	2.279	2.354	82,957	2.3120	-1.59%
2002-09-10	0	0.630	0.620	0.630	0.590	0.640	826,000	512,660	0.6207	2.354	2.317	2.354	2.205	2.392	221,040	2.3193	5.00%
2002-09-09	0	0.600	0.590	0.600	0.580	0.600	700,000	413,200	0.5903	2.242	2.205	2.242	2.167	2.242	187,322	2.2058	1.69%
2002-09-06	0	0.590	0.570	0.590	0.570	0.590	2,150,000	1,251,780	0.5822	2.205	2.130	2.205	2.130	2.205	575,347	2.1757	1.72%
2002-09-05	0	0.580	0.570	0.590	0.580	0.620	4,036,000	2,430,860	0.6023	2.167	2.130	2.205	2.167	2.317	1,080,047	2.2507	-3.33%
2002-09-04	0	0.600	0.600	0.610	0.540	0.600	3,184,000	1,865,620	0.5859	2.242	2.242	2.279	2.018	2.242	852,049	2.1896	1.69%
2002-09-03	0	0.590	0.580	0.600	0.580	0.640	3,630,000	2,205,900	0.6077	2.205	2.167	2.242	2.167	2.392	971,400	2.2708	-6.35%
2002-09-02	0	0.630	0.620	0.630	0.630	0.640	1,548,000	981,840	0.6343	2.354	2.317	2.354	2.354	2.392	414,250	2.3702	-4.55%
2002-08-30	0	0.660	0.650	0.660	0.650	0.700	9,210,000	6,252,600	0.6789	2.466	2.429	2.466	2.429	2.616	2,464,626	2.5369	0.00%
2002-08-29	0	0.660	0.660	0.670	0.630	0.660	5,008,000	3,215,660	0.6421	2.466	2.466	2.504	2.354	2.466	1,340,157	2.3995	4.76%
2002-08-28	0	0.630	0.630	0.640	0.620	0.650	6,790,000	4,327,300	0.6373	2.354	2.354	2.392	2.317	2.429	1,817,026	2.3815	0.00%
2002-08-27	0	0.630	0.630	0.640	0.630	0.660	2,732,000	1,771,380	0.6484	2.354	2.354	2.392	2.354	2.466	731,092	2.4229	-3.08%
2002-08-26	0	0.650	0.640	0.650	0.610	0.650	4,030,000	2,584,740	0.6414	2.429	2.392	2.429	2.279	2.429	1,078,441	2.3967	-1.52%
2002-08-23	0	0.660	0.650	0.670	0.630	0.680	14,720,000	9,662,660	0.6564	2.466	2.429	2.504	2.354	2.541	3,939,120	2.4530	4.76%
2002-08-22	0	0.630	0.630	0.640	0.580	0.650	11,276,000	7,056,980	0.6258	2.354	2.354	2.392	2.167	2.429	3,017,494	2.3387	6.78%
2002-08-21	0	0.590	0.590	0.600	0.510	0.590	8,132,000	4,616,260	0.5677	2.205	2.205	2.242	1.906	2.205	2,176,150	2.1213	13.46%
2002-08-20	0	0.520	0.520	0.530	0.520	0.550	2,974,000	1,579,900	0.5312	1.943	1.943	1.981	1.943	2.055	795,852	1.9852	-3.70%
2002-08-19	0	0.540	0.530	0.540	0.500	0.540	9,108,000	4,805,340	0.5276	2.018	1.981	2.018	1.868	2.018	2,437,330	1.9716	5.88%
2002-08-16	0	0.510	0.500	0.520	0.495	0.510	1,874,000	950,090	0.5070	1.906	1.868	1.943	1.850	1.906	501,488	1.8945	-1.92%
2002-08-15	0	0.520	0.520	0.530	0.520	0.550	1,120,000	595,600	0.5318	1.943	1.943	1.981	1.943	2.055	299,716	1.9872	-1.89%
2002-08-14	0	0.530	0.520	0.530	0.520	0.530	248,000	130,660	0.5269	1.981	1.943	1.981	1.943	1.981	66,366	1.9688	-3.64%
2002-08-13	0	0.550	0.540	0.560	0.530	0.570	282,000	151,740	0.5381	2.055	2.018	2.093	1.981	2.130	75,464	2.0108	1.85%
2002-08-12	0	0.540	0.520	0.540	0.520	0.540	22,000	11,840	0.5382	2.018	1.943	2.018	1.943	2.018	5,887	2.0111	0.00%
2002-08-09	0	0.540	0.530	0.550	0.540	0.550	416,000	225,800	0.5428	2.018	1.981	2.055	2.018	2.055	111,323	2.0283	-5.26%
2002-08-08	0	0.570	0.520	0.570	0.590	0.600	216,000	126,400	0.5852	2.130	1.943	2.130	2.205	2.242	57,802	2.1868	1.79%
2002-08-07	0	0.560	0.540	0.580	0.490	0.570	3,234,000	1,695,260	0.5242	2.093	2.018	2.167	1.831	2.130	865,429	1.9589	14.29%
2002-08-06	0	0.490	0.490	0.495	0.480	0.520	5,744,000	2,833,820	0.4934	1.831	1.831	1.850	1.794	1.943	1,537,113	1.8436	-7.55%
2002-08-05	0	0.530	0.530	0.540	0.520	0.580	2,810,000	1,533,160	0.5456	1.981	1.981	2.018	1.943	2.167	751,965	2.0389	-8.62%
2002-08-02	0	0.580	0.570	0.590	0.570	0.600	1,970,000	1,153,000	0.5853	2.167	2.130	2.205	2.130	2.242	527,178	2.1871	-4.92%
2002-08-01	0	0.610	0.600	0.610	0.600	0.650	920,000	571,400	0.6211	2.279	2.242	2.279	2.242	2.429	246,195	2.3209	-4.69%
2002-07-31	0	0.640	0.620	0.640	0.630	0.650	198,000	126,540	0.6391	2.392	2.317	2.392	2.354	2.429	52,985	2.3882	1.59%
2002-07-30	0	0.630	0.610	0.630	0.620	0.630	652,000	407,420	0.6249	2.354	2.279	2.354	2.317	2.354	174,477	2.3351	3.28%
2002-07-29	0	0.610	0.580	0.630	0.550	0.610	1,912,045	1,105,544	0.5782	2.279	2.167	2.354	2.055	2.279	511,669	2.1607	1.67%
2002-07-26	0	0.600	0.540	0.600	0.600	0.600	212,000	127,200	0.6000	2.242	2.018	2.242	2.242	2.242	56,732	2.2421	-4.76%
2002-07-25	0	0.630	0.600	0.630	0.600	0.630	248,000	150,300	0.6060	2.354	2.242	2.354	2.242	2.354	66,366	2.2647	1.61%
2002-07-24	0	0.620	0.610	0.640	0.620	0.640	452,000	282,280	0.6245	2.317	2.279	2.392	2.317	2.392	120,957	2.3337	-4.62%
2002-07-23	0	0.650	0.640	0.660	0.640	0.650	218,000	141,400	0.6486	2.429	2.392	2.466	2.392	2.429	58,338	2.4238	0.00%
2002-07-22	0	0.650	0.630	0.660	0.620	0.650	556,000	353,380	0.6356	2.429	2.354	2.466	2.317	2.429	148,787	2.3751	-4.41%
2002-07-19	0	0.680	0.660	0.680	0.650	0.680	160,000	104,900	0.6556	2.541	2.466	2.541	2.429	2.541	42,817	2.4500	1.49%
2002-07-18	0	0.670	0.670	0.690	0.670	0.680	290,000	194,700	0.6714	2.504	2.504	2.578	2.504	2.541	77,605	2.5089	1.52%
2002-07-17	0	0.660	0.660	0.690	0.640	0.670	1,188,000	775,400	0.6527	2.466	2.466	2.578	2.392	2.504	317,913	2.4390	-1.49%
2002-07-16	0	0.670	0.670	0.680	0.670	0.700	390,000	264,200	0.6774	2.504	2.504	2.541	2.504	2.616	104,365	2.5315	-4.29%
2002-07-15	0	0.700	0.690	0.710	0.700	0.710	364,000	255,240	0.7012	2.616	2.578	2.653	2.616	2.653	97,408	2.6203	1.45%
2002-07-12	0	0.690	0.690	0.700	0.670	0.700	1,720,000	1,191,820	0.6929	2.578	2.578	2.616	2.504	2.616	460,278	2.5894	4.55%
2002-07-11	0	0.660	0.650	0.660	0.620	0.670	542,000	360,240	0.6646	2.466	2.429	2.466	2.317	2.504	145,041	2.4837	0.00%
2002-07-10	0	0.660	0.660	0.670	0.660	0.670	272,000	179,840	0.6612	2.466	2.466	2.504	2.466	2.504	72,788	2.4707	-1.49%
2002-07-09	0	0.670	0.650	0.690	0.650	0.670	2,546,000	1,674,040	0.6575	2.504	2.429	2.578	2.429	2.504	681,318	2.4571	3.08%
2002-07-08	0	0.650	0.640	0.660	0.650	0.680	1,380,000	918,200	0.6654	2.429	2.392	2.466	2.429	2.541	369,292	2.4864	-4.41%
2002-07-05	0	0.680	0.660	0.680	0.660	0.680	420,000	279,080	0.6645	2.541	2.466	2.541	2.466	2.541	112,393	2.4831	1.49%
2002-07-04	0	0.670	0.660	0.670	0.650	0.670	950,000	627,540	0.6606	2.504	2.466	2.504	2.429	2.504	254,223	2.4685	4.69%
2002-07-03	0	0.640	0.630	0.640	0.620	0.660	4,438,000	2,864,940	0.6455	2.392	2.354	2.392	2.317	2.466	1,187,623	2.4123	-1.54%
2002-07-02	0	0.650	0.630	0.650	0.640	0.680	6,446,000	4,378,940	0.6793	2.429	2.354	2.429	2.392	2.541	1,724,970	2.5386	-4.41%
2002-06-28	0	0.680	0.680	0.690	0.680	0.720	12,750,000	8,868,440	0.6956	2.541	2.541	2.578	2.541	2.691	3,411,941	2.5992	1.49%
2002-06-27	0	0.670	0.660	0.670	0.550	0.670	15,924,000	9,768,880	0.6135	2.504	2.466	2.504	2.055	2.504	4,261,314	2.2925	31.37%
2002-06-26	0	0.510	0.510	0.530	0.500	0.720	23,940,000	13,725,320	0.5733	1.906	1.906	1.981	1.868	2.691	6,406,422	2.1424	-31.08%
2002-06-25	0	0.740	0.730	0.750	0.730	0.770	2,650,000	1,970,300	0.7435	2.765	2.728	2.803	2.728	2.877	709,149	2.7784	-3.90%
2002-06-24	0	0.770	0.760	0.770	0.760	0.780	340,000	261,200	0.7682	2.877	2.840	2.877	2.840	2.915	90,985	2.8708	1.32%
2002-06-21	0	0.760	0.750	0.770	0.720	0.760	308,000	228,820	0.7429	2.840	2.803	2.877	2.691	2.840	82,422	2.7762	1.33%
2002-06-20	0	0.750	0.750	0.760	0.740	0.780	3,136,000	2,374,060	0.7570	2.803	2.803	2.840	2.765	2.915	839,204	2.8289	-2.60%
2002-06-19	0	0.770	0.760	0.790	0.750	0.900	13,186,000	10,468,700	0.7939	2.877	2.840	2.952	2.803	3.363	3,528,616	2.9668	-18.09%
2002-06-18	0	0.940	0.900	0.940	0.900	1.000	2,358,000	2,263,160	0.9598	3.513	3.363	3.513	3.363	3.737	631,008	3.5866	-3.09%
2002-06-17	0	0.970	0.970	0.980	0.950	1.000	646,000	633,600	0.9808	3.625	3.625	3.662	3.550	3.737	172,872	3.6651	-3.00%
2002-06-14	0	1.000	1.000	1.020	1.000	1.000	1,080,000	1,080,000	1.0000	3.737	3.737	3.812	3.737	3.737	289,011	3.7369	-0.99%
2002-06-13	0	1.010	1.000	1.020	1.000	1.010	3,200,000	3,200,500	1.0002	3.774	3.737	3.812	3.737	3.774	856,330	3.7375	3.06%
2002-06-12	0	0.980	0.980	1.000	0.980	0.980	110,000	107,800	0.9800	3.662	3.662	3.737	3.662	3.662	29,436	3.6621	-2.00%
2002-06-11	0	1.000	1.000	1.020	0.970	1.000	1,888,000	1,870,300	0.9906	3.737	3.737	3.812	3.625	3.737	505,235	3.7018	0.00%
2002-06-10	0	1.000	0.990	1.000	1.000	1.000	636,000	636,000	1.0000	3.737	3.700	3.737	3.737	3.737	170,196	3.7369	0.00%
2002-06-07	0	1.000	1.000	1.020	1.000	1.020	662,000	664,300	1.0035	3.737	3.737	3.812	3.737	3.812	177,153	3.7499	-0.99%
2002-06-06	0	1.010	1.020	1.030	0.990	1.030	1,790,000	1,797,700	1.0043	3.774	3.812	3.849	3.700	3.849	479,010	3.7530	1.00%
2002-06-05	0	1.000	1.000	1.010	0.990	1.010	3,630,000	3,629,500	0.9999	3.737	3.737	3.774	3.700	3.774	971,400	3.7364	0.00%
2002-06-04	0	1.000	1.000	1.020	0.990	1.030	2,504,000	2,510,540	1.0026	3.737	3.737	3.812	3.700	3.849	670,079	3.7466	-3.85%
2002-06-03	0	1.040	1.030	1.040	1.030	1.040	1,050,000	1,084,580	1.0329	3.886	3.849	3.886	3.849	3.886	280,983	3.8599	-0.95%
2002-05-31	0	1.050	1.030	1.050	1.030	1.050	1,652,000	1,712,600	1.0367	3.924	3.849	3.924	3.849	3.924	442,081	3.8740	0.96%
2002-05-30	0	1.040	1.040	1.060	1.030	1.090	3,656,000	3,839,600	1.0502	3.886	3.886	3.961	3.849	4.073	978,357	3.9245	-6.31%
2002-05-29	0	1.110	1.100	1.140	1.100	1.150	824,000	920,080	1.1166	4.148	4.111	4.260	4.111	4.297	220,505	4.1726	0.00%
2002-05-28	0	1.110	1.110	1.120	1.110	1.150	1,168,919	1,312,440	1.1228	4.148	4.148	4.185	4.148	4.297	312,807	4.1957	-4.31%
2002-05-27	0	1.160	1.160	1.170	1.140	1.190	4,164,000	4,855,520	1.1661	4.335	4.335	4.372	4.260	4.447	1,114,300	4.3575	-4.13%
2002-05-24	0	1.210	1.200	1.210	1.170	1.220	11,298,000	13,601,560	1.2039	4.522	4.484	4.522	4.372	4.559	3,023,381	4.4988	2.54%
2002-05-23	0	1.180	1.180	1.190	1.120	1.260	16,735,000	19,999,730	1.1951	4.410	4.410	4.447	4.185	4.708	4,478,340	4.4659	0.85%
2002-05-22	0	1.170	1.160	1.170	1.150	1.180	11,914,000	13,957,520	1.1715	4.372	4.335	4.372	4.297	4.410	3,188,225	4.3778	0.86%
2002-05-21	0	1.160	1.160	1.170	1.150	1.230	15,732,000	18,738,540	1.1911	4.335	4.335	4.372	4.297	4.596	4,209,934	4.4510	1.75%
2002-05-17	0	1.140	1.140	1.150	1.120	1.160	8,216,183	9,379,061	1.1415	4.260	4.260	4.297	4.185	4.335	2,198,677	4.2658	2.70%
2002-05-16	0	1.110	1.100	1.110	1.080	1.110	11,708,000	12,863,240	1.0987	4.148	4.111	4.148	4.036	4.148	3,133,099	4.1056	2.78%
2002-05-15	0	1.080	1.070	1.090	1.060	1.100	7,060,000	7,589,340	1.0750	4.036	3.998	4.073	3.961	4.111	1,889,279	4.0171	2.86%
2002-05-14	0	1.050	1.050	1.060	1.050	1.140	23,178,045	25,644,369	1.1064	3.924	3.924	3.961	3.924	4.260	6,202,520	4.1345	0.96%
2002-05-13	0	1.040	1.030	1.040	0.940	1.040	31,942,000	32,262,900	1.0100	3.886	3.849	3.886	3.513	3.886	8,547,783	3.7744	13.04%
2002-05-10	0	0.920	0.920	0.930	0.920	0.980	7,930,000	7,522,520	0.9486	3.438	3.438	3.475	3.438	3.662	2,122,094	3.5449	-6.12%
2002-05-09	0	0.980	0.980	0.990	0.880	1.000	125,726,710	108,347,141	0.8618	3.662	3.662	3.700	3.288	3.737	33,644,875	3.2203	10.11%
2002-05-08	0	0.890	0.870	0.890	0.860	0.920	9,682,000	8,692,120	0.8978	3.326	3.251	3.326	3.214	3.438	2,590,935	3.3548	5.95%
2002-05-07	0	0.840	0.830	0.850	0.800	0.850	3,644,000	2,992,660	0.8213	3.139	3.102	3.176	2.990	3.176	975,146	3.0689	3.70%
2002-05-06	0	0.810	0.800	0.820	0.800	0.820	1,650,000	1,331,700	0.8071	3.027	2.990	3.064	2.990	3.064	441,545	3.0160	0.00%
2002-05-03	0	0.810	0.790	0.810	0.780	0.810	814,000	648,480	0.7967	3.027	2.952	3.027	2.915	3.027	217,829	2.9770	1.25%
2002-05-02	0	0.800	0.800	0.810	0.790	0.810	2,270,000	1,814,500	0.7993	2.990	2.990	3.027	2.952	3.027	607,459	2.9870	5.26%
2002-04-30	0	0.760	0.750	0.760	0.750	0.780	440,000	332,300	0.7552	2.840	2.803	2.840	2.803	2.915	117,745	2.8222	0.00%
2002-04-29	0	0.760	0.760	0.770	0.750	0.760	670,000	509,000	0.7597	2.840	2.840	2.877	2.803	2.840	179,294	2.8389	-2.56%
2002-04-26	0	0.780	0.760	0.780	0.730	0.800	618,000	481,240	0.7787	2.915	2.840	2.915	2.728	2.990	165,379	2.9099	-1.27%
2002-04-25	0	0.790	0.790	0.800	0.780	0.810	612,896	486,392	0.7936	2.952	2.952	2.990	2.915	3.027	164,013	2.9656	0.00%
2002-04-24	0	0.790	0.790	0.800	0.790	0.800	1,522,000	1,204,780	0.7916	2.952	2.952	2.990	2.952	2.990	407,292	2.9580	-1.25%
2002-04-23	0	0.800	0.800	0.810	0.800	0.810	630,000	506,000	0.8032	2.990	2.990	3.027	2.990	3.027	168,590	3.0014	-2.44%
2002-04-22	0	0.820	0.810	0.820	0.810	0.820	1,586,000	1,295,880	0.8171	3.064	3.027	3.064	3.027	3.064	424,419	3.0533	1.23%
2002-04-19	0	0.810	0.800	0.820	0.800	0.830	1,080,000	879,980	0.8148	3.027	2.990	3.064	2.990	3.102	289,011	3.0448	1.25%
2002-04-18	0	0.800	0.800	0.810	0.800	0.810	1,396,000	1,118,800	0.8014	2.990	2.990	3.027	2.990	3.027	373,574	2.9949	-1.23%
2002-04-17	0	0.810	0.790	0.810	0.790	0.810	864,000	685,500	0.7934	3.027	2.952	3.027	2.952	3.027	231,209	2.9648	1.25%
2002-04-16	0	0.800	0.800	0.810	0.800	0.820	354,000	285,300	0.8059	2.990	2.990	3.027	2.990	3.064	94,732	3.0117	0.00%
2002-04-15	0	0.800	0.800	0.820	0.800	0.840	1,264,000	1,042,240	0.8246	2.990	2.990	3.064	2.990	3.139	338,250	3.0813	-2.44%
2002-04-12	0	0.820	0.810	0.830	0.810	0.920	66,130,000	52,152,660	0.7886	3.064	3.027	3.102	3.027	3.438	17,696,602	2.9470	1.23%
2002-04-11	0	0.810	0.810	0.830	0.810	0.840	932,000	765,340	0.8212	3.027	3.027	3.102	3.027	3.139	249,406	3.0686	0.00%
2002-04-10	0	0.810	0.800	0.810	0.800	0.820	1,030,000	836,100	0.8117	3.027	2.990	3.027	2.990	3.064	275,631	3.0334	0.00%
2002-04-09	0	0.810	0.790	0.810	0.790	0.820	2,330,229	1,859,494	0.7980	3.027	2.952	3.027	2.952	3.064	623,577	2.9820	2.53%
2002-04-08	0	0.790	0.770	0.790	0.760	0.790	380,000	292,500	0.7697	2.952	2.877	2.952	2.840	2.952	101,689	2.8764	1.28%
2002-04-04	0	0.780	0.740	0.780	0.740	0.780	210,000	157,440	0.7497	2.915	2.765	2.915	2.765	2.915	56,197	2.8016	4.00%
2002-04-03	0	0.750	0.750	0.760	0.750	0.760	544,000	412,440	0.7582	2.803	2.803	2.840	2.803	2.840	145,576	2.8332	-1.32%
2002-04-02	0	0.760	0.760	0.780	0.750	0.760	428,000	324,280	0.7577	2.840	2.840	2.915	2.803	2.840	114,534	2.8313	0.00%
2002-03-28	0	0.760	0.770	0.780	0.750	0.770	368,000	280,080	0.7611	2.840	2.877	2.915	2.803	2.877	98,478	2.8441	0.00%
2002-03-27	0	0.760	0.760	0.770	0.730	0.760	264,000	196,820	0.7455	2.840	2.840	2.877	2.728	2.840	70,647	2.7860	4.11%
2002-03-26	0	0.730	0.730	0.750	0.730	0.740	330,000	242,400	0.7345	2.728	2.728	2.803	2.728	2.765	88,309	2.7449	0.00%
2002-03-25	0	0.730	0.730	0.760	0.730	0.730	190,000	138,700	0.7300	2.728	2.728	2.840	2.728	2.728	50,845	2.7279	0.00%
2002-03-22	0	0.730	0.730	0.740	0.720	0.730	1,040,000	753,620	0.7246	2.728	2.728	2.765	2.691	2.728	278,307	2.7079	0.00%
2002-03-21	0	0.730	0.730	0.750	0.700	0.760	1,210,000	890,800	0.7362	2.728	2.728	2.803	2.616	2.840	323,800	2.7511	-6.41%
2002-03-20	0	0.780	0.780	0.790	0.770	0.790	1,488,000	1,158,060	0.7783	2.915	2.915	2.952	2.877	2.952	398,194	2.9083	-2.50%
2002-03-19	0	0.800	0.800	0.810	0.780	0.820	1,294,000	1,027,120	0.7938	2.990	2.990	3.027	2.915	3.064	346,279	2.9662	2.56%
2002-03-18	0	0.780	0.780	0.790	0.780	0.800	1,918,000	1,516,520	0.7907	2.915	2.915	2.952	2.915	2.990	513,263	2.9547	-1.27%
2002-03-15	0	0.790	0.790	0.800	0.750	0.870	3,420,000	2,746,000	0.8029	2.952	2.952	2.990	2.803	3.251	915,203	3.0004	-9.20%
2002-03-14	0	0.870	0.860	0.870	0.860	0.890	1,844,000	1,607,780	0.8719	3.251	3.214	3.251	3.214	3.326	493,460	3.2582	0.00%
2002-03-13	0	0.870	0.870	0.880	0.860	0.870	2,110,000	1,834,320	0.8693	3.251	3.251	3.288	3.214	3.251	564,643	3.2486	-1.14%
2002-03-12	0	0.880	0.880	0.890	0.860	0.900	2,090,000	1,826,760	0.8740	3.288	3.288	3.326	3.214	3.363	559,291	3.2662	-2.22%
2002-03-11	0	0.900	0.890	0.900	0.850	0.910	9,348,413	8,318,171	0.8898	3.363	3.326	3.363	3.176	3.401	2,501,666	3.3251	5.88%
2002-03-08	0	0.850	0.860	0.870	0.850	0.880	808,000	698,920	0.8650	3.176	3.214	3.251	3.176	3.288	216,223	3.2324	-3.41%
2002-03-07	0	0.880	0.840	0.880	0.850	0.910	4,022,000	3,564,540	0.8863	3.288	3.139	3.288	3.176	3.401	1,076,300	3.3118	2.33%
2002-03-06	0	0.860	0.860	0.870	0.860	0.900	886,000	777,320	0.8773	3.214	3.214	3.251	3.214	3.363	237,096	3.2785	-4.44%
2002-03-05	0	0.900	0.900	0.910	0.900	0.940	1,740,000	1,583,120	0.9098	3.363	3.363	3.401	3.363	3.513	465,630	3.4000	-3.23%
2002-03-04	0	0.930	0.930	0.940	0.840	0.960	8,046,000	7,220,440	0.8974	3.475	3.475	3.513	3.139	3.587	2,153,136	3.3535	16.25%
2002-03-01	0	0.800	0.800	0.810	0.730	0.820	1,258,045	990,232	0.7871	2.990	2.990	3.027	2.728	3.064	336,657	2.9414	8.11%
2002-02-28	0	0.740	0.740	0.750	0.730	0.740	402,000	297,440	0.7399	2.765	2.765	2.803	2.728	2.765	107,577	2.7649	-2.63%
2002-02-27	0	0.760	0.760	0.770	0.760	0.800	832,000	640,200	0.7695	2.840	2.840	2.877	2.840	2.990	222,646	2.8754	-2.56%
2002-02-26	0	0.780	0.770	0.780	0.770	0.810	1,820,000	1,435,920	0.7890	2.915	2.877	2.915	2.877	3.027	487,038	2.9483	4.00%
2002-02-25	0	0.750	0.750	0.760	0.740	0.820	2,400,000	1,859,220	0.7747	2.803	2.803	2.840	2.765	3.064	642,248	2.8949	-5.06%
2002-02-22	0	0.790	0.790	0.800	0.690	0.800	4,898,000	3,695,220	0.7544	2.952	2.952	2.990	2.578	2.990	1,310,721	2.8192	14.49%
2002-02-21	0	0.690	0.680	0.700	0.680	0.690	868,000	595,200	0.6857	2.578	2.541	2.616	2.541	2.578	232,280	2.5624	1.47%
2002-02-20	0	0.680	0.670	0.680	0.650	0.680	263,126	177,187	0.6734	2.541	2.504	2.541	2.429	2.541	70,413	2.5164	-1.45%
2002-02-19	0	0.690	0.660	0.690	0.660	0.690	2,420,000	1,614,360	0.6671	2.578	2.466	2.578	2.466	2.578	647,600	2.4928	2.99%
2002-02-18	0	0.670	0.670	0.680	0.630	0.710	721,379	484,123	0.6711	2.504	2.504	2.541	2.354	2.653	193,043	2.5078	3.08%
2002-02-15	0	0.650	0.640	0.650	0.640	0.660	192,000	123,520	0.6433	2.429	2.392	2.429	2.392	2.466	51,380	2.4041	-1.52%
2002-02-11	0	0.660	0.660	0.680	0.660	0.660	114,000	75,240	0.6600	2.466	2.466	2.541	2.466	2.466	30,507	2.4663	0.00%
2002-02-08	0	0.660	0.660	0.670	0.610	0.680	1,254,000	815,060	0.6500	2.466	2.466	2.504	2.279	2.541	335,574	2.4288	0.00%
2002-02-07	0	0.660	0.640	0.660	0.620	0.700	3,810,000	2,444,500	0.6416	2.466	2.392	2.466	2.317	2.616	1,019,568	2.3976	-4.35%
2002-02-06	0	0.690	0.680	0.690	0.670	0.740	3,956,000	2,758,180	0.6972	2.578	2.541	2.578	2.504	2.765	1,058,638	2.6054	-6.76%
2002-02-05	0	0.740	0.740	0.750	0.720	0.750	10,764,000	7,924,140	0.7362	2.765	2.765	2.803	2.691	2.803	2,880,481	2.7510	0.00%
2002-02-04	0	0.740	0.740	0.750	0.710	0.770	7,998,000	5,898,340	0.7375	2.765	2.765	2.803	2.653	2.877	2,140,291	2.7559	4.23%
2002-02-01	0	0.710	0.690	0.710	0.590	0.730	17,782,000	11,811,540	0.6642	2.653	2.578	2.653	2.205	2.728	4,758,521	2.4822	24.56%
2002-01-31	0	0.570	0.550	0.580	0.540	0.650	5,488,689	3,208,673	0.5846	2.130	2.055	2.167	2.018	2.429	1,468,791	2.1846	-3.39%
2002-01-30	0	0.590	0.580	0.590	0.530	0.630	8,208,000	4,902,460	0.5973	2.205	2.167	2.205	1.981	2.354	2,196,487	2.2320	5.36%
2002-01-29	0	0.560	0.550	0.580	0.445	0.580	6,306,000	3,237,420	0.5134	2.093	2.055	2.167	1.663	2.167	1,687,506	1.9185	24.44%
2002-01-28	0	0.450	0.455	0.460	0.435	0.470	2,190,000	995,760	0.4547	1.682	1.700	1.719	1.626	1.756	586,051	1.6991	0.00%
2002-01-25	0	0.450	0.445	0.450	0.410	0.480	3,032,000	1,354,990	0.4469	1.682	1.663	1.682	1.532	1.794	811,373	1.6700	11.11%
2002-01-24	0	0.405	0.405	0.425	0.375	0.420	3,032,000	1,210,100	0.3991	1.513	1.513	1.588	1.401	1.569	811,373	1.4914	2.53%
2002-01-23	0	0.395	0.370	0.395	0.350	0.400	530,000	198,440	0.3744	1.476	1.383	1.476	1.308	1.495	141,830	1.3991	-1.25%
2002-01-22	0	0.400	0.390	0.400	0.380	0.400	560,000	217,800	0.3889	1.495	1.457	1.495	1.420	1.495	149,858	1.4534	2.56%
2002-01-21	0	0.390	0.380	-	0.360	0.390	260,000	97,600	0.3754	1.457	1.420	-	1.345	1.457	69,577	1.4028	5.41%
2002-01-18	0	0.370	0.370	0.375	0.365	0.370	376,045	138,496	0.3683	1.383	1.383	1.401	1.364	1.383	100,631	1.3763	2.78%
2002-01-17	0	0.360	0.360	0.375	0.360	0.375	340,000	122,430	0.3601	1.345	1.345	1.401	1.345	1.401	90,985	1.3456	0.00%
2002-01-16	0	0.360	0.335	0.360	0.355	0.360	300,000	107,500	0.3583	1.345	1.252	1.345	1.327	1.345	80,281	1.3390	1.41%
2002-01-15	0	0.355	0.320	0.360	0.320	0.355	78,000	26,710	0.3424	1.327	1.196	1.345	1.196	1.327	20,873	1.2796	4.41%
2002-01-14	0	0.340	0.330	0.350	0.340	0.350	800,000	275,500	0.3444	1.271	1.233	1.308	1.271	1.308	214,083	1.2869	-1.45%
2002-01-11	0	0.345	0.345	0.375	0.340	0.355	2,204,000	760,880	0.3452	1.289	1.289	1.401	1.271	1.327	589,798	1.2901	0.00%
2002-01-10	0	0.345	0.345	0.370	0.340	0.375	1,058,000	367,070	0.3469	1.289	1.289	1.383	1.271	1.401	283,124	1.2965	1.47%
2002-01-09	0	0.340	0.335	0.375	0.325	0.375	380,000	130,150	0.3425	1.271	1.252	1.401	1.214	1.401	101,689	1.2799	1.49%
2002-01-08	0	0.335	0.330	0.365	0.330	0.365	380,000	128,900	0.3392	1.252	1.233	1.364	1.233	1.364	101,689	1.2676	-6.94%
2002-01-07	0	0.360	0.355	0.380	0.345	0.360	360,000	127,750	0.3549	1.345	1.327	1.420	1.289	1.345	96,337	1.3261	5.88%
2002-01-04	0	0.340	0.340	0.355	0.320	0.355	598,000	204,320	0.3417	1.271	1.271	1.327	1.196	1.327	160,027	1.2768	6.25%
2002-01-03	0	0.320	0.320	0.340	0.320	0.340	520,000	171,600	0.3300	1.196	1.196	1.271	1.196	1.271	139,154	1.2332	4.92%
2002-01-02	0	0.305	0.280	0.315	-	-	0	0	-	1.140	1.046	1.177	-	-	0	-	0.00%
2001-12-31	0	0.305	0.275	0.315	-	-	0	0	-	1.140	1.028	1.177	-	-	0	-	0.00%
2001-12-28	0	0.305	0.275	0.305	0.310	0.310	30,000	9,300	0.3100	1.140	1.028	1.140	1.158	1.158	8,028	1.1584	-1.61%
2001-12-27	0	0.310	0.270	0.320	0.270	0.310	160,000	48,050	0.3003	1.158	1.009	1.196	1.009	1.158	42,817	1.1222	3.33%
2001-12-24	0	0.300	0.270	0.330	-	-	0	0	-	1.121	1.009	1.233	-	-	0	-	0.00%
2001-12-21	0	0.300	0.285	0.310	-	-	0	0	-	1.121	1.065	1.158	-	-	0	-	0.00%
2001-12-20	0	0.300	0.300	0.335	0.300	0.300	100,000	30,000	0.3000	1.121	1.121	1.252	1.121	1.121	26,760	1.1211	-3.23%
2001-12-19	0	0.310	0.300	0.320	-	-	0	0	-	1.158	1.121	1.196	-	-	0	-	0.00%
2001-12-18	0	0.310	0.285	0.335	-	-	0	0	-	1.158	1.065	1.252	-	-	0	-	0.00%
2001-12-17	0	0.310	0.290	0.335	-	-	0	0	-	1.158	1.084	1.252	-	-	0	-	0.00%
2001-12-14	0	0.310	0.310	0.315	0.310	0.310	244,000	75,640	0.3100	1.158	1.158	1.177	1.158	1.158	65,295	1.1584	0.00%
2001-12-13	0	0.310	0.270	0.310	0.310	0.310	150,000	46,500	0.3100	1.158	1.009	1.158	1.158	1.158	40,140	1.1584	0.00%
2001-12-12	0	0.310	0.310	0.340	0.310	0.310	354,000	109,740	0.3100	1.158	1.158	1.271	1.158	1.158	94,732	1.1584	0.00%
2001-12-11	0	0.310	0.310	0.340	0.310	0.315	496,000	154,510	0.3115	1.158	1.158	1.271	1.158	1.177	132,731	1.1641	0.00%
2001-12-10	0	0.310	0.310	0.320	0.310	0.310	106,000	32,860	0.3100	1.158	1.158	1.196	1.158	1.158	28,366	1.1584	0.00%
2001-12-07	0	0.310	0.310	0.325	0.310	0.310	110,000	34,100	0.3100	1.158	1.158	1.214	1.158	1.158	29,436	1.1584	-1.59%
2001-12-06	0	0.315	0.315	0.340	0.315	0.315	40,000	12,600	0.3150	1.177	1.177	1.271	1.177	1.177	10,704	1.1771	1.61%
2001-12-05	0	0.310	0.310	0.325	0.310	0.320	292,000	91,310	0.3127	1.158	1.158	1.214	1.158	1.196	78,140	1.1685	0.00%
2001-12-04	0	0.310	0.310	0.330	0.310	0.310	190,000	58,900	0.3100	1.158	1.158	1.233	1.158	1.158	50,845	1.1584	0.00%
2001-12-03	0	0.310	0.290	0.310	0.310	0.310	130,000	40,300	0.3100	1.158	1.084	1.158	1.158	1.158	34,788	1.1584	0.00%
2001-11-30	0	0.310	0.290	0.310	0.310	0.310	60,000	18,600	0.3100	1.158	1.084	1.158	1.158	1.158	16,056	1.1584	0.00%
2001-11-29	0	0.310	0.280	0.310	-	-	0	0	-	1.158	1.046	1.158	-	-	0	-	-3.12%
2001-11-28	0	0.320	0.285	0.320	-	-	0	0	-	1.196	1.065	1.196	-	-	0	-	-1.54%
2001-11-27	0	0.325	0.295	0.325	-	-	0	0	-	1.214	1.102	1.214	-	-	0	-	-1.52%
2001-11-26	0	0.330	0.310	0.340	0.325	0.330	140,000	46,050	0.3289	1.233	1.158	1.271	1.214	1.233	37,464	1.2292	3.13%
2001-11-23	0	0.320	0.310	0.320	-	-	0	0	-	1.196	1.158	1.196	-	-	0	-	-1.54%
2001-11-22	0	0.325	0.290	0.325	0.320	0.325	210,000	67,100	0.3195	1.214	1.084	1.214	1.196	1.214	56,197	1.1940	1.56%
2001-11-21	0	0.320	0.295	0.330	-	-	0	0	-	1.196	1.102	1.233	-	-	0	-	0.00%
2001-11-20	0	0.320	0.320	0.335	0.320	0.320	70,000	22,400	0.3200	1.196	1.196	1.252	1.196	1.196	18,732	1.1958	0.00%
2001-11-19	0	0.320	0.305	0.335	0.320	0.320	90,023	28,806	0.3200	1.196	1.140	1.252	1.196	1.196	24,090	1.1957	0.00%
2001-11-16	0	0.320	0.300	0.320	-	-	0	0	-	1.196	1.121	1.196	-	-	0	-	-3.03%
2001-11-15	0	0.330	0.330	0.340	0.330	0.340	522,000	174,260	0.3338	1.233	1.233	1.271	1.233	1.271	139,689	1.2475	4.76%
2001-11-14	0	0.315	0.295	0.320	0.290	0.315	56,000	17,090	0.3052	1.177	1.102	1.196	1.084	1.177	14,986	1.1404	8.62%
2001-11-13	0	0.290	0.280	0.300	-	-	0	0	-	1.084	1.046	1.121	-	-	0	-	0.00%
2001-11-12	0	0.290	0.290	0.305	0.270	0.290	120,000	33,200	0.2767	1.084	1.084	1.140	1.009	1.084	32,112	1.0339	5.45%
2001-11-09	0	0.275	0.275	0.300	0.260	0.265	250,000	66,200	0.2648	1.028	1.028	1.121	0.972	0.990	66,901	0.9895	-1.79%
2001-11-08	0	0.280	0.270	0.290	0.255	0.280	60,000	16,550	0.2758	1.046	1.009	1.084	0.953	1.046	16,056	1.0308	3.70%
2001-11-07	0	0.270	0.270	0.290	0.270	0.270	60,000	16,200	0.2700	1.009	1.009	1.084	1.009	1.009	16,056	1.0090	5.88%
2001-11-06	0	0.255	0.255	0.300	0.255	0.260	160,298	41,642	0.2598	0.953	0.953	1.121	0.953	0.972	42,896	0.9708	-8.93%
2001-11-05	0	0.280	0.250	0.310	-	-	0	0	-	1.046	0.934	1.158	-	-	0	-	0.00%
2001-11-02	0	0.280	0.280	0.300	-	-	0	0	-	1.046	1.046	1.121	-	-	0	-	0.00%
2001-11-01	0	0.280	0.250	0.300	0.280	0.285	220,000	62,450	0.2839	1.046	0.934	1.121	1.046	1.065	58,873	1.0608	-1.75%
2001-10-31	0	0.285	0.285	0.310	-	-	0	0	-	1.065	1.065	1.158	-	-	0	-	1.79%
2001-10-30	0	0.280	0.280	0.300	0.280	0.280	70,000	19,600	0.2800	1.046	1.046	1.121	1.046	1.046	18,732	1.0463	-6.67%
2001-10-29	0	0.300	0.280	0.315	0.300	0.300	60,000	18,000	0.3000	1.121	1.046	1.177	1.121	1.121	16,056	1.1211	-6.25%
2001-10-26	0	0.320	0.300	0.350	0.320	0.350	80,000	26,500	0.3313	1.196	1.121	1.308	1.196	1.308	21,408	1.2378	-8.57%
2001-10-24	0	0.350	0.320	0.360	-	-	0	0	-	1.308	1.196	1.345	-	-	0	-	0.00%
2001-10-23	0	0.350	-	0.375	0.350	0.355	152,000	53,350	0.3510	1.308	-	1.401	1.308	1.327	40,676	1.3116	-5.41%
2001-10-22	0	0.370	0.350	0.380	-	-	0	0	-	1.383	1.308	1.420	-	-	0	-	0.00%
2001-10-19	0	0.370	0.355	0.410	0.355	0.355	50,000	17,750	0.3550	1.383	1.327	1.532	1.327	1.327	13,380	1.3266	-5.13%
2001-10-18	0	0.390	0.340	0.390	0.360	0.390	190,000	72,000	0.3789	1.457	1.271	1.457	1.345	1.457	50,845	1.4161	2.63%
2001-10-17	0	0.380	0.370	0.400	0.380	0.380	50,000	19,000	0.3800	1.420	1.383	1.495	1.420	1.420	13,380	1.4200	2.70%
2001-10-16	0	0.370	0.330	-	-	-	0	0	-	1.383	1.233	-	-	-	0	-	0.00%
2001-10-15	0	0.370	0.350	0.370	-	-	0	0	-	1.383	1.308	1.383	-	-	0	-	0.00%
2001-10-12	0	0.370	0.345	0.380	-	-	0	0	-	1.383	1.289	1.420	-	-	0	-	0.00%
2001-10-11	0	0.370	0.360	0.395	0.360	0.370	158,000	57,960	0.3668	1.383	1.345	1.476	1.345	1.383	42,281	1.3708	5.71%
2001-10-10	0	0.350	0.350	-	0.340	0.350	150,000	52,000	0.3467	1.308	1.308	-	1.271	1.308	40,140	1.2955	2.94%
2001-10-09	0	0.340	0.340	0.360	0.330	0.330	20,000	6,600	0.3300	1.271	1.271	1.345	1.233	1.233	5,352	1.2332	-5.56%
2001-10-08	0	0.360	0.320	0.360	-	-	0	0	-	1.345	1.196	1.345	-	-	0	-	0.00%
2001-10-05	0	0.360	0.335	0.370	0.335	0.360	60,000	21,350	0.3558	1.345	1.252	1.383	1.252	1.345	16,056	1.3297	2.86%
2001-10-04	0	0.350	0.325	0.350	0.345	0.350	50,000	17,490	0.3498	1.308	1.214	1.308	1.289	1.308	13,380	1.3072	6.06%
2001-10-03	0	0.330	0.330	0.345	0.330	0.330	14,000	4,620	0.3300	1.233	1.233	1.289	1.233	1.233	3,746	1.2332	0.00%
2001-09-28	0	0.330	0.320	0.360	-	-	0	0	-	1.233	1.196	1.345	-	-	0	-	0.00%
2001-09-27	0	0.330	0.310	0.330	-	-	0	0	-	1.233	1.158	1.233	-	-	0	-	0.00%
2001-09-26	0	0.330	0.310	0.350	-	-	0	0	-	1.233	1.158	1.308	-	-	0	-	0.00%
2001-09-25	0	0.330	0.330	0.340	0.330	0.330	280,000	92,400	0.3300	1.233	1.233	1.271	1.233	1.233	74,929	1.2332	3.13%
2001-09-24	0	0.320	0.320	0.340	0.310	0.330	172,000	55,640	0.3235	1.196	1.196	1.271	1.158	1.233	46,028	1.2088	0.00%
2001-09-21	0	0.320	0.305	0.320	0.300	0.330	148,000	46,090	0.3114	1.196	1.140	1.196	1.121	1.233	39,605	1.1637	-5.88%
2001-09-20	0	0.340	0.320	0.365	0.320	0.365	105,287	34,396	0.3267	1.271	1.196	1.364	1.196	1.364	28,175	1.2208	-6.85%
2001-09-19	0	0.365	0.340	0.365	-	-	0	0	-	1.364	1.271	1.364	-	-	0	-	-1.35%
2001-09-18	0	0.370	-	0.370	-	-	0	0	-	1.383	-	1.383	-	-	0	-	0.00%
2001-09-17	0	0.370	-	0.370	-	-	0	0	-	1.383	-	1.383	-	-	0	-	-1.33%
2001-09-14	0	0.375	-	0.380	0.375	0.375	30,000	11,250	0.3750	1.401	-	1.420	1.401	1.401	8,028	1.4013	1.35%
2001-09-13	0	0.370	0.370	0.390	0.370	0.370	40,000	14,800	0.3700	1.383	1.383	1.457	1.383	1.383	10,704	1.3826	-5.13%
2001-09-12	0	0.390	-	0.390	-	-	0	0	-	1.457	-	1.457	-	-	0	-	-2.50%
2001-09-11	0	0.400	0.365	0.400	0.395	0.405	280,000	112,100	0.4004	1.495	1.364	1.495	1.476	1.513	74,929	1.4961	5.26%
2001-09-10	0	0.380	0.380	0.410	0.355	0.360	380,000	135,400	0.3563	1.420	1.420	1.532	1.327	1.345	101,689	1.3315	0.00%
2001-09-07	0	0.380	0.350	0.420	-	-	0	0	-	1.420	1.308	1.569	-	-	0	-	0.00%
2001-09-06	0	0.380	0.380	0.420	0.375	0.375	70,000	26,250	0.3750	1.420	1.420	1.569	1.401	1.401	18,732	1.4013	0.00%
2001-09-05	0	0.380	0.380	0.410	0.380	0.380	120,000	45,600	0.3800	1.420	1.420	1.532	1.420	1.420	32,112	1.4200	-9.52%
2001-09-04	0	0.420	0.380	0.420	-	-	0	0	-	1.569	1.420	1.569	-	-	0	-	-2.33%
2001-09-03	0	0.430	0.380	0.450	0.400	0.430	152,000	61,110	0.4020	1.607	1.420	1.682	1.495	1.607	40,676	1.5024	-2.27%
2001-08-31	0	0.440	-	0.440	-	-	0	0	-	1.644	-	1.644	-	-	0	-	-2.22%
2001-08-30	0	0.450	0.410	0.450	-	-	0	0	-	1.682	1.532	1.682	-	-	0	-	0.00%
2001-08-29	0	0.450	0.440	0.450	0.400	0.450	6,000	2,600	0.4333	1.682	1.644	1.682	1.495	1.682	1,606	1.6193	4.65%
2001-08-28	0	0.430	0.410	0.440	-	-	0	0	-	1.607	1.532	1.644	-	-	0	-	0.00%
2001-08-27	0	0.430	0.410	0.470	0.430	0.430	50,000	21,500	0.4300	1.607	1.532	1.756	1.607	1.607	13,380	1.6069	3.61%
2001-08-24	0	0.415	0.400	-	-	-	0	0	-	1.551	1.495	-	-	-	0	-	0.00%
2001-08-23	0	0.415	0.405	0.440	-	-	0	0	-	1.551	1.513	1.644	-	-	0	-	0.00%
2001-08-22	0	0.415	0.405	0.465	0.390	0.415	454,000	184,580	0.4066	1.551	1.513	1.738	1.457	1.551	121,492	1.5193	0.00%
2001-08-21	0	0.415	0.415	0.425	0.410	0.415	240,000	98,500	0.4104	1.551	1.551	1.588	1.532	1.551	64,225	1.5337	-1.19%
2001-08-20	0	0.420	0.420	0.450	0.420	0.430	162,000	69,040	0.4262	1.569	1.569	1.682	1.569	1.607	43,352	1.5926	-6.67%
2001-08-17	0	0.450	0.400	0.450	-	-	68,000	30,600	0.4500	1.682	1.495	1.682	-	-	18,197	1.6816	-2.17%
2001-08-16	0	0.460	0.430	0.460	0.460	0.460	150,000	69,000	0.4600	1.719	1.607	1.719	1.719	1.719	40,140	1.7190	-2.13%
2001-08-15	0	0.470	0.460	0.495	-	-	0	0	-	1.756	1.719	1.850	-	-	0	-	0.00%
2001-08-14	0	0.470	0.470	0.485	0.470	0.500	44,000	21,280	0.4836	1.756	1.756	1.812	1.756	1.868	11,775	1.8073	0.00%
2001-08-13	0	0.470	0.450	0.470	0.480	0.485	90,000	43,400	0.4822	1.756	1.682	1.756	1.794	1.812	24,084	1.8020	-1.05%
2001-08-10	0	0.475	0.385	0.485	0.475	0.475	100,000	47,500	0.4750	1.775	1.439	1.812	1.775	1.775	26,760	1.7750	5.56%
2001-08-09	0	0.450	0.440	-	0.410	0.450	604,000	258,940	0.4287	1.682	1.644	-	1.532	1.682	161,632	1.6020	-1.10%
2001-08-08	0	0.455	0.405	0.475	0.455	0.455	14,000	6,370	0.4550	1.700	1.513	1.775	1.700	1.700	3,746	1.7003	2.25%
2001-08-07	0	0.445	0.435	0.450	0.445	0.450	160,000	71,750	0.4484	1.663	1.626	1.682	1.663	1.682	42,817	1.6758	-1.11%
2001-08-06	0	0.450	0.450	0.465	0.450	0.465	54,002	24,511	0.4539	1.682	1.682	1.738	1.682	1.738	14,451	1.6961	-3.23%
2001-08-03	0	0.465	0.465	0.495	0.465	0.465	54,000	25,110	0.4650	1.738	1.738	1.850	1.738	1.738	14,451	1.7376	0.00%
2001-08-02	0	0.465	0.465	0.495	0.460	0.460	50,000	23,000	0.4600	1.738	1.738	1.850	1.719	1.719	13,380	1.7190	1.09%
2001-08-01	0	0.460	0.460	0.490	0.455	0.455	20,000	9,100	0.4550	1.719	1.719	1.831	1.700	1.700	5,352	1.7003	-4.17%
2001-07-31	0	0.480	0.460	0.480	-	-	2,000	910	0.4550	1.794	1.719	1.794	-	-	535	1.7003	0.00%
2001-07-30	0	0.480	-	0.500	-	-	0	0	-	1.794	-	1.868	-	-	0	-	0.00%
2001-07-27	0	0.480	0.480	0.500	0.460	0.480	162,000	75,320	0.4649	1.794	1.794	1.868	1.719	1.794	43,352	1.7374	0.00%
2001-07-26	0	0.480	-	0.480	-	-	0	0	-	1.794	-	1.794	-	-	0	-	0.00%
2001-07-24	0	0.480	0.390	0.480	-	-	0	0	-	1.794	1.457	1.794	-	-	0	-	0.00%
2001-07-23	0	0.480	0.405	0.480	-	-	0	0	-	1.794	1.513	1.794	-	-	0	-	0.00%
2001-07-20	0	0.480	0.480	0.495	0.480	0.490	140,000	67,700	0.4836	1.794	1.794	1.850	1.794	1.831	37,464	1.8070	2.13%
2001-07-19	0	0.470	0.470	0.490	0.470	0.470	100,000	47,000	0.4700	1.756	1.756	1.831	1.756	1.756	26,760	1.7563	-4.08%
2001-07-18	0	0.490	0.470	0.495	0.490	0.500	156,000	77,000	0.4936	1.831	1.756	1.850	1.831	1.868	41,746	1.8445	6.52%
2001-07-17	0	0.460	0.460	0.500	0.460	0.460	4,000	1,840	0.4600	1.719	1.719	1.868	1.719	1.719	1,070	1.7190	-8.00%
2001-07-16	0	0.500	0.470	0.500	0.460	0.500	644,000	297,080	0.4613	1.868	1.756	1.868	1.719	1.868	172,336	1.7238	8.70%
2001-07-13	0	0.460	0.460	0.470	0.460	0.460	130,000	59,800	0.4600	1.719	1.719	1.756	1.719	1.719	34,788	1.7190	-2.13%
2001-07-12	0	0.470	0.460	0.470	0.470	0.470	108,000	50,760	0.4700	1.756	1.719	1.756	1.756	1.756	28,901	1.7563	-2.08%
2001-07-11	0	0.480	0.470	0.480	-	-	0	0	-	1.794	1.756	1.794	-	-	0	-	0.00%
2001-07-10	0	0.480	0.470	0.480	0.470	0.480	52,000	24,460	0.4704	1.794	1.756	1.794	1.756	1.794	13,915	1.7578	0.00%
2001-07-09	0	0.480	0.465	0.480	0.450	0.480	220,000	103,740	0.4715	1.794	1.738	1.794	1.682	1.794	58,873	1.7621	0.00%
2001-07-05	0	0.480	0.490	0.500	0.480	0.480	50,000	24,000	0.4800	1.794	1.831	1.868	1.794	1.794	13,380	1.7937	-5.88%
2001-07-04	0	0.510	0.485	0.510	0.485	0.510	10,000	4,900	0.4900	1.906	1.812	1.906	1.812	1.906	2,676	1.8311	6.25%
2001-07-03	0	0.480	0.480	0.500	0.480	0.510	152,000	75,920	0.4995	1.794	1.794	1.868	1.794	1.906	40,676	1.8665	-5.88%
2001-06-29	0	0.510	0.495	0.510	0.495	0.510	72,000	35,970	0.4996	1.906	1.850	1.906	1.850	1.906	19,267	1.8669	3.03%
2001-06-28	0	0.495	0.495	0.510	0.495	0.495	200,000	99,000	0.4950	1.850	1.850	1.906	1.850	1.850	53,521	1.8498	-2.94%
2001-06-27	0	0.510	0.500	0.520	0.490	0.510	130,000	64,800	0.4985	1.906	1.868	1.943	1.831	1.906	34,788	1.8627	3.03%
2001-06-26	0	0.495	0.490	0.500	0.490	0.500	922,000	457,880	0.4966	1.850	1.831	1.868	1.831	1.868	246,730	1.8558	-1.00%
2001-06-22	0	0.500	0.500	0.510	0.500	0.500	560,000	280,000	0.5000	1.868	1.868	1.906	1.868	1.868	149,858	1.8684	-1.96%
2001-06-21	0	0.510	0.510	0.520	0.500	0.520	600,000	307,700	0.5128	1.906	1.906	1.943	1.868	1.943	160,562	1.9164	2.00%
2001-06-20	0	0.500	0.490	0.500	0.510	0.520	250,000	128,500	0.5140	1.868	1.831	1.868	1.906	1.943	66,901	1.9208	2.04%
2001-06-19	0	0.490	0.490	0.510	0.490	0.490	40,000	19,600	0.4900	1.831	1.831	1.906	1.831	1.831	10,704	1.8311	0.00%
2001-06-18	0	0.490	0.490	0.520	0.485	0.500	220,000	108,050	0.4911	1.831	1.831	1.943	1.812	1.868	58,873	1.8353	0.00%
2001-06-15	0	0.490	0.490	0.500	0.480	0.490	846,000	410,180	0.4848	1.831	1.831	1.868	1.794	1.831	226,392	1.8118	-5.77%
2001-06-14	0	0.520	0.500	0.520	0.510	0.540	1,010,000	521,240	0.5161	1.943	1.868	1.943	1.906	2.018	270,279	1.9285	-3.70%
2001-06-13	0	0.540	0.540	0.550	0.540	0.570	832,000	464,440	0.5582	2.018	2.018	2.055	2.018	2.130	222,646	2.0860	-6.90%
2001-06-12	0	0.580	0.570	0.580	0.570	0.610	2,850,000	1,673,820	0.5873	2.167	2.130	2.167	2.130	2.279	762,669	2.1947	7.41%
2001-06-11	0	0.540	0.530	0.560	0.500	0.550	2,342,000	1,266,900	0.5409	2.018	1.981	2.093	1.868	2.055	626,727	2.0215	5.88%
2001-06-08	0	0.510	0.500	0.510	0.495	0.510	1,576,000	791,760	0.5024	1.906	1.868	1.906	1.850	1.906	421,743	1.8774	5.15%
2001-06-07	0	0.485	0.480	0.490	0.470	0.485	60,000	28,800	0.4800	1.812	1.794	1.831	1.756	1.812	16,056	1.7937	0.00%
2001-06-06	0	0.485	0.485	0.490	0.460	0.500	318,000	156,030	0.4907	1.812	1.812	1.831	1.719	1.868	85,098	1.8335	1.04%
2001-06-05	0	0.480	0.480	0.490	0.460	0.490	160,000	76,340	0.4771	1.794	1.794	1.831	1.719	1.831	42,817	1.7830	-4.00%
2001-06-04	0	0.500	0.485	0.500	0.490	0.500	200,000	98,570	0.4929	1.868	1.812	1.868	1.831	1.868	53,521	1.8417	0.00%
2001-06-01	0	0.500	0.490	0.500	0.490	0.500	106,000	52,440	0.4947	1.868	1.831	1.868	1.831	1.868	28,366	1.8487	1.01%
2001-05-31	0	0.495	0.495	0.500	0.495	0.510	380,000	189,820	0.4995	1.850	1.850	1.868	1.850	1.906	101,689	1.8667	-1.00%
2001-05-30	0	0.500	0.500	0.510	0.500	0.520	316,000	160,260	0.5072	1.868	1.868	1.906	1.868	1.943	84,563	1.8952	-3.85%
2001-05-29	0	0.520	0.520	0.530	0.520	0.530	836,000	439,520	0.5257	1.943	1.943	1.981	1.943	1.981	223,716	1.9646	1.96%
2001-05-28	0	0.510	0.510	0.530	0.500	0.530	478,000	245,200	0.5130	1.906	1.906	1.981	1.868	1.981	127,914	1.9169	2.00%
2001-05-25	0	0.500	0.500	0.520	0.500	0.520	226,000	113,860	0.5038	1.868	1.868	1.943	1.868	1.943	60,478	1.8827	4.17%
2001-05-24	0	0.480	0.480	0.500	0.480	0.480	212,000	101,760	0.4800	1.794	1.794	1.868	1.794	1.794	56,732	1.7937	-2.04%
2001-05-23	0	0.490	0.490	0.500	0.490	0.520	342,000	173,420	0.5071	1.831	1.831	1.868	1.831	1.943	91,520	1.8949	-5.77%
2001-05-22	0	0.520	0.520	0.540	0.510	0.530	430,000	224,420	0.5219	1.943	1.943	2.018	1.906	1.981	115,069	1.9503	0.00%
2001-05-21	0	0.520	0.500	0.520	0.460	0.520	784,000	381,780	0.4870	1.943	1.868	1.943	1.719	1.943	209,801	1.8197	14.29%
2001-05-18	0	0.455	0.440	0.455	0.410	0.460	470,000	206,340	0.4390	1.700	1.644	1.700	1.532	1.719	125,774	1.6406	1.11%
2001-05-17	0	0.450	0.450	0.460	0.450	0.450	136,000	61,200	0.4500	1.682	1.682	1.719	1.682	1.682	36,394	1.6816	0.00%
2001-05-16	0	0.450	0.450	0.480	0.450	0.455	136,000	61,450	0.4518	1.682	1.682	1.794	1.682	1.700	36,394	1.6885	0.00%
2001-05-15	0	0.450	0.450	0.480	0.450	0.450	110,000	49,500	0.4500	1.682	1.682	1.794	1.682	1.682	29,436	1.6816	-2.17%
2001-05-14	0	0.460	0.455	0.470	-	-	0	0	-	1.719	1.700	1.756	-	-	0	-	0.00%
2001-05-11	0	0.460	0.440	0.465	0.435	0.460	250,000	112,000	0.4480	1.719	1.644	1.738	1.626	1.719	66,901	1.6741	-2.13%
2001-05-10	0	0.470	0.450	0.475	0.445	0.490	1,224,000	589,410	0.4815	1.756	1.682	1.775	1.663	1.831	327,546	1.7995	6.82%
2001-05-09	0	0.440	0.420	0.440	0.420	0.440	36,000	15,640	0.4344	1.644	1.569	1.644	1.569	1.644	9,634	1.6235	4.76%
2001-05-08	0	0.420	0.420	0.430	0.420	0.420	94,000	39,480	0.4200	1.569	1.569	1.607	1.569	1.569	25,155	1.5695	-3.45%
2001-05-07	0	0.435	0.435	0.450	-	-	0	0	-	1.626	1.626	1.682	-	-	0	-	4.82%
2001-05-04	0	0.415	0.410	0.450	-	-	0	0	-	1.551	1.532	1.682	-	-	0	-	0.00%
2001-05-03	0	0.415	0.415	0.440	0.415	0.425	90,000	37,770	0.4197	1.551	1.551	1.644	1.551	1.588	24,084	1.5682	2.47%
2001-05-02	0	0.405	0.405	0.435	0.400	0.400	80,000	32,000	0.4000	1.513	1.513	1.626	1.495	1.495	21,408	1.4948	-6.90%
2001-04-27	0	0.435	0.415	0.450	0.415	0.435	28,000	11,980	0.4279	1.626	1.551	1.682	1.551	1.626	7,493	1.5988	6.10%
2001-04-26	0	0.410	0.410	0.450	0.410	0.410	30,000	12,300	0.4100	1.532	1.532	1.682	1.532	1.532	8,028	1.5321	-8.89%
2001-04-25	0	0.450	0.400	0.450	0.390	0.450	486,000	195,320	0.4019	1.682	1.495	1.682	1.457	1.682	130,055	1.5018	15.38%
2001-04-24	0	0.390	0.390	0.400	0.385	0.400	210,000	81,940	0.3902	1.457	1.457	1.495	1.439	1.495	56,197	1.4581	-2.50%
2001-04-23	0	0.400	0.390	0.410	0.400	0.400	169,632	67,804	0.3997	1.495	1.457	1.532	1.495	1.495	45,394	1.4937	0.00%
2001-04-20	0	0.400	0.390	0.410	0.390	0.400	80,000	31,700	0.3963	1.495	1.457	1.532	1.457	1.495	21,408	1.4807	0.00%
2001-04-19	0	0.400	0.400	0.410	0.385	0.400	408,000	160,120	0.3925	1.495	1.495	1.532	1.439	1.495	109,182	1.4665	3.90%
2001-04-18	0	0.385	0.385	0.400	0.380	0.390	294,000	112,720	0.3834	1.439	1.439	1.495	1.420	1.457	78,675	1.4327	-3.75%
2001-04-17	0	0.400	0.380	0.410	-	-	0	0	-	1.495	1.420	1.532	-	-	0	-	0.00%
2001-04-12	0	0.400	0.380	0.400	0.400	0.400	34,000	13,600	0.4000	1.495	1.420	1.495	1.495	1.495	9,099	1.4948	0.00%
2001-04-11	0	0.400	0.400	0.410	0.400	0.400	578,000	231,200	0.4000	1.495	1.495	1.532	1.495	1.495	154,675	1.4948	1.27%
2001-04-10	0	0.395	0.395	0.400	0.395	0.395	358,000	141,210	0.3944	1.476	1.476	1.495	1.476	1.476	95,802	1.4740	2.60%
2001-04-09	0	0.385	0.385	0.390	0.385	0.390	330,000	127,550	0.3865	1.439	1.439	1.457	1.439	1.457	88,309	1.4444	-3.75%
2001-04-06	0	0.400	0.395	0.400	0.400	0.400	324,000	129,600	0.4000	1.495	1.476	1.495	1.495	1.495	86,703	1.4948	3.90%
2001-04-04	0	0.385	0.380	0.400	0.385	0.390	200,000	77,500	0.3875	1.439	1.420	1.495	1.439	1.457	53,521	1.4480	-3.75%
2001-04-03	0	0.400	0.390	0.400	-	-	0	0	-	1.495	1.457	1.495	-	-	0	-	0.00%
2001-04-02	0	0.400	0.400	0.420	0.400	0.410	50,000	20,020	0.4004	1.495	1.495	1.569	1.495	1.532	13,380	1.4962	0.00%
2001-03-30	0	0.400	0.400	0.410	0.400	0.410	316,000	127,100	0.4022	1.495	1.495	1.532	1.495	1.532	84,563	1.5030	-1.23%
2001-03-29	0	0.405	0.405	0.420	0.405	0.405	60,000	24,300	0.4050	1.513	1.513	1.569	1.513	1.513	16,056	1.5134	0.00%
2001-03-28	0	0.405	0.405	0.415	0.380	0.400	40,000	15,800	0.3950	1.513	1.513	1.551	1.420	1.495	10,704	1.4761	3.85%
2001-03-27	0	0.390	0.390	0.425	0.390	0.400	178,000	70,020	0.3934	1.457	1.457	1.588	1.457	1.495	47,633	1.4700	-2.50%
2001-03-26	0	0.400	0.400	-	0.400	0.400	80,000	32,000	0.4000	1.495	1.495	-	1.495	1.495	21,408	1.4948	0.00%
2001-03-23	0	0.400	0.390	0.420	0.400	0.400	50,000	20,000	0.4000	1.495	1.457	1.569	1.495	1.495	13,380	1.4948	2.56%
2001-03-22	0	0.390	0.390	0.400	0.390	0.400	372,000	145,680	0.3916	1.457	1.457	1.495	1.457	1.495	99,548	1.4634	-8.24%
2001-03-21	0	0.425	0.420	0.450	0.425	0.450	788,000	345,470	0.4384	1.588	1.569	1.682	1.588	1.682	210,871	1.6383	-7.61%
2001-03-20	0	0.460	0.440	0.460	0.445	0.460	20,000	9,140	0.4570	1.719	1.644	1.719	1.663	1.719	5,352	1.7078	2.22%
2001-03-19	0	0.450	0.450	0.460	0.450	0.450	50,000	22,500	0.4500	1.682	1.682	1.719	1.682	1.682	13,380	1.6816	0.00%
2001-03-16	0	0.450	0.450	0.460	0.450	0.450	20,000	9,000	0.4500	1.682	1.682	1.719	1.682	1.682	5,352	1.6816	1.12%
2001-03-15	0	0.445	0.435	0.460	-	-	0	0	-	1.663	1.626	1.719	-	-	0	-	0.00%
2001-03-14	0	0.445	0.445	-	0.430	0.450	126,000	55,740	0.4424	1.663	1.663	-	1.607	1.682	33,718	1.6531	-1.11%
2001-03-13	0	0.450	0.450	0.460	0.450	0.460	332,000	150,200	0.4524	1.682	1.682	1.719	1.682	1.719	88,844	1.6906	-4.26%
2001-03-12	0	0.470	0.455	0.470	0.470	0.480	202,000	95,660	0.4736	1.756	1.700	1.756	1.756	1.794	54,056	1.7697	-3.09%
2001-03-09	0	0.485	0.485	0.500	0.485	0.485	20,000	9,700	0.4850	1.812	1.812	1.868	1.812	1.812	5,352	1.8124	0.00%
2001-03-08	0	0.485	0.485	0.500	0.485	0.485	70,000	33,950	0.4850	1.812	1.812	1.868	1.812	1.812	18,732	1.8124	-1.02%
2001-03-07	0	0.490	0.485	0.495	0.485	0.490	350,000	170,460	0.4870	1.831	1.812	1.850	1.812	1.831	93,661	1.8200	1.03%
2001-03-06	0	0.485	0.485	0.500	0.485	0.490	104,000	50,900	0.4894	1.812	1.812	1.868	1.812	1.831	27,831	1.8289	1.04%
2001-03-05	0	0.480	0.480	0.490	0.480	0.480	150,000	72,000	0.4800	1.794	1.794	1.831	1.794	1.794	40,140	1.7937	0.00%
2001-03-02	0	0.480	0.480	0.495	0.475	0.480	468,000	224,400	0.4795	1.794	1.794	1.850	1.775	1.794	125,238	1.7918	-1.03%
2001-03-01	0	0.485	0.485	0.495	0.485	0.490	328,000	159,580	0.4865	1.812	1.812	1.850	1.812	1.831	87,774	1.8181	-3.00%
2001-02-28	0	0.500	0.485	0.500	0.490	0.500	200,000	98,180	0.4909	1.868	1.812	1.868	1.831	1.868	53,521	1.8344	0.00%
2001-02-27	0	0.500	0.495	0.500	0.495	0.500	290,000	143,600	0.4952	1.868	1.850	1.868	1.850	1.868	77,605	1.8504	1.01%
2001-02-26	0	0.495	0.495	0.500	0.495	0.500	510,000	252,900	0.4959	1.850	1.850	1.868	1.850	1.868	136,478	1.8531	-2.94%
2001-02-23	0	0.510	0.500	0.510	0.495	0.510	324,689	162,304	0.4999	1.906	1.868	1.906	1.850	1.906	86,888	1.8680	2.00%
2001-02-22	0	0.500	0.495	0.520	0.495	0.500	260,000	129,950	0.4998	1.868	1.850	1.943	1.850	1.868	69,577	1.8677	0.00%
2001-02-21	0	0.500	0.500	0.520	0.500	0.530	354,000	182,660	0.5160	1.868	1.868	1.943	1.868	1.981	94,732	1.9282	0.00%
2001-02-20	0	0.500	0.500	0.510	0.500	0.530	830,000	424,800	0.5118	1.868	1.868	1.906	1.868	1.981	222,111	1.9126	-5.66%
2001-02-19	0	0.530	0.530	0.540	0.530	0.530	50,000	26,500	0.5300	1.981	1.981	2.018	1.981	1.981	13,380	1.9805	0.00%
2001-02-16	0	0.530	0.530	0.550	0.520	0.540	560,000	295,900	0.5284	1.981	1.981	2.055	1.943	2.018	149,858	1.9745	0.00%
2001-02-15	0	0.530	0.530	0.550	0.530	0.530	296,000	156,880	0.5300	1.981	1.981	2.055	1.981	1.981	79,211	1.9805	-1.85%
2001-02-14	0	0.540	0.540	0.550	0.540	0.550	304,000	164,260	0.5403	2.018	2.018	2.055	2.018	2.055	81,351	2.0191	1.89%
2001-02-13	0	0.530	0.530	0.540	0.530	0.550	250,000	133,900	0.5356	1.981	1.981	2.018	1.981	2.055	66,901	2.0015	0.00%
2001-02-12	0	0.530	0.530	0.540	0.520	0.530	290,000	153,300	0.5286	1.981	1.981	2.018	1.943	1.981	77,605	1.9754	-3.64%
2001-02-09	0	0.550	0.530	0.550	0.540	0.560	810,000	446,900	0.5517	2.055	1.981	2.055	2.018	2.093	216,759	2.0617	0.00%
2001-02-08	0	0.550	0.530	0.550	0.530	0.580	1,128,000	627,120	0.5560	2.055	1.981	2.055	1.981	2.167	301,856	2.0775	-3.51%
2001-02-07	0	0.570	0.550	0.570	0.530	0.580	1,558,000	858,480	0.5510	2.130	2.055	2.130	1.981	2.167	416,926	2.0591	9.62%
2001-02-06	0	0.520	0.510	0.530	0.470	0.530	1,052,000	533,120	0.5068	1.943	1.906	1.981	1.756	1.981	281,519	1.8937	10.64%
2001-02-05	0	0.470	0.470	0.490	0.445	0.470	1,540,000	706,350	0.4587	1.756	1.756	1.831	1.663	1.756	412,109	1.7140	4.44%
2001-02-02	0	0.450	0.440	0.450	0.440	0.450	200,000	89,000	0.4450	1.682	1.644	1.682	1.644	1.682	53,521	1.6629	0.00%
2001-02-01	0	0.450	0.445	0.450	0.445	0.450	354,000	158,800	0.4486	1.682	1.663	1.682	1.663	1.682	94,732	1.6763	0.00%
2001-01-31	0	0.450	0.445	0.465	0.450	0.465	414,000	190,210	0.4594	1.682	1.663	1.738	1.682	1.738	110,788	1.7169	-3.23%
2001-01-30	0	0.465	0.465	0.470	0.465	0.475	136,000	63,510	0.4670	1.738	1.738	1.756	1.738	1.775	36,394	1.7451	0.00%
2001-01-29	0	0.465	0.435	0.465	0.450	0.480	1,846,000	851,510	0.4613	1.738	1.626	1.738	1.682	1.794	493,996	1.7237	-3.12%
2001-01-23	0	0.480	0.470	0.490	0.480	0.480	200,000	96,000	0.4800	1.794	1.756	1.831	1.794	1.794	53,521	1.7937	0.00%
2001-01-22	0	0.480	0.465	0.480	0.460	0.480	550,000	262,600	0.4775	1.794	1.738	1.794	1.719	1.794	147,182	1.7842	6.67%
2001-01-19	0	0.450	0.445	0.455	0.445	0.455	1,386,000	625,120	0.4510	1.682	1.663	1.700	1.663	1.700	370,898	1.6854	2.27%
2001-01-18	0	0.440	0.440	0.450	0.440	0.440	60,000	26,400	0.4400	1.644	1.644	1.682	1.644	1.644	16,056	1.6442	-1.12%
2001-01-17	0	0.445	0.445	0.450	0.445	0.445	470,000	209,150	0.4450	1.663	1.663	1.682	1.663	1.663	125,774	1.6629	0.00%
2001-01-16	0	0.445	0.440	0.450	0.440	0.450	946,000	421,320	0.4454	1.663	1.644	1.682	1.644	1.682	253,153	1.6643	-1.11%
2001-01-15	0	0.450	0.440	0.450	0.430	0.470	314,000	141,180	0.4496	1.682	1.644	1.682	1.607	1.756	84,027	1.6802	3.45%
2001-01-12	0	0.435	0.435	0.445	0.435	0.450	656,896	288,677	0.4395	1.626	1.626	1.663	1.626	1.682	175,787	1.6422	-1.14%
2001-01-11	0	0.440	0.440	0.450	0.440	0.455	912,000	409,930	0.4495	1.644	1.644	1.682	1.644	1.700	244,054	1.6797	0.00%
2001-01-10	0	0.440	0.440	0.455	0.440	0.450	232,000	104,080	0.4486	1.644	1.644	1.700	1.644	1.682	62,084	1.6764	-2.22%
2001-01-09	0	0.450	0.445	0.455	0.450	0.450	440,000	198,000	0.4500	1.682	1.663	1.700	1.682	1.682	117,745	1.6816	0.00%
2001-01-08	0	0.450	0.440	0.450	0.450	0.450	200,000	90,000	0.4500	1.682	1.644	1.682	1.682	1.682	53,521	1.6816	-1.10%
2001-01-05	0	0.455	0.440	0.455	0.440	0.455	314,000	141,220	0.4497	1.700	1.644	1.700	1.644	1.700	84,027	1.6806	1.11%
2001-01-04	0	0.450	0.445	0.450	0.440	0.450	950,000	425,950	0.4484	1.682	1.663	1.682	1.644	1.682	254,223	1.6755	3.45%
2001-01-03	0	0.435	0.435	0.450	0.430	0.450	206,000	89,980	0.4368	1.626	1.626	1.682	1.607	1.682	55,126	1.6323	-3.33%
2001-01-02	0	0.450	0.435	0.450	0.430	0.450	100,000	43,650	0.4365	1.682	1.626	1.682	1.607	1.682	26,760	1.6311	0.00%
2000-12-29	0	0.450	0.445	0.465	0.450	0.480	582,000	267,800	0.4601	1.682	1.663	1.738	1.682	1.794	155,745	1.7195	0.00%
2000-12-28	0	0.450	0.435	0.460	0.440	0.450	30,000	13,300	0.4433	1.682	1.626	1.719	1.644	1.682	8,028	1.6567	2.27%
2000-12-27	0	0.440	0.440	0.450	0.430	0.460	752,000	338,970	0.4508	1.644	1.644	1.682	1.607	1.719	201,238	1.6844	-4.35%
2000-12-22	0	0.460	0.455	0.470	0.450	0.460	150,000	68,500	0.4567	1.719	1.700	1.756	1.682	1.719	40,140	1.7065	2.22%
2000-12-21	0	0.450	0.445	0.450	0.440	0.475	420,000	191,050	0.4549	1.682	1.663	1.682	1.644	1.775	112,393	1.6998	-7.22%
2000-12-20	0	0.485	0.450	0.485	0.450	0.485	390,000	178,650	0.4581	1.812	1.682	1.812	1.682	1.812	104,365	1.7118	2.11%
2000-12-19	0	0.475	0.475	0.485	0.470	0.490	610,000	292,500	0.4795	1.775	1.775	1.812	1.756	1.831	163,238	1.7919	-4.04%
2000-12-18	0	0.495	0.490	0.500	0.490	0.500	400,000	198,150	0.4954	1.850	1.831	1.868	1.831	1.868	107,041	1.8512	1.02%
2000-12-15	0	0.490	0.485	0.520	0.490	0.500	532,689	262,457	0.4927	1.831	1.812	1.943	1.831	1.868	142,549	1.8412	-2.00%
2000-12-14	0	0.500	0.500	0.510	0.500	0.520	870,000	438,140	0.5036	1.868	1.868	1.906	1.868	1.943	232,815	1.8819	-5.66%
2000-12-13	0	0.530	0.530	0.550	0.530	0.540	138,000	74,260	0.5381	1.981	1.981	2.055	1.981	2.018	36,929	2.0109	-1.85%
2000-12-12	0	0.540	0.540	0.550	0.530	0.550	312,000	169,820	0.5443	2.018	2.018	2.055	1.981	2.055	83,492	2.0340	0.93%
2000-12-11	0	0.550	0.550	0.570	0.550	0.570	266,000	149,120	0.5606	1.999	1.999	2.072	1.999	2.072	73,178	2.0378	-1.79%
2000-12-08	0	0.560	0.560	0.570	0.550	0.560	310,000	173,300	0.5590	2.036	2.036	2.072	1.999	2.036	85,283	2.0321	1.82%
2000-12-07	0	0.550	0.550	0.570	0.540	0.570	282,000	154,120	0.5465	1.999	1.999	2.072	1.963	2.072	77,580	1.9866	-1.79%
2000-12-06	0	0.560	0.560	0.580	0.560	0.580	554,000	313,840	0.5665	2.036	2.036	2.108	2.036	2.108	152,409	2.0592	5.66%
2000-12-05	0	0.530	0.530	0.550	0.520	0.540	428,000	228,640	0.5342	1.927	1.927	1.999	1.890	1.963	117,745	1.9418	1.92%
2000-12-04	0	0.520	0.520	0.530	0.520	0.530	102,000	53,340	0.5229	1.890	1.890	1.927	1.890	1.927	28,061	1.9009	1.96%
2000-12-01	0	0.510	0.500	0.520	0.500	0.520	148,000	74,760	0.5051	1.854	1.817	1.890	1.817	1.890	40,716	1.8361	2.00%
2000-11-30	0	0.500	0.495	0.500	0.490	0.520	958,000	478,000	0.4990	1.817	1.799	1.817	1.781	1.890	263,552	1.8137	-5.66%
2000-11-29	0	0.530	0.520	0.540	0.530	0.530	80,000	42,400	0.5300	1.927	1.890	1.963	1.927	1.927	22,008	1.9265	-1.85%
2000-11-28	0	0.540	0.540	0.550	0.540	0.540	578,000	312,120	0.5400	1.963	1.963	1.999	1.963	1.963	159,011	1.9629	0.00%
2000-11-27	0	0.540	0.530	0.540	0.530	0.540	542,000	292,340	0.5394	1.963	1.927	1.963	1.927	1.963	149,108	1.9606	0.00%
2000-11-24	0	0.540	0.530	0.550	0.530	0.540	652,000	351,680	0.5394	1.963	1.927	1.999	1.927	1.963	179,369	1.9606	-1.82%
2000-11-23	0	0.550	0.540	0.550	0.530	0.550	828,000	447,140	0.5400	1.999	1.963	1.999	1.927	1.999	227,788	1.9630	1.85%
2000-11-22	0	0.540	0.540	0.550	0.540	0.580	954,000	527,980	0.5534	1.963	1.963	1.999	1.963	2.108	262,451	2.0117	-3.57%
2000-11-21	0	0.560	0.560	0.570	0.540	0.580	1,524,000	851,360	0.5586	2.036	2.036	2.072	1.963	2.108	419,262	2.0306	0.00%
2000-11-20	0	0.560	0.560	0.570	0.560	0.570	458,000	259,880	0.5674	2.036	2.036	2.072	2.036	2.072	125,999	2.0626	-3.45%
2000-11-17	0	0.580	0.570	0.580	0.570	0.580	1,832,000	1,052,560	0.5745	2.108	2.072	2.108	2.072	2.108	503,994	2.0884	-1.69%
2000-11-16	0	0.590	0.590	0.600	0.580	0.630	1,236,000	738,020	0.5971	2.145	2.145	2.181	2.108	2.290	340,031	2.1704	-4.84%
2000-11-15	0	0.620	0.610	0.620	0.600	0.680	5,728,000	3,689,720	0.6442	2.254	2.217	2.254	2.181	2.472	1,575,808	2.3415	-3.12%
2000-11-14	0	0.640	0.640	0.650	0.550	0.650	6,614,045	4,107,206	0.6210	2.326	2.326	2.363	1.999	2.363	1,819,564	2.2572	14.29%
2000-11-13	0	0.560	0.550	0.570	0.550	0.730	12,386,000	7,572,920	0.6114	2.036	1.999	2.072	1.999	2.654	3,407,465	2.2225	-28.21%
2000-11-10	0	0.780	0.780	0.800	0.780	0.820	588,000	478,300	0.8134	2.835	2.835	2.908	2.835	2.981	161,762	2.9568	-4.88%
2000-11-09	0	0.820	0.810	0.820	0.810	0.850	2,582,000	2,136,120	0.8273	2.981	2.944	2.981	2.944	3.090	710,324	3.0072	1.23%
2000-11-08	0	0.810	0.810	0.820	0.810	0.830	1,802,000	1,474,440	0.8182	2.944	2.944	2.981	2.944	3.017	495,741	2.9742	0.00%
2000-11-07	0	0.810	0.800	0.820	0.770	0.820	1,332,000	1,081,100	0.8116	2.944	2.908	2.981	2.799	2.981	366,441	2.9503	-1.22%
2000-11-06	0	0.820	0.820	0.830	0.800	0.850	6,598,000	5,475,880	0.8299	2.981	2.981	3.017	2.908	3.090	1,815,150	3.0168	1.23%
2000-11-03	0	0.810	0.810	0.840	0.770	0.870	7,470,689	6,146,877	0.8228	2.944	2.944	3.053	2.799	3.162	2,055,232	2.9908	8.00%
2000-11-02	0	0.750	0.740	0.760	0.710	0.810	3,666,000	2,710,620	0.7394	2.726	2.690	2.763	2.581	2.944	1,008,539	2.6877	-6.25%
2000-11-01	0	0.800	0.800	0.820	0.790	0.800	122,000	97,300	0.7975	2.908	2.908	2.981	2.872	2.908	33,563	2.8990	6.67%
2000-10-31	0	0.750	0.750	0.780	0.750	0.750	60,000	45,000	0.7500	2.726	2.726	2.835	2.726	2.726	16,506	2.7262	0.00%
2000-10-30	0	0.750	0.740	0.780	0.740	0.750	110,000	82,100	0.7464	2.726	2.690	2.835	2.690	2.726	30,262	2.7130	-1.32%
2000-10-27	0	0.760	0.730	0.760	0.720	0.760	126,000	91,180	0.7237	2.763	2.654	2.763	2.617	2.763	34,663	2.6304	1.33%
2000-10-26	0	0.750	0.730	0.750	0.720	0.750	94,000	68,700	0.7309	2.726	2.654	2.726	2.617	2.726	25,860	2.6566	0.00%
2000-10-25	0	0.750	0.720	0.750	0.710	0.770	108,000	78,180	0.7239	2.726	2.617	2.726	2.581	2.799	29,711	2.6313	2.74%
2000-10-24	0	0.730	0.700	0.730	0.700	0.730	146,000	103,820	0.7111	2.654	2.544	2.654	2.544	2.654	40,165	2.5848	2.82%
2000-10-23	0	0.710	0.710	0.750	-	-	0	0	-	2.581	2.581	2.726	-	-	0	-	0.00%
2000-10-20	0	0.710	0.710	0.750	0.710	0.750	248,000	181,020	0.7299	2.581	2.581	2.726	2.581	2.726	68,226	2.6532	1.43%
2000-10-19	0	0.700	0.700	0.740	0.660	0.700	324,000	223,760	0.6906	2.544	2.544	2.690	2.399	2.544	89,134	2.5104	0.00%
2000-10-18	0	0.700	0.680	0.700	0.680	0.740	276,000	191,260	0.6930	2.544	2.472	2.544	2.472	2.690	75,929	2.5189	-5.41%
2000-10-17	0	0.740	0.710	0.740	0.710	0.740	88,000	62,700	0.7125	2.690	2.581	2.690	2.581	2.690	24,209	2.5899	-1.33%
2000-10-16	0	0.750	0.700	0.750	0.690	0.780	364,000	262,860	0.7221	2.726	2.544	2.726	2.508	2.835	100,139	2.6250	2.74%
2000-10-13	0	0.730	0.700	0.770	0.730	0.800	280,000	211,600	0.7557	2.654	2.544	2.799	2.654	2.908	77,030	2.7470	-10.98%
2000-10-12	0	0.820	0.820	0.830	0.780	0.820	302,000	241,940	0.8011	2.981	2.981	3.017	2.835	2.981	83,082	2.9121	-2.38%
2000-10-11	0	0.840	0.840	0.870	0.840	0.850	86,000	72,740	0.8458	3.053	3.053	3.162	3.053	3.090	23,659	3.0745	-2.33%
2000-10-10	0	0.860	0.840	0.890	0.830	0.860	192,000	162,580	0.8468	3.126	3.053	3.235	3.017	3.126	52,820	3.0780	-4.44%
2000-10-09	0	0.900	0.860	0.900	0.900	0.900	10,000	9,000	0.9000	3.271	3.126	3.271	3.271	3.271	2,751	3.2715	1.12%
2000-10-05	0	0.890	0.890	0.900	0.880	0.890	40,000	35,400	0.8850	3.235	3.235	3.271	3.199	3.235	11,004	3.2169	1.14%
2000-10-04	0	0.880	0.860	0.880	0.870	0.900	1,332,000	1,184,900	0.8896	3.199	3.126	3.199	3.162	3.271	366,441	3.2335	-4.35%
2000-10-03	0	0.920	0.920	0.930	0.920	0.980	116,000	109,120	0.9407	3.344	3.344	3.381	3.344	3.562	31,912	3.4194	-4.17%
2000-09-29	0	0.960	0.940	0.960	0.950	0.970	358,000	343,280	0.9589	3.490	3.417	3.490	3.453	3.526	98,488	3.4855	1.05%
2000-09-28	0	0.950	0.950	0.970	0.950	0.950	60,000	57,000	0.9500	3.453	3.453	3.526	3.453	3.453	16,506	3.4532	-2.06%
2000-09-27	0	0.970	0.970	1.000	0.900	0.970	458,000	425,620	0.9293	3.526	3.526	3.635	3.271	3.526	125,999	3.3780	4.30%
2000-09-26	0	0.930	0.930	0.950	0.910	0.950	202,000	186,720	0.9244	3.381	3.381	3.453	3.308	3.453	55,571	3.3600	0.00%
2000-09-25	0	0.930	0.930	0.950	0.930	0.950	168,000	158,020	0.9406	3.381	3.381	3.453	3.381	3.453	46,218	3.4190	1.09%
2000-09-22	0	0.920	0.920	0.960	0.920	0.960	608,000	574,520	0.9449	3.344	3.344	3.490	3.344	3.490	167,265	3.4348	-6.12%
2000-09-21	0	0.980	0.980	1.000	0.970	0.980	152,000	148,860	0.9793	3.562	3.562	3.635	3.526	3.562	41,816	3.5599	-2.00%
2000-09-20	0	1.000	1.000	1.010	0.990	1.010	110,000	109,340	0.9940	3.635	3.635	3.671	3.599	3.671	30,262	3.6132	-1.96%
2000-09-19	0	1.020	1.010	1.060	0.990	1.020	168,000	167,560	0.9974	3.708	3.671	3.853	3.599	3.708	46,218	3.6254	3.03%
2000-09-18	0	0.990	0.990	1.000	0.980	1.000	280,000	277,640	0.9916	3.599	3.599	3.635	3.562	3.635	77,030	3.6043	0.00%
2000-09-15	0	0.990	0.990	1.020	0.980	1.020	318,000	318,060	1.0002	3.599	3.599	3.708	3.562	3.708	87,484	3.6356	-1.98%
2000-09-14	0	1.010	1.000	1.010	1.000	1.030	660,000	669,900	1.0150	3.671	3.635	3.671	3.635	3.744	181,570	3.6895	-2.88%
2000-09-12	0	1.040	1.010	1.080	1.000	1.040	628,000	632,960	1.0079	3.780	3.671	3.926	3.635	3.780	172,767	3.6637	0.00%
2000-09-11	0	1.040	1.030	1.070	1.030	1.100	870,000	929,000	1.0678	3.780	3.744	3.889	3.744	3.998	239,342	3.8815	-5.45%
2000-09-08	0	1.100	1.100	1.150	1.100	1.140	844,000	944,160	1.1187	3.998	3.998	4.180	3.998	4.144	232,190	4.0663	-4.35%
2000-09-07	0	1.150	1.150	1.160	1.150	1.180	558,000	645,060	1.1560	4.180	4.180	4.217	4.180	4.289	153,509	4.2021	-1.71%
2000-09-06	0	1.170	1.170	1.190	1.170	1.190	428,000	504,120	1.1779	4.253	4.253	4.326	4.253	4.326	117,745	4.2814	0.00%
2000-09-05	0	1.170	1.170	1.190	1.150	1.220	974,000	1,153,240	1.1840	4.253	4.253	4.326	4.180	4.435	267,953	4.3039	2.63%
2000-09-04	0	1.140	1.130	1.150	1.140	1.140	30,000	34,200	1.1400	4.144	4.108	4.180	4.144	4.144	8,253	4.1439	-0.87%
2000-09-01	0	1.150	1.150	1.160	1.140	1.160	174,000	199,860	1.1486	4.180	4.180	4.217	4.144	4.217	47,868	4.1752	0.88%
2000-08-31	0	1.140	1.130	1.150	1.140	1.140	160,000	182,400	1.1400	4.144	4.108	4.180	4.144	4.144	44,017	4.1439	0.00%
2000-08-30	0	1.140	1.140	1.150	1.140	1.150	212,000	242,540	1.1441	4.144	4.144	4.180	4.144	4.180	58,323	4.1586	-0.87%
2000-08-29	0	1.150	1.140	1.160	1.140	1.160	130,000	149,700	1.1515	4.180	4.144	4.217	4.144	4.217	35,764	4.1858	-0.86%
2000-08-28	0	1.160	1.160	1.170	1.150	1.190	142,000	164,900	1.1613	4.217	4.217	4.253	4.180	4.326	39,065	4.2212	0.87%
2000-08-25	0	1.150	1.150	1.190	1.150	1.170	20,000	23,200	1.1600	4.180	4.180	4.326	4.180	4.253	5,502	4.2166	-1.71%
2000-08-24	0	1.170	1.160	1.180	1.160	1.180	288,091	337,500	1.1715	4.253	4.217	4.289	4.217	4.289	79,256	4.2584	-1.68%
2000-08-23	0	1.190	1.170	1.190	1.170	1.190	452,000	533,940	1.1813	4.326	4.253	4.326	4.253	4.326	124,348	4.2939	0.85%
2000-08-22	0	1.180	1.170	1.190	1.170	1.180	70,000	82,000	1.1714	4.289	4.253	4.326	4.253	4.289	19,257	4.2581	0.85%
2000-08-21	0	1.170	1.170	1.190	1.160	1.170	216,000	250,860	1.1614	4.253	4.253	4.326	4.217	4.253	59,423	4.2216	-1.68%
2000-08-18	0	1.190	1.180	1.200	1.160	1.200	538,000	634,940	1.1802	4.326	4.289	4.362	4.217	4.362	148,007	4.2899	0.85%
2000-08-17	0	1.180	1.150	1.180	1.150	1.240	996,000	1,184,800	1.1896	4.289	4.180	4.289	4.180	4.507	274,006	4.3240	5.36%
2000-08-16	0	1.120	1.120	1.140	1.120	1.130	194,000	218,280	1.1252	4.071	4.071	4.144	4.071	4.108	53,371	4.0899	-0.88%
2000-08-15	0	1.130	1.130	1.150	1.120	1.130	22,000	24,820	1.1282	4.108	4.108	4.180	4.071	4.108	6,052	4.1009	0.89%
2000-08-14	0	1.120	1.110	1.150	1.120	1.120	100,000	112,000	1.1200	4.071	4.035	4.180	4.071	4.071	27,511	4.0712	0.00%
2000-08-11	0	1.120	1.120	1.160	1.100	1.120	78,000	86,960	1.1149	4.071	4.071	4.217	3.998	4.071	21,458	4.0525	-1.75%
2000-08-10	0	1.140	1.120	1.170	1.140	1.190	86,000	98,840	1.1493	4.144	4.071	4.253	4.144	4.326	23,659	4.1777	-3.39%
2000-08-09	0	1.180	1.130	1.180	1.120	1.200	308,000	359,320	1.1666	4.289	4.108	4.289	4.071	4.362	84,733	4.2406	1.72%
2000-08-08	0	1.160	1.150	1.160	1.100	1.160	318,000	361,480	1.1367	4.217	4.180	4.217	3.998	4.217	87,484	4.1320	6.42%
2000-08-07	0	1.090	1.070	1.110	1.070	1.100	124,000	133,980	1.0805	3.962	3.889	4.035	3.889	3.998	34,113	3.9275	1.87%
2000-08-04	0	1.070	1.070	1.100	1.070	1.130	522,000	572,780	1.0973	3.889	3.889	3.998	3.889	4.108	143,605	3.9886	-3.60%
2000-08-03	0	1.110	1.110	1.130	1.100	1.120	120,000	133,100	1.1092	4.035	4.035	4.108	3.998	4.071	33,013	4.0318	-2.63%
2000-08-02	0	1.140	1.100	1.160	1.100	1.140	272,000	300,000	1.1029	4.144	3.998	4.217	3.998	4.144	74,829	4.0091	0.00%
2000-08-01	0	1.140	1.120	1.140	1.120	1.140	50,000	56,600	1.1320	4.144	4.071	4.144	4.071	4.144	13,755	4.1148	1.79%
2000-07-31	0	1.120	1.120	1.160	1.100	1.140	392,000	438,200	1.1179	4.071	4.071	4.217	3.998	4.144	107,842	4.0634	-1.75%
2000-07-28	0	1.140	1.130	1.150	1.130	1.180	428,000	490,080	1.1450	4.144	4.108	4.180	4.108	4.289	117,745	4.1622	-1.72%
2000-07-27	0	1.160	1.140	1.180	-	-	0	0	-	4.217	4.144	4.289	-	-	0	-	0.00%
2000-07-26	0	1.160	1.150	1.180	1.140	1.160	320,000	368,800	1.1525	4.217	4.180	4.289	4.144	4.217	88,034	4.1893	1.75%
2000-07-25	0	1.140	1.140	1.150	1.140	1.140	100,298	114,328	1.1399	4.144	4.144	4.180	4.144	4.144	27,593	4.1434	-1.72%
2000-07-24	0	1.160	1.160	1.170	1.150	1.180	262,000	305,440	1.1658	4.217	4.217	4.253	4.180	4.289	72,078	4.2376	-1.69%
2000-07-21	0	1.180	1.180	1.190	1.170	1.180	292,000	344,320	1.1792	4.289	4.289	4.326	4.253	4.289	80,331	4.2863	1.72%
2000-07-20	0	1.160	1.160	1.180	1.160	1.170	158,000	184,220	1.1659	4.217	4.217	4.289	4.217	4.253	43,467	4.2382	-0.85%
2000-07-19	0	1.170	1.170	1.190	1.170	1.180	96,000	112,520	1.1721	4.253	4.253	4.326	4.253	4.289	26,410	4.2605	-3.31%
2000-07-18	0	1.210	1.180	1.210	1.240	1.240	20,000	24,800	1.2400	4.398	4.289	4.398	4.507	4.507	5,502	4.5074	0.83%
2000-07-17	0	1.200	1.180	1.220	1.160	1.200	278,000	329,120	1.1839	4.362	4.289	4.435	4.217	4.362	76,480	4.3034	1.69%
2000-07-14	0	1.180	1.180	1.190	1.170	1.190	224,000	264,420	1.1804	4.289	4.289	4.326	4.253	4.326	61,624	4.2909	-0.84%
2000-07-13	0	1.190	1.170	1.200	1.170	1.190	92,000	108,480	1.1791	4.326	4.253	4.362	4.253	4.326	25,310	4.2861	1.71%
2000-07-12	0	1.170	1.170	1.190	1.160	1.180	395,356	460,572	1.1650	4.253	4.253	4.326	4.217	4.289	108,765	4.2346	-2.50%
2000-07-11	0	1.200	1.170	1.200	1.150	1.210	256,000	301,520	1.1778	4.362	4.253	4.362	4.180	4.398	70,427	4.2813	3.45%
2000-07-10	0	1.160	1.160	1.180	1.140	1.180	1,114,000	1,276,580	1.1459	4.217	4.217	4.289	4.144	4.289	306,468	4.1655	0.00%
2000-07-07	0	1.160	1.160	1.180	1.160	1.160	10,000	11,600	1.1600	4.217	4.217	4.289	4.217	4.217	2,751	4.2166	-1.69%
2000-07-06	0	1.180	1.160	1.170	1.150	1.180	90,000	104,600	1.1622	4.289	4.217	4.253	4.180	4.289	24,760	4.2246	0.85%
2000-07-05	0	1.170	1.170	1.190	1.150	1.170	166,000	192,980	1.1625	4.253	4.253	4.326	4.180	4.253	45,668	4.2258	0.86%
2000-07-04	0	1.160	1.160	1.170	1.150	1.160	938,000	1,087,380	1.1593	4.217	4.217	4.253	4.180	4.217	258,050	4.2138	0.87%
2000-07-03	0	1.150	1.120	1.150	1.150	1.160	90,000	103,900	1.1544	4.180	4.071	4.180	4.180	4.217	24,760	4.1964	-0.86%
2000-06-30	0	1.160	1.150	1.160	1.150	1.180	338,000	393,280	1.1636	4.217	4.180	4.217	4.180	4.289	92,986	4.2295	-0.85%
2000-06-29	0	1.170	1.170	1.190	1.170	1.190	426,000	501,160	1.1764	4.253	4.253	4.326	4.253	4.326	117,195	4.2763	-1.68%
2000-06-28	0	1.190	1.190	1.220	1.190	1.190	80,000	95,200	1.1900	4.326	4.326	4.435	4.326	4.326	22,008	4.3256	-2.46%
2000-06-27	0	1.220	1.210	1.230	1.220	1.300	346,000	430,780	1.2450	4.435	4.398	4.471	4.435	4.725	95,187	4.5256	-3.17%
2000-06-26	0	1.260	1.260	1.270	1.230	1.300	682,000	870,220	1.2760	4.580	4.580	4.616	4.471	4.725	187,622	4.6381	4.13%
2000-06-23	0	1.210	1.210	1.220	1.160	1.210	837,977	997,034	1.1898	4.398	4.398	4.435	4.217	4.398	230,533	4.3249	5.22%
2000-06-22	0	1.150	1.150	1.180	1.150	1.160	122,000	141,200	1.1574	4.180	4.180	4.289	4.180	4.217	33,563	4.2070	-0.86%
2000-06-21	0	1.160	1.150	1.160	1.150	1.170	258,000	298,660	1.1576	4.217	4.180	4.217	4.180	4.253	70,977	4.2078	0.00%
2000-06-20	0	1.160	1.120	1.170	1.160	1.180	114,000	132,920	1.1660	4.217	4.071	4.253	4.217	4.289	31,362	4.2382	-0.85%
2000-06-19	0	1.170	1.150	1.190	1.170	1.190	6,000	7,060	1.1767	4.253	4.180	4.326	4.253	4.326	1,651	4.2771	-0.85%
2000-06-16	0	1.180	1.170	1.180	1.170	1.180	64,045	75,091	1.1725	4.289	4.253	4.289	4.253	4.289	17,619	4.2619	0.00%
2000-06-15	0	1.180	1.180	1.190	1.160	1.200	430,000	510,060	1.1862	4.289	4.289	4.326	4.217	4.362	118,296	4.3117	2.61%
2000-06-14	0	1.150	1.150	1.160	1.150	1.150	96,000	110,400	1.1500	4.180	4.180	4.217	4.180	4.180	26,410	4.1802	0.00%
2000-06-13	0	1.150	1.150	1.180	1.150	1.170	158,000	182,140	1.1528	4.180	4.180	4.289	4.180	4.253	43,467	4.1903	0.00%
2000-06-12	0	1.150	1.100	1.190	1.150	1.150	50,000	57,500	1.1500	4.180	3.998	4.326	4.180	4.180	13,755	4.1802	0.88%
2000-06-09	0	1.140	1.140	1.170	1.140	1.140	10,000	11,400	1.1400	4.144	4.144	4.253	4.144	4.144	2,751	4.1439	-2.56%
2000-06-08	0	1.170	1.120	1.200	1.160	1.180	168,000	196,660	1.1706	4.253	4.071	4.362	4.217	4.289	46,218	4.2551	-3.31%
2000-06-07	0	1.210	1.210	1.250	1.150	1.200	318,000	372,980	1.1729	4.398	4.398	4.544	4.180	4.362	87,484	4.2634	5.22%
2000-06-05	0	1.150	1.150	1.170	1.140	1.180	436,000	507,240	1.1634	4.180	4.180	4.253	4.144	4.289	119,946	4.2289	0.88%
2000-06-02	0	1.140	1.130	1.150	1.090	1.140	282,000	315,180	1.1177	4.144	4.108	4.180	3.962	4.144	77,580	4.0626	8.57%
2000-06-01	0	1.050	1.050	1.090	0.990	1.050	440,000	446,680	1.0152	3.817	3.817	3.962	3.599	3.817	121,047	3.6901	0.00%
2000-05-31	0	1.050	1.050	1.090	1.040	1.050	86,000	89,640	1.0423	3.817	3.817	3.962	3.780	3.817	23,659	3.7888	2.94%
2000-05-30	0	1.020	1.020	1.040	1.020	1.020	180,000	183,600	1.0200	3.708	3.708	3.780	3.708	3.708	49,519	3.7077	0.00%
2000-05-29	0	1.020	1.020	1.060	1.000	1.060	152,000	158,040	1.0397	3.708	3.708	3.853	3.635	3.853	41,816	3.7794	-1.92%
2000-05-26	0	1.040	1.030	1.060	1.040	1.080	360,000	381,400	1.0594	3.780	3.744	3.853	3.780	3.926	99,038	3.8510	-5.45%
2000-05-25	0	1.100	1.080	1.100	1.100	1.140	420,000	467,500	1.1131	3.998	3.926	3.998	3.998	4.144	115,545	4.0461	-2.65%
2000-05-24	0	1.130	1.120	1.140	1.080	1.150	400,598	452,474	1.1295	4.108	4.071	4.144	3.926	4.180	110,207	4.1057	0.89%
2000-05-23	0	1.120	1.120	1.150	1.110	1.120	202,000	225,640	1.1170	4.071	4.071	4.180	4.035	4.071	55,571	4.0604	-2.61%
2000-05-22	0	1.150	1.130	1.150	1.150	1.150	92,000	105,800	1.1500	4.180	4.108	4.180	4.180	4.180	25,310	4.1802	0.88%
2000-05-19	0	1.140	1.100	-	1.100	1.140	88,000	97,700	1.1102	4.144	3.998	-	3.998	4.144	24,209	4.0356	6.54%
2000-05-18	0	1.070	1.070	1.080	1.060	1.120	212,000	232,620	1.0973	3.889	3.889	3.926	3.853	4.071	58,323	3.9885	-6.14%
2000-05-17	0	1.140	1.130	1.150	1.130	1.150	200,000	228,600	1.1430	4.144	4.108	4.180	4.108	4.180	55,021	4.1548	-0.87%
2000-05-16	0	1.150	1.150	1.160	1.140	1.150	80,000	91,800	1.1475	4.180	4.180	4.217	4.144	4.180	22,008	4.1711	1.77%
2000-05-15	0	1.130	1.130	1.180	1.130	1.130	60,000	67,800	1.1300	4.108	4.108	4.289	4.108	4.108	16,506	4.1075	-0.88%
2000-05-12	0	1.140	1.140	1.170	1.100	1.170	136,000	153,100	1.1257	4.144	4.144	4.253	3.998	4.253	37,414	4.0920	-0.87%
2000-05-10	0	1.150	1.120	1.150	-	-	0	0	-	4.180	4.071	4.180	-	-	0	-	-2.54%
2000-05-09	0	1.180	1.150	1.180	1.150	1.180	54,000	62,220	1.1522	4.289	4.180	4.289	4.180	4.289	14,856	4.1883	-0.84%
2000-05-08	0	1.190	1.180	1.190	1.140	1.200	524,000	613,500	1.1708	4.326	4.289	4.326	4.144	4.362	144,156	4.2558	3.48%
2000-05-05	0	1.150	1.120	1.150	1.110	1.160	206,000	234,440	1.1381	4.180	4.071	4.180	4.035	4.217	56,672	4.1368	3.60%
2000-05-04	0	1.110	1.110	1.180	1.110	1.140	88,000	99,800	1.1341	4.035	4.035	4.289	4.035	4.144	24,209	4.1224	-2.63%
2000-05-03	0	1.140	1.140	1.150	1.140	1.160	454,000	522,420	1.1507	4.144	4.144	4.180	4.144	4.217	124,898	4.1828	-4.20%
2000-05-02	0	1.190	1.170	1.190	1.130	1.200	308,000	356,940	1.1589	4.326	4.253	4.326	4.108	4.362	84,733	4.2125	9.17%
2000-04-28	0	1.090	1.080	1.090	1.010	1.100	394,000	418,460	1.0621	3.962	3.926	3.962	3.671	3.998	108,392	3.8606	7.92%
2000-04-27	0	1.010	1.010	-	1.000	1.010	46,000	46,160	1.0035	3.671	3.671	-	3.635	3.671	12,655	3.6476	-1.94%
2000-04-26	0	1.030	1.030	1.040	1.030	1.050	190,000	197,600	1.0400	3.744	3.744	3.780	3.744	3.817	52,270	3.7804	0.00%
2000-04-25	0	1.030	1.020	1.060	1.000	1.030	224,000	227,720	1.0166	3.744	3.708	3.853	3.635	3.744	61,624	3.6953	-3.74%
2000-04-20	0	1.070	1.070	1.090	1.040	1.110	471,863	517,724	1.0972	3.889	3.889	3.962	3.780	4.035	129,812	3.9882	-5.31%
2000-04-19	0	1.130	1.120	1.160	1.130	1.190	168,000	194,580	1.1582	4.108	4.071	4.217	4.108	4.326	46,218	4.2101	-3.42%
2000-04-18	0	1.170	1.150	1.180	1.140	1.170	534,000	614,200	1.1502	4.253	4.180	4.289	4.144	4.253	146,907	4.1809	3.54%
2000-04-17	0	1.130	1.130	1.150	1.120	1.200	350,000	396,280	1.1322	4.108	4.108	4.180	4.071	4.362	96,287	4.1156	-12.40%
2000-04-14	0	1.290	1.290	1.330	1.290	1.330	52,000	68,360	1.3146	4.689	4.689	4.834	4.689	4.834	14,306	4.7786	-4.44%
2000-04-13	0	1.350	1.350	1.380	1.350	1.350	260,000	351,000	1.3500	4.907	4.907	5.016	4.907	4.907	71,528	4.9072	0.37%
2000-04-12	0	1.360	1.330	1.360	1.330	1.390	626,621	847,782	1.3529	4.889	4.781	4.889	4.781	4.997	174,310	4.8637	0.74%
2000-04-11	0	1.350	1.350	1.360	1.320	1.400	610,000	821,880	1.3473	4.853	4.853	4.889	4.745	5.033	169,686	4.8435	2.27%
2000-04-10	0	1.320	1.320	1.330	1.300	1.340	780,000	1,029,840	1.3203	4.745	4.745	4.781	4.673	4.817	216,976	4.7463	1.54%
2000-04-07	0	1.300	1.300	1.340	1.300	1.320	468,000	610,200	1.3038	4.673	4.673	4.817	4.673	4.745	130,186	4.6872	-1.52%
2000-04-06	0	1.320	1.320	1.340	1.280	1.320	252,000	325,200	1.2905	4.745	4.745	4.817	4.601	4.745	70,100	4.6391	3.13%
2000-04-05	0	1.280	1.280	1.300	1.270	1.360	550,000	712,260	1.2950	4.601	4.601	4.673	4.565	4.889	152,996	4.6554	-6.57%
2000-04-03	0	1.370	1.340	1.380	1.340	1.450	548,000	759,300	1.3856	4.925	4.817	4.961	4.817	5.213	152,439	4.9810	-1.44%
2000-03-31	0	1.390	1.350	1.390	1.350	1.390	368,000	503,000	1.3668	4.997	4.853	4.997	4.853	4.997	102,368	4.9136	2.21%
2000-03-30	0	1.360	1.350	1.360	1.360	1.400	254,000	348,940	1.3738	4.889	4.853	4.889	4.889	5.033	70,656	4.9386	-0.73%
2000-03-29	0	1.370	1.370	1.380	1.370	1.380	100,000	137,400	1.3740	4.925	4.925	4.961	4.925	4.961	27,817	4.9394	-2.14%
2000-03-28	0	1.400	1.390	1.400	1.400	1.450	842,000	1,189,980	1.4133	5.033	4.997	5.033	5.033	5.213	234,223	5.0805	0.72%
2000-03-27	0	1.390	1.390	1.400	1.340	1.410	870,000	1,208,920	1.3896	4.997	4.997	5.033	4.817	5.069	242,012	4.9953	1.46%
2000-03-24	0	1.370	1.360	1.390	1.350	1.450	1,292,000	1,794,560	1.3890	4.925	4.889	4.997	4.853	5.213	359,401	4.9932	-5.52%
2000-03-23	0	1.450	1.450	1.480	1.410	1.490	1,054,000	1,536,040	1.4573	5.213	5.213	5.320	5.069	5.356	293,196	5.2390	2.84%
2000-03-22	0	1.410	1.410	1.420	1.340	1.430	712,000	975,500	1.3701	5.069	5.069	5.105	4.817	5.141	198,060	4.9253	7.63%
2000-03-21	0	1.310	1.310	1.320	1.310	1.340	332,000	443,140	1.3348	4.709	4.709	4.745	4.709	4.817	92,354	4.7983	-2.24%
2000-03-20	0	1.340	1.330	1.340	1.330	1.360	834,000	1,115,820	1.3379	4.817	4.781	4.817	4.781	4.889	231,997	4.8096	0.75%
2000-03-17	0	1.330	1.320	1.340	1.320	1.400	734,000	1,001,020	1.3638	4.781	4.745	4.817	4.745	5.033	204,180	4.9026	-1.48%
2000-03-16	0	1.350	1.340	1.350	1.350	1.410	370,000	510,360	1.3794	4.853	4.817	4.853	4.853	5.069	102,924	4.9586	-4.26%
2000-03-15	0	1.410	1.400	1.430	1.400	1.440	206,000	289,960	1.4076	5.069	5.033	5.141	5.033	5.177	57,304	5.0600	0.71%
2000-03-14	0	1.400	1.380	1.410	1.370	1.400	160,000	221,620	1.3851	5.033	4.961	5.069	4.925	5.033	44,508	4.9793	1.45%
2000-03-13	0	1.380	1.380	1.400	1.380	1.430	380,229	530,909	1.3963	4.961	4.961	5.033	4.961	5.141	105,770	5.0195	-0.72%
2000-03-10	0	1.390	1.390	1.400	1.380	1.430	514,689	725,646	1.4099	4.997	4.997	5.033	4.961	5.141	143,173	5.0683	-3.47%
2000-03-09	0	1.440	1.420	1.440	1.400	1.490	328,000	469,140	1.4303	5.177	5.105	5.177	5.033	5.356	91,241	5.1418	0.70%
2000-03-08	0	1.430	1.430	1.450	1.430	1.440	282,758	405,038	1.4325	5.141	5.141	5.213	5.141	5.177	78,656	5.1495	-2.72%
2000-03-07	0	1.470	1.440	1.470	1.430	1.520	240,000	354,680	1.4778	5.284	5.177	5.284	5.141	5.464	66,762	5.3126	-2.00%
2000-03-06	0	1.500	1.450	1.500	1.430	1.540	1,102,184	1,602,781	1.4542	5.392	5.213	5.392	5.141	5.536	306,599	5.2276	4.90%
2000-03-03	0	1.430	1.430	1.440	1.400	1.470	394,000	572,920	1.4541	5.141	5.141	5.177	5.033	5.284	109,601	5.2273	0.70%
2000-03-02	0	1.420	1.410	1.430	1.420	1.450	566,000	809,600	1.4304	5.105	5.069	5.141	5.105	5.213	157,447	5.1421	-1.39%
2000-03-01	0	1.440	1.440	1.460	1.420	1.480	572,000	820,120	1.4338	5.177	5.177	5.249	5.105	5.320	159,116	5.1542	0.00%
2000-02-29	0	1.440	1.430	1.450	1.410	1.440	852,137	1,212,944	1.4234	5.177	5.141	5.213	5.069	5.177	237,043	5.1170	2.86%
2000-02-28	0	1.400	1.390	1.400	1.340	1.450	468,000	651,720	1.3926	5.033	4.997	5.033	4.817	5.213	130,186	5.0061	-3.45%
2000-02-25	0	1.450	1.450	1.460	1.430	1.490	1,270,000	1,847,700	1.4549	5.213	5.213	5.249	5.141	5.356	353,281	5.2301	-3.97%
2000-02-24	0	1.510	1.510	1.520	1.510	1.630	1,148,000	1,793,580	1.5624	5.428	5.428	5.464	5.428	5.860	319,344	5.6165	-3.21%
2000-02-23	0	1.560	1.560	1.590	1.540	1.660	1,894,000	3,050,380	1.6105	5.608	5.608	5.716	5.536	5.967	526,862	5.7897	1.30%
2000-02-22	0	1.540	1.540	1.600	1.540	1.660	2,050,000	3,257,840	1.5892	5.536	5.536	5.752	5.536	5.967	570,257	5.7129	-1.28%
2000-02-21	0	1.560	1.560	1.580	1.530	1.660	1,100,000	1,734,280	1.5766	5.608	5.608	5.680	5.500	5.967	305,992	5.6677	-6.02%
2000-02-18	0	1.660	1.650	1.660	1.600	1.750	4,180,000	6,989,300	1.6721	5.967	5.932	5.967	5.752	6.291	1,162,768	6.0109	3.75%
2000-02-17	0	1.600	1.580	1.600	1.570	1.660	2,154,000	3,452,560	1.6029	5.752	5.680	5.752	5.644	5.967	599,187	5.7621	1.91%
2000-02-16	0	1.570	1.550	1.580	1.500	1.570	1,856,000	2,885,600	1.5547	5.644	5.572	5.680	5.392	5.644	516,291	5.5891	3.29%
2000-02-15	0	1.520	1.500	1.520	1.420	1.540	1,270,000	1,916,000	1.5087	5.464	5.392	5.464	5.105	5.536	353,281	5.4234	3.40%
2000-02-14	0	1.470	1.470	1.490	1.460	1.500	672,000	995,300	1.4811	5.284	5.284	5.356	5.249	5.392	186,933	5.3244	-3.29%
2000-02-11	0	1.520	1.520	1.570	1.450	1.560	1,142,000	1,699,920	1.4885	5.464	5.464	5.644	5.213	5.608	317,675	5.3511	2.01%
2000-02-10	0	1.490	1.490	1.520	1.490	1.580	1,012,000	1,535,780	1.5176	5.356	5.356	5.464	5.356	5.680	281,512	5.4555	-4.49%
2000-02-09	0	1.560	1.530	1.570	1.540	1.580	1,184,459	1,844,019	1.5568	5.608	5.500	5.644	5.536	5.680	329,486	5.5967	0.00%
2000-02-08	0	1.560	1.570	1.580	1.560	1.610	569,172	900,138	1.5815	5.608	5.644	5.680	5.608	5.788	158,329	5.6852	-1.89%
2000-02-03	0	1.590	1.590	1.600	1.590	1.650	2,668,919	4,319,724	1.6185	5.716	5.716	5.752	5.716	5.932	742,424	5.8184	-0.62%
2000-02-02	0	1.600	1.580	1.600	1.550	1.600	1,520,000	2,398,000	1.5776	5.752	5.680	5.752	5.572	5.752	422,825	5.6714	3.23%
2000-02-01	0	1.550	1.520	1.550	1.520	1.580	1,804,298	2,790,218	1.5464	5.572	5.464	5.572	5.464	5.680	501,909	5.5592	1.97%
2000-01-31	0	1.520	1.520	1.530	1.500	1.530	980,000	1,481,600	1.5118	5.464	5.464	5.500	5.392	5.500	272,611	5.4349	-3.18%
2000-01-28	0	1.570	1.570	1.580	1.500	1.570	1,772,000	2,701,640	1.5246	5.644	5.644	5.680	5.392	5.644	492,925	5.4808	3.29%
2000-01-27	0	1.520	1.510	1.530	1.500	1.530	1,414,000	2,140,720	1.5139	5.464	5.428	5.500	5.392	5.500	393,338	5.4424	1.33%
2000-01-26	0	1.500	1.500	1.510	1.420	1.510	2,474,000	3,697,080	1.4944	5.392	5.392	5.428	5.105	5.428	688,203	5.3721	4.90%
2000-01-25	0	1.430	1.420	1.450	1.390	1.430	938,000	1,314,740	1.4016	5.141	5.105	5.213	4.997	5.141	260,927	5.0387	2.88%
2000-01-24	0	1.390	1.370	1.390	1.380	1.410	856,000	1,190,600	1.3909	4.997	4.925	4.997	4.961	5.069	238,117	5.0001	0.72%
2000-01-21	0	1.380	1.380	1.410	1.360	1.430	912,000	1,279,760	1.4032	4.961	4.961	5.069	4.889	5.141	253,695	5.0445	-0.72%
2000-01-20	0	1.390	1.380	1.390	1.380	1.450	1,714,459	2,423,220	1.4134	4.997	4.961	4.997	4.961	5.213	476,918	5.0810	1.46%
2000-01-19	0	1.370	1.370	1.410	1.350	1.420	1,264,000	1,754,040	1.3877	4.925	4.925	5.069	4.853	5.105	351,612	4.9886	-1.44%
2000-01-18	0	1.390	1.380	1.390	1.390	1.430	810,000	1,141,540	1.4093	4.997	4.961	4.997	4.997	5.141	225,321	5.0663	-0.71%
2000-01-17	0	1.400	1.390	1.400	1.390	1.420	802,000	1,127,340	1.4057	5.033	4.997	5.033	4.997	5.105	223,096	5.0532	-1.41%
2000-01-14	0	1.420	1.410	1.430	1.400	1.450	1,120,000	1,589,820	1.4195	5.105	5.069	5.141	5.033	5.213	311,555	5.1029	-1.39%
2000-01-13	0	1.440	1.440	1.450	1.440	1.450	354,000	510,760	1.4428	5.177	5.177	5.213	5.177	5.213	98,474	5.1868	-2.70%
2000-01-12	0	1.480	1.480	1.490	1.430	1.520	902,000	1,337,840	1.4832	5.320	5.320	5.356	5.141	5.464	250,913	5.3319	2.07%
2000-01-11	0	1.450	1.450	1.460	1.450	1.520	1,048,000	1,540,460	1.4699	5.213	5.213	5.249	5.213	5.464	291,527	5.2841	-0.68%
2000-01-10	0	1.460	1.460	1.480	1.450	1.520	1,612,000	2,406,600	1.4929	5.249	5.249	5.320	5.213	5.464	448,417	5.3669	2.82%
2000-01-07	0	1.420	1.420	1.440	1.390	1.450	2,256,000	3,191,880	1.4148	5.105	5.105	5.177	4.997	5.213	627,561	5.0862	-0.70%
2000-01-06	0	1.430	1.400	1.430	1.380	1.480	2,130,000	3,042,300	1.4283	5.141	5.033	5.141	4.961	5.320	592,511	5.1346	-4.03%
2000-01-05	0	1.490	1.490	1.530	1.460	1.600	2,001,379	3,019,240	1.5086	5.356	5.356	5.500	5.249	5.752	556,732	5.4231	-8.59%
2000-01-04	0	1.630	1.630	1.650	1.600	1.670	2,298,000	3,761,100	1.6367	5.860	5.860	5.932	5.752	6.003	639,244	5.8837	1.87%
2000-01-03	0	1.600	1.600	1.610	1.580	1.650	1,316,000	2,120,580	1.6114	5.752	5.752	5.788	5.680	5.932	366,077	5.7927	-0.62%
1999-12-30	0	1.610	1.610	1.620	1.580	1.690	1,054,000	1,720,580	1.6324	5.788	5.788	5.824	5.680	6.075	293,196	5.8684	1.90%
1999-12-29	0	1.580	1.580	1.600	1.580	1.700	1,628,000	2,674,780	1.6430	5.680	5.680	5.752	5.680	6.111	452,868	5.9063	-5.39%
1999-12-28	0	1.670	1.670	1.680	1.670	1.730	2,508,895	4,275,922	1.7043	6.003	6.003	6.039	6.003	6.219	697,910	6.1268	-1.18%
1999-12-24	0	1.690	1.690	1.700	1.670	1.740	2,208,000	3,764,800	1.7051	6.075	6.075	6.111	6.003	6.255	614,209	6.1295	1.20%
1999-12-23	0	1.670	1.670	1.690	1.590	1.780	6,756,000	11,532,460	1.7070	6.003	6.003	6.075	5.716	6.399	1,879,345	6.1364	3.09%
1999-12-22	0	1.620	1.600	1.620	1.570	1.720	2,764,000	4,582,320	1.6579	5.824	5.752	5.824	5.644	6.183	768,874	5.9598	-2.99%
1999-12-21	0	1.670	1.650	1.670	1.550	1.670	1,550,000	2,505,320	1.6163	6.003	5.932	6.003	5.572	6.003	431,170	5.8105	6.37%
1999-12-20	0	1.570	1.560	1.590	1.550	1.570	478,000	746,140	1.5610	5.644	5.608	5.716	5.572	5.644	132,967	5.6115	1.95%
1999-12-17	0	1.540	1.540	1.550	1.530	1.570	747,000	1,158,420	1.5508	5.536	5.536	5.572	5.500	5.644	207,796	5.5748	-0.65%
1999-12-16	0	1.550	1.540	1.550	1.540	1.580	738,000	1,143,220	1.5491	5.572	5.536	5.572	5.536	5.680	205,293	5.5687	-2.52%
1999-12-15	0	1.590	1.560	1.590	1.560	1.610	1,380,758	2,177,729	1.5772	5.716	5.608	5.716	5.608	5.788	384,091	5.6698	-1.24%
1999-12-14	0	1.610	1.600	1.610	1.510	1.660	1,852,045	2,985,010	1.6117	5.788	5.752	5.788	5.428	5.967	515,191	5.7940	-2.42%
1999-12-13	0	1.650	1.660	1.670	1.620	1.820	3,708,000	6,292,720	1.6971	5.932	5.967	6.003	5.824	6.543	1,031,470	6.1007	-7.82%
1999-12-10	0	1.790	1.790	1.800	1.700	1.830	9,505,838	16,782,779	1.7655	6.435	6.435	6.471	6.111	6.579	2,644,279	6.3468	5.29%
1999-12-09	0	1.700	1.670	1.700	1.660	1.780	9,254,000	16,017,680	1.7309	6.111	6.003	6.111	5.967	6.399	2,574,224	6.2223	4.29%
1999-12-08	0	1.630	1.600	1.630	1.540	1.660	1,158,000	1,841,600	1.5903	5.860	5.752	5.860	5.536	5.967	322,126	5.7170	4.49%
1999-12-07	0	1.560	1.560	1.570	1.550	1.630	912,000	1,431,860	1.5700	5.608	5.608	5.644	5.572	5.860	253,695	5.6440	-2.50%
1999-12-06	0	1.600	1.590	1.610	1.590	1.660	2,492,000	4,082,960	1.6384	5.752	5.716	5.788	5.716	5.967	693,210	5.8899	-0.62%
1999-12-03	0	1.610	1.580	1.610	1.540	1.620	2,322,000	3,684,860	1.5869	5.788	5.680	5.788	5.536	5.824	645,921	5.7048	2.55%
1999-12-02	0	1.570	1.550	1.570	1.540	1.580	1,496,000	2,318,140	1.5496	5.644	5.572	5.644	5.536	5.680	416,149	5.5705	-0.63%
1999-12-01	0	1.580	1.550	1.580	1.530	1.590	824,000	1,286,260	1.5610	5.680	5.572	5.680	5.500	5.716	229,216	5.6116	-0.63%
1999-11-30	0	1.590	1.590	1.600	1.540	1.600	566,000	882,880	1.5599	5.716	5.716	5.752	5.536	5.752	157,447	5.6075	-0.62%
1999-11-29	0	1.600	1.570	1.620	1.560	1.650	1,292,000	2,058,220	1.5930	5.752	5.644	5.824	5.608	5.932	359,401	5.7268	-3.03%
1999-11-26	0	1.650	1.570	1.650	1.520	1.650	1,736,000	2,744,400	1.5809	5.932	5.644	5.932	5.464	5.932	482,910	5.6830	0.00%
1999-11-25	0	1.650	1.610	1.650	1.600	1.760	4,814,000	8,116,580	1.6860	5.932	5.788	5.932	5.752	6.327	1,339,131	6.0611	-5.17%
1999-11-24	0	1.740	1.730	1.740	1.550	1.740	9,288,000	15,547,020	1.6739	6.255	6.219	6.255	5.572	6.255	2,583,682	6.0174	13.73%
1999-11-23	0	1.530	1.500	-	1.450	1.540	878,000	1,290,260	1.4695	5.500	5.392	-	5.213	5.536	244,237	5.2828	4.08%
1999-11-22	0	1.470	1.470	1.500	1.470	1.490	816,000	1,206,120	1.4781	5.284	5.284	5.392	5.284	5.356	226,990	5.3135	-1.34%
1999-11-19	0	1.490	1.460	1.490	1.490	1.530	350,000	525,900	1.5026	5.356	5.249	5.356	5.356	5.500	97,361	5.4015	-1.32%
1999-11-18	0	1.510	1.490	1.510	1.490	1.520	1,322,000	1,984,760	1.5013	5.428	5.356	5.428	5.356	5.464	367,746	5.3971	1.34%
1999-11-17	0	1.490	1.460	1.470	1.470	1.540	1,214,000	1,817,160	1.4968	5.356	5.249	5.284	5.284	5.536	337,704	5.3809	-1.32%
1999-11-16	0	1.510	1.510	1.520	1.450	1.520	852,000	1,269,380	1.4899	5.428	5.428	5.464	5.213	5.464	237,004	5.3559	2.03%
1999-11-15	0	1.480	1.480	1.490	1.480	1.490	684,000	1,015,520	1.4847	5.320	5.320	5.356	5.320	5.356	190,271	5.3372	-1.33%
1999-11-12	0	1.500	1.480	1.500	1.460	1.500	818,000	1,208,120	1.4769	5.392	5.320	5.392	5.249	5.392	227,547	5.3093	0.00%
1999-11-11	0	1.500	1.500	1.510	1.490	1.530	220,000	330,800	1.5036	5.392	5.392	5.428	5.356	5.500	61,198	5.4054	-1.96%
1999-11-10	0	1.530	1.500	1.530	1.500	1.540	420,000	633,420	1.5081	5.500	5.392	5.500	5.392	5.536	116,833	5.4216	-1.29%
1999-11-09	0	1.550	1.510	1.550	1.500	1.560	360,000	548,020	1.5223	5.572	5.428	5.572	5.392	5.608	100,143	5.4724	0.65%
1999-11-08	0	1.540	1.530	1.540	1.500	1.540	842,000	1,270,860	1.5093	5.536	5.500	5.536	5.392	5.536	234,223	5.4259	1.32%
1999-11-05	0	1.520	1.520	1.540	1.480	1.530	1,562,000	2,354,260	1.5072	5.464	5.464	5.536	5.320	5.500	434,508	5.4182	6.29%
1999-11-04	0	1.430	1.430	1.450	1.430	1.470	470,000	684,720	1.4569	5.141	5.141	5.213	5.141	5.284	130,742	5.2372	-0.69%
1999-11-03	0	1.440	1.440	1.450	1.440	1.470	600,000	868,700	1.4478	5.177	5.177	5.213	5.177	5.284	166,905	5.2048	2.13%
1999-11-02	0	1.410	1.410	1.430	1.400	1.480	450,000	651,440	1.4476	5.069	5.069	5.141	5.033	5.320	125,178	5.2041	-3.42%
1999-11-01	0	1.460	1.460	1.480	1.460	1.500	602,000	887,660	1.4745	5.249	5.249	5.320	5.249	5.392	167,461	5.3007	0.00%
1999-10-29	0	1.460	1.460	1.480	1.460	1.500	542,000	806,200	1.4875	5.249	5.249	5.320	5.249	5.392	150,770	5.3472	-1.35%
1999-10-28	0	1.480	1.480	1.510	1.480	1.510	404,000	605,500	1.4988	5.320	5.320	5.428	5.320	5.428	112,382	5.3879	-1.99%
1999-10-27	0	1.510	1.510	1.530	1.480	1.520	452,000	676,860	1.4975	5.428	5.428	5.500	5.320	5.464	125,735	5.3832	0.00%
1999-10-26	0	1.540	1.540	1.570	1.500	1.570	472,000	716,720	1.5185	5.428	5.428	5.534	5.287	5.534	133,907	5.3524	-1.91%
1999-10-25	0	1.570	1.570	1.580	1.540	1.590	562,000	880,780	1.5672	5.534	5.534	5.569	5.428	5.604	159,440	5.5242	2.61%
1999-10-22	0	1.530	1.510	1.540	1.460	1.540	586,000	876,840	1.4963	5.393	5.323	5.428	5.146	5.428	166,249	5.2743	2.00%
1999-10-21	0	1.500	1.490	1.520	1.490	1.550	1,360,000	2,074,000	1.5250	5.287	5.252	5.358	5.252	5.464	385,833	5.3754	0.67%
1999-10-20	0	1.490	1.490	1.500	1.460	1.530	1,600,000	2,377,420	1.4859	5.252	5.252	5.287	5.146	5.393	453,921	5.2375	4.20%
1999-10-19	0	1.430	1.430	1.440	1.390	1.500	2,042,000	2,967,120	1.4530	5.041	5.041	5.076	4.900	5.287	579,317	5.1218	-6.54%
1999-10-15	0	1.530	1.520	1.550	1.520	1.620	1,804,000	2,809,880	1.5576	5.393	5.358	5.464	5.358	5.710	511,796	5.4902	-5.56%
1999-10-14	0	1.620	1.620	1.640	1.600	1.670	1,308,000	2,144,900	1.6398	5.710	5.710	5.781	5.640	5.886	371,081	5.7801	-3.57%
1999-10-13	0	1.680	1.680	1.690	1.670	1.720	1,686,000	2,839,360	1.6841	5.922	5.922	5.957	5.886	6.063	478,320	5.9361	-3.45%
1999-10-12	0	1.740	1.740	1.760	1.670	1.800	7,698,000	13,490,700	1.7525	6.133	6.133	6.204	5.886	6.345	2,183,929	6.1773	4.19%
1999-10-11	0	1.670	1.670	1.680	1.640	1.680	1,464,000	2,434,120	1.6627	5.886	5.886	5.922	5.781	5.922	415,338	5.8606	2.45%
1999-10-08	0	1.630	1.620	1.640	1.610	1.670	426,000	702,160	1.6483	5.745	5.710	5.781	5.675	5.886	120,857	5.8099	-1.81%
1999-10-07	0	1.660	1.650	1.660	1.640	1.680	614,000	1,019,080	1.6597	5.851	5.816	5.851	5.781	5.922	174,192	5.8503	1.84%
1999-10-06	0	1.630	1.620	1.640	1.630	1.660	1,238,000	2,040,400	1.6481	5.745	5.710	5.781	5.745	5.851	351,222	5.8094	0.00%
1999-10-05	0	1.630	1.600	1.610	1.590	1.660	1,114,000	1,798,760	1.6147	5.745	5.640	5.675	5.604	5.851	316,043	5.6915	-1.21%
1999-10-04	0	1.650	1.650	1.660	1.630	1.730	2,260,000	3,816,720	1.6888	5.816	5.816	5.851	5.745	6.098	641,164	5.9528	-0.60%
1999-09-30	0	1.660	1.650	1.660	1.630	1.710	3,028,000	5,068,940	1.6740	5.851	5.816	5.851	5.745	6.027	859,046	5.9007	3.11%
1999-09-29	0	1.610	1.600	1.630	1.600	1.660	724,000	1,187,480	1.6402	5.675	5.640	5.745	5.640	5.851	205,399	5.7813	-1.23%
1999-09-28	0	1.630	1.630	1.650	1.620	1.650	1,050,000	1,709,780	1.6284	5.745	5.745	5.816	5.710	5.816	297,886	5.7397	1.87%
1999-09-27	0	1.600	1.560	1.600	1.600	1.690	1,320,000	2,168,620	1.6429	5.640	5.499	5.640	5.640	5.957	374,485	5.7909	-2.44%
1999-09-24	0	1.640	1.640	1.680	1.640	1.680	2,820,000	4,676,160	1.6582	5.781	5.781	5.922	5.781	5.922	800,036	5.8449	-3.53%
1999-09-23	0	1.700	1.680	1.700	1.670	1.770	2,770,000	4,761,640	1.7190	5.992	5.922	5.992	5.886	6.239	785,851	6.0592	0.59%
1999-09-22	0	1.690	1.670	1.690	1.580	1.720	3,724,000	6,161,340	1.6545	5.957	5.886	5.957	5.569	6.063	1,056,502	5.8318	3.68%
1999-09-21	0	1.630	1.630	1.660	1.630	1.710	2,658,000	4,411,420	1.6597	5.745	5.745	5.851	5.745	6.027	754,077	5.8501	-4.12%
1999-09-20	0	1.700	1.700	1.720	1.690	1.760	3,624,000	6,288,660	1.7353	5.992	5.992	6.063	5.957	6.204	1,028,132	6.1166	-0.58%
1999-09-17	0	1.710	1.710	1.720	1.680	1.750	3,202,000	5,514,160	1.7221	6.027	6.027	6.063	5.922	6.168	908,410	6.0701	0.00%
1999-09-15	0	1.710	1.700	1.710	1.700	1.820	12,926,000	22,829,220	1.7661	6.027	5.992	6.027	5.992	6.415	3,667,117	6.2254	1.79%
1999-09-14	0	1.680	1.680	1.690	1.510	1.680	4,002,000	6,448,560	1.6113	5.922	5.922	5.957	5.323	5.922	1,135,371	5.6797	9.80%
1999-09-13	0	1.530	1.520	1.530	1.520	1.560	938,000	1,440,760	1.5360	5.393	5.358	5.393	5.358	5.499	266,111	5.4141	0.66%
1999-09-10	0	1.520	1.520	1.540	1.510	1.550	1,050,000	1,609,320	1.5327	5.358	5.358	5.428	5.323	5.464	297,886	5.4025	0.00%
1999-09-09	0	1.520	1.510	1.530	1.500	1.580	1,554,000	2,386,820	1.5359	5.358	5.323	5.393	5.287	5.569	440,871	5.4139	-1.94%
1999-09-08	0	1.550	1.530	1.550	1.530	1.570	588,000	912,060	1.5511	5.464	5.393	5.464	5.393	5.534	166,816	5.4675	1.31%
1999-09-07	0	1.530	1.530	1.560	1.530	1.650	2,976,000	4,750,460	1.5963	5.393	5.393	5.499	5.393	5.816	844,294	5.6265	-1.29%
1999-09-06	0	1.550	1.540	1.560	1.490	1.580	2,594,000	4,008,940	1.5455	5.464	5.428	5.499	5.252	5.569	735,920	5.4475	4.03%
1999-09-03	0	1.490	1.480	1.490	1.480	1.540	964,000	1,433,200	1.4867	5.252	5.217	5.252	5.217	5.428	273,488	5.2405	-2.61%
1999-09-02	0	1.530	1.530	1.540	1.440	1.530	1,870,000	2,784,080	1.4888	5.393	5.393	5.428	5.076	5.393	530,521	5.2478	2.68%
1999-09-01	0	1.490	1.450	1.500	1.480	1.510	922,000	1,383,900	1.5010	5.252	5.111	5.287	5.217	5.323	261,572	5.2907	-0.67%
1999-08-31	0	1.500	1.500	1.510	1.480	1.560	1,022,000	1,531,080	1.4981	5.287	5.287	5.323	5.217	5.499	289,942	5.2806	-0.66%
1999-08-30	0	1.510	1.510	1.520	1.500	1.550	774,000	1,176,700	1.5203	5.323	5.323	5.358	5.287	5.464	219,584	5.3588	-2.58%
1999-08-27	0	1.550	1.530	1.560	1.520	1.580	974,000	1,503,580	1.5437	5.464	5.393	5.499	5.358	5.569	276,325	5.4414	-1.27%
1999-08-26	0	1.570	1.560	1.570	1.520	1.600	2,588,000	4,046,840	1.5637	5.534	5.499	5.534	5.358	5.640	734,218	5.5118	3.97%
1999-08-25	0	1.510	1.500	1.520	1.500	1.530	690,000	1,044,000	1.5130	5.323	5.287	5.358	5.287	5.393	195,754	5.3332	0.67%
1999-08-24	0	1.500	1.480	1.500	1.480	1.510	336,000	501,360	1.4921	5.287	5.217	5.287	5.217	5.323	95,323	5.2596	0.00%
1999-08-23	0	1.500	1.490	1.500	1.490	1.530	540,000	817,340	1.5136	5.287	5.252	5.287	5.252	5.393	153,198	5.3352	0.00%
1999-08-20	0	1.500	1.490	1.520	1.480	1.570	2,032,000	3,089,920	1.5206	5.287	5.252	5.358	5.217	5.534	576,480	5.3600	-0.66%
1999-08-19	0	1.510	1.510	1.520	1.460	1.510	1,332,000	1,978,400	1.4853	5.323	5.323	5.358	5.146	5.323	377,890	5.2354	4.14%
1999-08-18	0	1.450	1.440	1.470	1.440	1.500	2,876,000	4,233,780	1.4721	5.111	5.076	5.182	5.076	5.287	815,924	5.1889	0.69%
1999-08-17	0	1.440	1.430	1.440	1.400	1.460	1,402,000	2,004,780	1.4299	5.076	5.041	5.076	4.935	5.146	397,749	5.0403	2.86%
1999-08-16	0	1.400	1.400	1.430	1.380	1.460	1,526,000	2,185,960	1.4325	4.935	4.935	5.041	4.864	5.146	432,928	5.0493	0.72%
1999-08-13	0	1.390	1.380	1.390	1.360	1.420	2,212,000	3,052,780	1.3801	4.900	4.864	4.900	4.794	5.005	627,546	4.8646	-2.11%
1999-08-12	0	1.420	1.410	1.430	1.350	1.430	3,972,000	5,498,480	1.3843	5.005	4.970	5.041	4.759	5.041	1,126,860	4.8795	7.58%
1999-08-11	0	1.320	1.330	1.340	1.310	1.390	2,726,000	3,663,660	1.3440	4.653	4.688	4.723	4.618	4.900	773,369	4.7373	-7.04%
1999-08-10	0	1.420	1.410	1.420	1.390	1.570	1,888,000	2,751,520	1.4574	5.005	4.970	5.005	4.900	5.534	535,627	5.1370	-7.19%
1999-08-09	0	1.530	1.520	1.530	1.500	1.590	2,308,000	3,545,480	1.5362	5.393	5.358	5.393	5.287	5.604	654,782	5.4148	-4.38%
1999-08-06	0	1.600	1.590	1.610	1.590	1.650	1,896,000	3,043,780	1.6054	5.640	5.604	5.675	5.604	5.816	537,897	5.6587	-4.76%
1999-08-05	0	1.680	1.640	1.680	1.610	1.720	1,034,000	1,716,580	1.6601	5.922	5.781	5.922	5.675	6.063	293,347	5.8517	-1.75%
1999-08-04	0	1.710	1.700	1.720	1.710	1.800	1,158,000	2,006,940	1.7331	6.027	5.992	6.063	6.027	6.345	328,526	6.1089	-3.93%
1999-08-03	0	1.780	1.760	1.790	1.750	1.790	1,304,000	2,305,780	1.7682	6.274	6.204	6.309	6.168	6.309	369,946	6.2327	-0.56%
1999-08-02	0	1.790	1.790	1.800	1.760	1.840	4,542,000	8,211,740	1.8080	6.309	6.309	6.345	6.204	6.486	1,288,569	6.3728	0.00%
1999-07-30	0	1.790	1.770	1.790	1.720	1.810	3,088,000	5,479,420	1.7744	6.309	6.239	6.309	6.063	6.380	876,068	6.2546	2.29%
1999-07-29	0	1.750	1.740	1.750	1.670	1.790	6,648,000	11,573,860	1.7410	6.168	6.133	6.168	5.886	6.309	1,886,043	6.1366	4.79%
1999-07-28	0	1.670	1.660	1.670	1.620	1.710	3,658,000	6,086,800	1.6640	5.886	5.851	5.886	5.710	6.027	1,037,778	5.8652	3.09%
1999-07-27	0	1.620	1.610	1.620	1.550	1.640	1,342,000	2,144,860	1.5983	5.710	5.675	5.710	5.464	5.781	380,727	5.6336	3.18%
1999-07-26	0	1.570	1.560	1.580	1.560	1.650	1,266,000	2,026,120	1.6004	5.534	5.499	5.569	5.499	5.816	359,165	5.6412	-1.87%
1999-07-23	0	1.600	1.590	1.600	1.580	1.640	1,456,000	2,331,980	1.6016	5.640	5.604	5.640	5.569	5.781	413,068	5.6455	-1.23%
1999-07-22	0	1.620	1.610	1.630	1.620	1.700	1,624,000	2,686,980	1.6545	5.710	5.675	5.745	5.710	5.992	460,730	5.8320	-1.22%
1999-07-21	0	1.640	1.640	1.650	1.600	1.650	2,806,000	4,567,060	1.6276	5.781	5.781	5.816	5.640	5.816	796,065	5.7370	-1.80%
1999-07-20	0	1.670	1.670	1.680	1.670	1.750	2,622,000	4,492,080	1.7132	5.886	5.886	5.922	5.886	6.168	743,864	6.0388	-2.34%
1999-07-19	0	1.710	1.710	1.720	1.710	1.790	2,332,000	4,035,660	1.7306	6.027	6.027	6.063	6.027	6.309	661,590	6.0999	-4.47%
1999-07-16	0	1.790	1.790	1.800	1.780	1.840	2,312,000	4,165,800	1.8018	6.309	6.309	6.345	6.274	6.486	655,916	6.3511	-1.65%
1999-07-15	0	1.820	1.820	1.830	1.780	1.900	4,182,000	7,702,700	1.8419	6.415	6.415	6.450	6.274	6.697	1,186,437	6.4923	2.25%
1999-07-14	0	1.780	1.770	1.780	1.760	1.850	3,174,000	5,684,300	1.7909	6.274	6.239	6.274	6.204	6.521	900,467	6.3126	-2.73%
1999-07-13	0	1.830	1.820	1.830	1.810	1.860	2,264,000	4,146,640	1.8316	6.450	6.415	6.450	6.380	6.556	642,299	6.4559	-2.14%
1999-07-12	0	1.870	1.860	1.870	1.860	1.900	3,068,000	5,750,620	1.8744	6.591	6.556	6.591	6.556	6.697	870,394	6.6069	2.19%
1999-07-09	0	1.830	1.830	1.840	1.800	1.870	3,482,000	6,410,660	1.8411	6.450	6.450	6.486	6.345	6.591	987,846	6.4895	0.55%
1999-07-08	0	1.820	1.810	1.820	1.790	1.890	4,670,000	8,519,260	1.8243	6.415	6.380	6.415	6.309	6.662	1,324,883	6.4302	-2.15%
1999-07-07	0	1.860	1.850	1.860	1.850	1.940	4,062,000	7,644,680	1.8820	6.556	6.521	6.556	6.521	6.838	1,152,393	6.6337	-3.63%
1999-07-06	0	1.930	1.930	1.940	1.930	2.025	8,216,000	16,085,280	1.9578	6.803	6.803	6.838	6.803	7.138	2,330,886	6.9009	-1.03%
1999-07-05	0	1.950	1.950	1.960	1.880	1.960	7,506,000	14,429,280	1.9224	6.873	6.873	6.909	6.627	6.909	2,129,459	6.7760	3.17%
1999-07-02	0	1.890	1.870	1.890	1.860	1.920	4,178,000	7,835,180	1.8753	6.662	6.591	6.662	6.556	6.768	1,185,302	6.6103	2.72%
1999-06-30	0	1.840	1.840	1.850	1.770	1.920	10,784,000	20,157,500	1.8692	6.486	6.486	6.521	6.239	6.768	3,059,430	6.5886	2.22%
1999-06-29	0	1.800	1.790	1.800	1.790	1.850	4,912,000	8,944,160	1.8209	6.345	6.309	6.345	6.309	6.521	1,393,539	6.4183	-1.64%
1999-06-28	0	1.830	1.820	1.840	1.810	1.870	5,286,000	9,712,420	1.8374	6.450	6.415	6.486	6.380	6.591	1,499,643	6.4765	1.67%
1999-06-25	0	1.800	1.790	1.800	1.790	1.900	9,972,000	18,316,860	1.8368	6.345	6.309	6.345	6.309	6.697	2,829,065	6.4745	-3.23%
1999-06-24	0	1.860	1.850	1.870	1.860	1.960	10,928,000	20,899,500	1.9125	6.556	6.521	6.591	6.556	6.909	3,100,283	6.7412	-4.62%
1999-06-23	0	1.950	1.940	1.950	1.940	2.000	11,890,000	23,279,760	1.9579	6.873	6.838	6.873	6.838	7.050	3,373,203	6.9014	0.00%
1999-06-22	0	1.950	1.950	1.960	1.920	2.075	32,574,000	65,060,480	1.9973	6.873	6.873	6.909	6.768	7.314	9,241,272	7.0402	1.04%
1999-06-21	0	1.930	1.930	1.940	1.910	2.075	20,568,000	40,368,410	1.9627	6.803	6.803	6.838	6.732	7.314	5,835,160	6.9181	-4.69%
1999-06-17	0	2.025	2.000	2.025	1.920	2.050	42,812,000	85,009,170	1.9856	7.138	7.050	7.138	6.768	7.226	12,145,802	6.9991	6.02%
1999-06-16	0	1.910	1.900	1.910	1.800	1.940	23,318,000	43,592,440	1.8695	6.732	6.697	6.732	6.345	6.838	6,615,337	6.5896	6.70%
1999-06-15	0	1.790	1.790	1.800	1.780	1.990	38,118,000	71,896,560	1.8862	6.309	6.309	6.345	6.274	7.014	10,814,110	6.6484	-7.73%
1999-06-14	0	1.940	1.930	1.950	1.750	1.960	39,990,000	74,988,580	1.8752	6.838	6.803	6.873	6.168	6.909	11,345,198	6.6097	8.99%
1999-06-11	0	1.780	1.780	1.790	1.640	1.790	23,200,000	40,091,420	1.7281	6.274	6.274	6.309	5.781	6.309	6,581,860	6.0912	7.23%
1999-06-10	0	1.660	1.650	1.670	1.570	1.740	31,878,000	53,688,140	1.6842	5.851	5.816	5.886	5.534	6.133	9,043,816	5.9364	5.73%
1999-06-09	0	1.570	1.570	1.580	1.560	1.590	5,764,000	9,094,540	1.5778	5.534	5.534	5.569	5.499	5.604	1,635,252	5.5616	-0.63%
1999-06-08	0	1.580	1.570	1.590	1.560	1.620	9,608,000	15,313,020	1.5938	5.569	5.534	5.604	5.499	5.710	2,725,798	5.6178	0.00%
1999-06-07	0	1.580	1.570	1.580	1.570	1.610	3,150,000	4,997,680	1.5866	5.569	5.534	5.569	5.534	5.675	893,658	5.5924	0.64%
1999-06-04	0	1.570	1.570	1.580	1.540	1.620	13,638,000	21,690,780	1.5905	5.534	5.534	5.569	5.428	5.710	3,869,113	5.6061	2.61%
1999-06-03	0	1.530	1.520	1.540	1.470	1.540	3,286,000	4,949,240	1.5062	5.393	5.358	5.428	5.182	5.428	932,241	5.3090	0.00%
1999-06-02	0	1.530	1.520	1.530	1.520	1.630	10,004,000	15,668,460	1.5662	5.393	5.358	5.393	5.358	5.745	2,838,144	5.5207	-4.97%
1999-06-01	0	1.610	1.610	1.620	1.490	1.630	22,690,000	35,694,140	1.5731	5.675	5.675	5.710	5.252	5.745	6,437,173	5.5450	9.52%
1999-05-31	0	1.470	1.470	1.480	1.380	1.480	12,814,000	18,509,280	1.4445	5.182	5.182	5.217	4.864	5.217	3,635,343	5.0915	8.09%
1999-05-28	0	1.360	1.360	1.370	1.270	1.380	5,930,000	7,845,080	1.3229	4.794	4.794	4.829	4.477	4.864	1,682,346	4.6632	-1.45%
1999-05-27	0	1.380	1.380	1.390	1.370	1.490	6,202,000	8,756,460	1.4119	4.864	4.864	4.900	4.829	5.252	1,759,513	4.9766	-6.12%
1999-05-26	0	1.470	1.470	1.480	1.460	1.500	2,138,000	3,132,260	1.4650	5.182	5.182	5.217	5.146	5.287	606,552	5.1640	-1.34%
1999-05-25	0	1.490	1.480	1.500	1.480	1.510	4,404,000	6,596,140	1.4978	5.252	5.217	5.287	5.217	5.323	1,249,419	5.2794	-1.32%
1999-05-24	0	1.510	1.500	1.510	1.460	1.530	5,938,000	8,865,900	1.4931	5.323	5.287	5.323	5.146	5.393	1,684,616	5.2629	-2.58%
1999-05-21	0	1.550	1.540	1.550	1.520	1.640	9,884,000	15,582,520	1.5765	5.464	5.428	5.464	5.358	5.781	2,804,099	5.5570	-3.73%
1999-05-20	0	1.610	1.600	1.610	1.580	1.670	25,922,000	42,285,060	1.6312	5.675	5.640	5.675	5.569	5.886	7,354,094	5.7499	3.21%
1999-05-19	0	1.560	1.550	1.560	1.460	1.560	15,506,000	23,795,080	1.5346	5.499	5.464	5.499	5.146	5.499	4,399,066	5.4091	5.41%
1999-05-18	0	1.480	1.470	1.480	1.430	1.510	6,374,000	9,420,680	1.4780	5.217	5.182	5.217	5.041	5.323	1,808,309	5.2097	3.50%
1999-05-17	0	1.430	1.430	1.440	1.380	1.480	3,694,000	5,322,960	1.4410	5.041	5.041	5.076	4.864	5.217	1,047,991	5.0792	-1.38%
1999-05-14	0	1.450	1.450	1.460	1.440	1.540	5,874,000	8,669,000	1.4758	5.111	5.111	5.146	5.076	5.428	1,666,459	5.2020	-3.33%
1999-05-13	0	1.500	1.500	1.510	1.480	1.600	7,752,000	11,904,380	1.5357	5.287	5.287	5.323	5.217	5.640	2,199,249	5.4129	-0.66%
1999-05-12	0	1.510	1.510	1.520	1.480	1.640	17,302,000	27,439,420	1.5859	5.323	5.323	5.358	5.217	5.781	4,908,593	5.5901	-3.21%
1999-05-11	0	1.560	1.550	1.560	1.380	1.640	28,898,000	43,561,680	1.5074	5.499	5.464	5.499	4.864	5.781	8,198,388	5.3134	12.23%
1999-05-10	0	1.390	1.380	1.390	1.280	1.410	10,020,000	13,587,680	1.3561	4.900	4.864	4.900	4.512	4.970	2,842,683	4.7799	0.00%
1999-05-07	0	1.390	1.340	1.390	1.360	1.470	5,126,000	7,122,960	1.3896	4.900	4.723	4.900	4.794	5.182	1,454,251	4.8980	-5.44%
1999-05-06	0	1.470	1.460	1.470	1.440	1.580	9,155,000	13,836,330	1.5113	5.182	5.146	5.182	5.076	5.569	2,597,281	5.3272	-6.37%
1999-05-05	0	1.570	1.560	1.570	1.560	1.750	6,186,000	10,152,800	1.6413	5.534	5.499	5.534	5.499	6.168	1,754,974	5.7852	-7.65%
1999-05-04	0	1.700	1.700	1.710	1.620	1.920	14,344,000	25,317,280	1.7650	5.992	5.992	6.027	5.710	6.768	4,069,405	6.2214	-1.16%
1999-05-03	0	1.720	1.720	1.730	1.360	1.730	16,026,000	24,088,940	1.5031	6.063	6.063	6.098	4.794	6.098	4,546,590	5.2982	27.41%
1999-04-30	0	1.350	1.340	1.370	1.340	1.470	11,102,000	15,592,600	1.4045	4.759	4.723	4.829	4.723	5.182	3,149,647	4.9506	0.75%
1999-04-29	0	1.340	1.320	1.330	1.180	1.360	11,080,000	14,170,600	1.2789	4.723	4.653	4.688	4.159	4.794	3,143,406	4.5080	14.53%
1999-04-28	0	1.170	1.160	1.170	0.900	1.360	9,828,000	12,050,200	1.2261	4.124	4.089	4.124	3.172	4.794	2,788,212	4.3218	62.50%
1999-04-27	1	0.720	-	-	-	-	0	0	-	2.538	-	-	-	-	0	-	0.00%
1999-04-26	0	0.720	0.700	0.720	0.720	0.740	30,000	21,800	0.7267	2.538	2.467	2.538	2.538	2.608	8,511	2.5614	-1.37%
1999-04-23	0	0.730	0.700	0.740	0.700	0.750	152,000	110,460	0.7267	2.573	2.467	2.608	2.467	2.644	43,123	2.5615	0.00%
1999-04-22	0	0.730	0.700	0.730	0.720	0.740	164,000	118,360	0.7217	2.573	2.467	2.573	2.538	2.608	46,527	2.5439	-1.35%
1999-04-21	0	0.740	0.700	0.740	0.700	0.750	62,000	43,960	0.7090	2.608	2.467	2.608	2.467	2.644	17,589	2.4992	0.00%
1999-04-20	0	0.740	-	0.740	0.740	0.740	18,000	13,320	0.7400	2.608	-	2.608	2.608	2.608	5,107	2.6084	-1.33%
1999-04-19	0	0.750	0.700	0.750	0.700	0.750	150,000	109,340	0.7289	2.644	2.467	2.644	2.467	2.644	42,555	2.5694	1.35%
1999-04-16	0	0.740	0.740	0.760	0.740	0.790	316,000	239,220	0.7570	2.608	2.608	2.679	2.608	2.785	89,649	2.6684	1.37%
1999-04-15	0	0.730	0.680	0.730	0.700	0.740	356,000	254,120	0.7138	2.573	2.397	2.573	2.467	2.608	100,998	2.5161	2.82%
1999-04-14	0	0.710	-	0.710	-	-	0	0	-	2.503	-	2.503	-	-	0	-	-2.74%
1999-04-13	0	0.730	0.640	0.730	0.630	0.730	158,000	107,620	0.6811	2.573	2.256	2.573	2.221	2.573	44,825	2.4009	0.00%
1999-04-12	0	0.730	-	0.730	-	-	0	0	-	2.573	-	2.573	-	-	0	-	-1.35%
1999-04-09	0	0.740	-	0.740	0.730	0.740	6,000	4,420	0.7367	2.608	-	2.608	2.573	2.608	1,702	2.5966	1.37%
1999-04-08	0	0.730	-	0.730	-	-	0	0	-	2.573	-	2.573	-	-	0	-	0.00%
1999-04-07	0	0.730	0.700	0.730	0.700	0.730	48,000	33,660	0.7013	2.573	2.467	2.573	2.467	2.573	13,618	2.4718	0.00%
1999-04-01	0	0.730	0.700	0.730	0.730	0.730	2,000	1,460	0.7300	2.573	2.467	2.573	2.573	2.573	567	2.5731	0.00%
1999-03-31	0	0.730	0.700	0.730	0.720	0.730	38,000	27,480	0.7232	2.573	2.467	2.573	2.538	2.573	10,781	2.5490	0.69%
1999-03-30	0	0.740	0.700	0.740	0.700	0.740	62,000	43,800	0.7065	2.556	2.417	2.556	2.417	2.556	17,953	2.4397	0.00%
1999-03-29	0	0.740	0.710	0.740	0.710	0.740	122,000	88,040	0.7216	2.556	2.452	2.556	2.452	2.556	35,328	2.4921	2.78%
1999-03-26	0	0.720	0.700	0.720	0.740	0.760	82,000	60,760	0.7410	2.486	2.417	2.486	2.556	2.625	23,745	2.5589	-1.37%
1999-03-25	0	0.730	0.690	0.730	0.690	0.750	76,000	54,260	0.7139	2.521	2.383	2.521	2.383	2.590	22,007	2.4655	0.00%
1999-03-24	0	0.730	0.690	0.730	0.690	0.740	12,000	8,460	0.7050	2.521	2.383	2.521	2.383	2.556	3,475	2.4346	5.80%
1999-03-23	0	0.690	0.670	0.690	0.690	0.690	106,000	73,140	0.6900	2.383	2.314	2.383	2.383	2.383	30,694	2.3828	-2.82%
1999-03-22	0	0.710	0.680	0.720	-	-	0	0	-	2.452	2.348	2.486	-	-	0	-	0.00%
1999-03-19	0	0.710	0.690	0.710	0.710	0.710	128,000	90,880	0.7100	2.452	2.383	2.452	2.452	2.452	37,065	2.4519	-5.33%
1999-03-18	0	0.750	0.690	0.750	0.690	0.750	156,000	109,740	0.7035	2.590	2.383	2.590	2.383	2.590	45,173	2.4293	5.63%
1999-03-17	0	0.710	0.700	0.710	0.710	0.730	370,000	266,200	0.7195	2.452	2.417	2.452	2.452	2.521	107,141	2.4846	-2.74%
1999-03-16	0	0.730	0.730	0.750	0.730	0.750	144,000	106,560	0.7400	2.521	2.521	2.590	2.521	2.590	41,698	2.5555	-1.35%
1999-03-15	0	0.740	0.740	0.790	0.730	0.820	446,000	340,400	0.7632	2.556	2.556	2.728	2.521	2.832	129,148	2.6357	-7.50%
1999-03-12	0	0.800	0.800	0.830	0.720	0.850	1,806,000	1,446,620	0.8010	2.763	2.763	2.866	2.486	2.935	522,964	2.7662	12.68%
1999-03-11	0	0.710	0.700	0.710	0.690	0.710	294,000	204,780	0.6965	2.452	2.417	2.452	2.383	2.452	85,134	2.4054	2.90%
1999-03-10	0	0.690	-	0.690	0.660	0.690	44,000	29,140	0.6623	2.383	-	2.383	2.279	2.383	12,741	2.2871	2.99%
1999-03-09	0	0.670	-	0.670	0.660	0.670	22,000	14,540	0.6609	2.314	-	2.314	2.279	2.314	6,371	2.2824	0.00%
1999-03-08	0	0.670	-	0.690	-	-	0	0	-	2.314	-	2.383	-	-	0	-	0.00%
1999-03-05	0	0.670	-	0.680	-	-	0	0	-	2.314	-	2.348	-	-	0	-	0.00%
1999-03-04	0	0.670	0.670	0.680	0.670	0.700	56,000	39,140	0.6989	2.314	2.314	2.348	2.314	2.417	16,216	2.4137	-1.47%
1999-03-03	0	0.680	-	0.680	0.660	0.680	42,000	27,760	0.6610	2.348	-	2.348	2.279	2.348	12,162	2.2825	0.00%
1999-03-02	0	0.680	-	0.680	-	-	0	0	-	2.348	-	2.348	-	-	0	-	-2.86%
1999-03-01	0	0.700	-	0.700	-	-	0	0	-	2.417	-	2.417	-	-	0	-	0.00%
1999-02-26	0	0.700	-	0.700	-	-	0	0	-	2.417	-	2.417	-	-	0	-	0.00%
1999-02-25	0	0.700	-	0.700	-	-	0	0	-	2.417	-	2.417	-	-	0	-	0.00%
1999-02-24	0	0.700	-	0.700	-	-	0	0	-	2.417	-	2.417	-	-	0	-	0.00%
1999-02-23	0	0.700	-	0.700	-	-	0	0	-	2.417	-	2.417	-	-	0	-	0.00%
1999-02-22	0	0.700	-	0.720	-	-	0	0	-	2.417	-	2.486	-	-	0	-	0.00%
1999-02-19	0	0.700	-	0.700	-	-	0	0	-	2.417	-	2.417	-	-	0	-	0.00%
1999-02-15	0	0.700	-	0.700	-	-	0	0	-	2.417	-	2.417	-	-	0	-	0.00%
1999-02-12	0	0.700	-	0.700	-	-	0	0	-	2.417	-	2.417	-	-	0	-	0.00%
1999-02-11	0	0.700	-	0.700	-	-	0	0	-	2.417	-	2.417	-	-	0	-	0.00%
1999-02-10	0	0.700	-	0.700	-	-	0	0	-	2.417	-	2.417	-	-	0	-	0.00%
1999-02-09	0	0.700	-	0.700	0.700	0.700	50,000	35,000	0.7000	2.417	-	2.417	2.417	2.417	14,479	2.4174	0.00%
1999-02-08	0	0.700	-	0.700	-	-	0	0	-	2.417	-	2.417	-	-	0	-	0.00%
1999-02-05	0	0.700	-	0.700	-	-	0	0	-	2.417	-	2.417	-	-	0	-	0.00%
1999-02-04	0	0.700	-	0.700	0.660	0.700	42,000	29,320	0.6981	2.417	-	2.417	2.279	2.417	12,162	2.4108	0.00%
1999-02-03	0	0.700	0.660	0.700	-	-	0	0	-	2.417	2.279	2.417	-	-	0	-	0.00%
1999-02-02	0	0.700	-	0.700	-	-	0	0	-	2.417	-	2.417	-	-	0	-	0.00%
1999-02-01	0	0.700	0.620	0.700	0.650	0.700	4,000	2,700	0.6750	2.417	2.141	2.417	2.245	2.417	1,158	2.3310	0.00%
1999-01-29	0	0.700	-	0.700	-	-	0	0	-	2.417	-	2.417	-	-	0	-	-2.78%
1999-01-28	0	0.720	-	0.720	0.600	0.720	628,000	407,420	0.6488	2.486	-	2.486	2.072	2.486	181,850	2.2404	5.88%
1999-01-27	0	0.680	-	0.680	0.680	0.680	3,802,000	2,585,360	0.6800	2.348	-	2.348	2.348	2.348	1,100,947	2.3483	0.00%
1999-01-26	0	0.680	-	0.700	-	-	5,000,000	2,500,000	0.5000	2.348	-	2.417	-	-	1,447,853	1.7267	0.00%
1999-01-25	0	0.680	-	0.680	-	-	0	0	-	2.348	-	2.348	-	-	0	-	-1.45%
1999-01-22	0	0.690	-	0.690	0.680	0.700	90,000	61,760	0.6862	2.383	-	2.383	2.348	2.417	26,061	2.3698	0.00%
1999-01-21	0	0.690	-	0.700	-	-	0	0	-	2.383	-	2.417	-	-	0	-	0.00%
1999-01-20	0	0.690	-	0.700	-	-	0	0	-	2.383	-	2.417	-	-	0	-	0.00%
1999-01-19	0	0.690	-	0.700	-	-	0	0	-	2.383	-	2.417	-	-	0	-	0.00%
1999-01-18	0	0.690	-	0.690	-	-	0	0	-	2.383	-	2.383	-	-	0	-	0.00%
1999-01-15	0	0.690	-	0.690	-	-	0	0	-	2.383	-	2.383	-	-	0	-	0.00%
1999-01-14	0	0.690	-	0.690	-	-	0	0	-	2.383	-	2.383	-	-	0	-	0.00%
1999-01-13	0	0.690	-	0.690	-	-	0	0	-	2.383	-	2.383	-	-	0	-	0.00%
1999-01-12	0	0.690	-	0.690	-	-	0	0	-	2.383	-	2.383	-	-	0	-	0.00%
1999-01-11	0	0.690	-	0.690	0.700	0.700	332,000	232,400	0.7000	2.383	-	2.383	2.417	2.417	96,137	2.4174	0.00%
1999-01-08	0	0.690	-	0.690	-	-	0	0	-	2.383	-	2.383	-	-	0	-	-1.43%
1999-01-07	0	0.700	-	0.700	0.680	0.700	108,000	73,580	0.6813	2.417	-	2.417	2.348	2.417	31,274	2.3528	0.00%
1999-01-06	0	0.700	-	0.700	0.680	0.700	56,000	38,200	0.6821	2.417	-	2.417	2.348	2.417	16,216	2.3557	0.00%
1999-01-05	0	0.700	0.690	0.700	0.700	0.700	50,000	35,000	0.7000	2.417	2.383	2.417	2.417	2.417	14,479	2.4174	-2.78%
1999-01-04	0	0.720	-	0.720	0.720	0.720	80,000	57,600	0.7200	2.486	-	2.486	2.486	2.486	23,166	2.4864	0.00%
1998-12-31	0	0.720	-	0.720	-	-	0	0	-	2.486	-	2.486	-	-	0	-	0.00%
1998-12-30	0	0.720	-	0.720	0.700	0.720	44,000	30,880	0.7018	2.486	-	2.486	2.417	2.486	12,741	2.4237	0.00%
1998-12-29	0	0.720	-	0.720	-	-	0	0	-	2.486	-	2.486	-	-	0	-	0.00%
1998-12-28	0	0.720	-	0.720	-	-	0	0	-	2.486	-	2.486	-	-	0	-	0.00%
1998-12-24	0	0.720	-	0.720	-	-	0	0	-	2.486	-	2.486	-	-	0	-	0.00%
1998-12-23	0	0.720	-	0.720	-	-	0	0	-	2.486	-	2.486	-	-	0	-	0.00%
1998-12-22	0	0.720	-	0.720	-	-	0	0	-	2.486	-	2.486	-	-	0	-	0.00%
1998-12-21	0	0.720	-	0.720	0.700	0.720	62,000	43,440	0.7006	2.486	-	2.486	2.417	2.486	17,953	2.4196	0.00%
1998-12-18	0	0.720	0.720	0.760	-	-	0	0	-	2.486	2.486	2.625	-	-	0	-	6.67%
1998-12-17	0	0.675	-	0.700	-	-	0	0	-	2.331	-	2.417	-	-	0	-	0.00%
1998-12-16	0	0.675	-	0.700	-	-	0	0	-	2.331	-	2.417	-	-	0	-	0.00%
1998-12-15	0	0.675	-	0.700	-	-	0	0	-	2.331	-	2.417	-	-	0	-	0.00%
1998-12-14	0	0.700	-	0.700	-	-	0	0	-	2.331	-	2.331	-	-	0	-	0.00%
1998-12-11	0	0.700	-	0.700	-	-	0	0	-	2.331	-	2.331	-	-	0	-	0.00%
1998-12-10	0	0.700	-	0.700	-	-	0	0	-	2.331	-	2.331	-	-	0	-	0.00%
1998-12-09	0	0.700	-	0.700	-	-	0	0	-	2.331	-	2.331	-	-	0	-	0.00%
1998-12-08	0	0.700	-	0.700	-	-	0	0	-	2.331	-	2.331	-	-	0	-	0.00%
1998-12-07	0	0.700	-	0.700	-	-	0	0	-	2.331	-	2.331	-	-	0	-	0.00%
1998-12-04	0	0.700	-	0.700	-	-	0	0	-	2.331	-	2.331	-	-	0	-	0.00%
1998-12-03	0	0.700	-	0.700	-	-	0	0	-	2.331	-	2.331	-	-	0	-	0.00%
1998-12-02	0	0.700	-	0.700	0.700	0.700	20,000	14,000	0.7000	2.331	-	2.331	2.331	2.331	6,006	2.3310	0.00%
1998-12-01	0	0.700	-	0.700	-	-	0	0	-	2.331	-	2.331	-	-	0	-	-4.11%
1998-11-30	0	0.730	-	0.730	0.720	0.730	4,000	2,900	0.7250	2.431	-	2.431	2.398	2.431	1,201	2.4143	0.00%
1998-11-27	0	0.730	-	0.730	-	-	0	0	-	2.431	-	2.431	-	-	0	-	0.00%
1998-11-26	0	0.730	-	0.730	-	-	0	0	-	2.431	-	2.431	-	-	0	-	0.00%
1998-11-25	0	0.730	-	0.730	0.730	0.730	10,000	7,300	0.7300	2.431	-	2.431	2.431	2.431	3,003	2.4309	0.00%
1998-11-24	0	0.730	0.690	0.730	0.730	0.730	60,000	43,800	0.7300	2.431	2.298	2.431	2.431	2.431	18,018	2.4309	0.00%
1998-11-23	0	0.730	-	0.730	0.720	0.730	30,000	21,700	0.7233	2.431	-	2.431	2.398	2.431	9,009	2.4087	0.00%
1998-11-20	0	0.730	-	0.730	-	-	0	0	-	2.431	-	2.431	-	-	0	-	0.00%
1998-11-19	0	0.730	-	0.730	-	-	0	0	-	2.431	-	2.431	-	-	0	-	0.00%
1998-11-18	0	0.730	-	0.740	-	-	0	0	-	2.431	-	2.464	-	-	0	-	0.00%
1998-11-17	0	0.730	-	0.730	-	-	0	0	-	2.431	-	2.431	-	-	0	-	-1.35%
1998-11-16	0	0.740	-	0.740	-	-	0	0	-	2.464	-	2.464	-	-	0	-	0.00%
1998-11-13	0	0.740	-	0.750	-	-	0	0	-	2.464	-	2.498	-	-	0	-	0.00%
1998-11-12	0	0.740	-	0.740	0.750	0.750	20,000	15,000	0.7500	2.464	-	2.464	2.498	2.498	6,006	2.4975	2.78%
1998-11-11	0	0.720	-	0.740	0.720	0.720	50,000	36,000	0.7200	2.398	-	2.464	2.398	2.398	15,015	2.3976	-1.37%
1998-11-10	0	0.730	-	0.730	0.740	0.740	30,000	22,200	0.7400	2.431	-	2.431	2.464	2.464	9,009	2.4642	1.39%
1998-11-09	0	0.720	-	-	0.710	0.720	240,000	171,600	0.7150	2.398	-	-	2.364	2.398	72,071	2.3810	2.86%
1998-11-06	0	0.700	0.640	-	0.650	0.700	32,000	21,000	0.6563	2.331	2.131	-	2.165	2.331	9,609	2.1853	6.06%
1998-11-05	0	0.660	-	-	0.660	0.660	20,000	13,200	0.6600	2.198	-	-	2.198	2.198	6,006	2.1978	13.79%
1998-11-04	0	0.580	0.580	-	-	-	0	0	-	1.931	1.931	-	-	-	0	-	5.45%
1998-11-03	0	0.550	0.550	-	-	-	0	0	-	1.832	1.832	-	-	-	0	-	1.85%
1998-11-02	0	0.540	0.480	-	0.540	0.540	20,000	10,800	0.5400	1.798	1.598	-	1.798	1.798	6,006	1.7982	0.00%
1998-10-30	0	0.540	0.520	-	0.540	0.540	50,000	27,000	0.5400	1.798	1.732	-	1.798	1.798	15,015	1.7982	9.09%
1998-10-29	0	0.495	0.480	0.530	0.480	0.495	90,000	43,950	0.4883	1.648	1.598	1.765	1.598	1.648	27,027	1.6262	3.13%
1998-10-27	0	0.480	0.480	-	-	-	0	0	-	1.598	1.598	-	-	-	0	-	0.00%
1998-10-26	0	0.480	0.460	-	-	-	0	0	-	1.598	1.532	-	-	-	0	-	0.00%
1998-10-23	0	0.480	0.480	-	0.480	0.480	124,000	59,520	0.4800	1.598	1.598	-	1.598	1.598	37,237	1.5984	0.00%
1998-10-22	0	0.480	0.480	0.510	0.480	0.480	408,000	195,840	0.4800	1.598	1.598	1.698	1.598	1.598	122,521	1.5984	4.35%
1998-10-21	0	0.460	0.460	0.480	0.460	0.460	2,000	920	0.4600	1.532	1.532	1.598	1.532	1.532	601	1.5318	0.00%
1998-10-20	0	0.460	0.460	0.480	-	-	0	0	-	1.532	1.532	1.598	-	-	0	-	0.00%
1998-10-19	0	0.460	0.460	0.480	0.460	0.460	100,000	46,000	0.4600	1.532	1.532	1.598	1.532	1.532	30,030	1.5318	-4.17%
1998-10-16	0	0.480	-	0.480	0.480	0.480	20,000	9,600	0.4800	1.598	-	1.598	1.598	1.598	6,006	1.5984	3.23%
1998-10-15	0	0.465	0.465	0.485	0.465	0.465	20,000	9,300	0.4650	1.548	1.548	1.615	1.548	1.548	6,006	1.5485	3.33%
1998-10-14	0	0.450	0.450	-	-	-	0	0	-	1.499	1.499	-	-	-	0	-	0.00%
1998-10-13	0	0.450	0.450	0.480	0.450	0.460	192,000	87,900	0.4578	1.499	1.499	1.598	1.499	1.532	57,657	1.5245	-4.26%
1998-10-12	0	0.470	-	0.470	-	-	0	0	-	1.565	-	1.565	-	-	0	-	-2.08%
1998-10-09	0	0.480	0.440	-	-	-	0	0	-	1.598	1.465	-	-	-	0	-	0.00%
1998-10-08	0	0.480	0.420	-	-	-	0	0	-	1.598	1.399	-	-	-	0	-	0.00%
1998-10-07	0	0.480	0.470	-	0.480	0.480	38,000	18,240	0.4800	1.598	1.565	-	1.598	1.598	11,411	1.5984	9.09%
1998-10-05	0	0.440	0.380	-	-	-	0	0	-	1.465	1.265	-	-	-	0	-	0.00%
1998-09-30	0	0.440	0.400	0.440	0.380	0.440	540,000	217,980	0.4037	1.465	1.332	1.465	1.265	1.465	162,160	1.3442	4.76%
1998-09-29	0	0.420	-	0.420	0.420	0.420	130,000	54,600	0.4200	1.399	-	1.399	1.399	1.399	39,038	1.3986	-4.55%
1998-09-28	0	0.440	-	0.440	-	-	0	0	-	1.465	-	1.465	-	-	0	-	-2.22%
1998-09-25	0	0.450	-	0.450	-	-	266,000	119,700	0.4500	1.499	-	1.499	-	-	79,879	1.4985	-2.17%
1998-09-24	0	0.460	0.450	0.460	0.320	0.460	404,000	164,600	0.4074	1.532	1.499	1.532	1.066	1.532	121,319	1.3567	43.75%
1998-09-23	0	0.320	-	0.320	-	-	0	0	-	1.066	-	1.066	-	-	0	-	-37.25%
1998-09-22	0	0.510	-	0.510	-	-	0	0	-	1.698	-	1.698	-	-	0	-	-1.92%
1998-09-21	0	0.520	-	0.520	-	-	0	0	-	1.732	-	1.732	-	-	0	-	0.00%
1998-09-18	0	0.520	-	0.520	-	-	0	0	-	1.732	-	1.732	-	-	0	-	0.00%
1998-09-17	0	0.520	-	0.520	-	-	0	0	-	1.732	-	1.732	-	-	0	-	0.00%
1998-09-16	0	0.520	-	0.520	-	-	0	0	-	1.732	-	1.732	-	-	0	-	-3.70%
1998-09-15	0	0.540	-	0.540	-	-	0	0	-	1.798	-	1.798	-	-	0	-	-1.82%
1998-09-14	0	0.550	-	0.550	-	-	0	0	-	1.832	-	1.832	-	-	0	-	-3.51%
1998-09-11	0	0.570	-	0.570	-	-	0	0	-	1.898	-	1.898	-	-	0	-	-1.72%
1998-09-10	0	0.580	-	0.580	-	-	0	0	-	1.931	-	1.931	-	-	0	-	0.00%
1998-09-09	0	0.580	-	0.580	0.580	0.580	4,000	2,320	0.5800	1.931	-	1.931	1.931	1.931	1,201	1.9314	5.45%
1998-09-08	0	0.550	-	0.550	-	-	0	0	-	1.832	-	1.832	-	-	0	-	0.00%
1998-09-07	0	0.550	-	0.550	0.500	0.550	6,000	3,200	0.5333	1.832	-	1.832	1.665	1.832	1,802	1.7760	1.85%
1998-09-04	0	0.540	-	0.540	-	-	0	0	-	1.798	-	1.798	-	-	0	-	0.00%
1998-09-03	0	0.540	-	0.540	-	-	0	0	-	1.798	-	1.798	-	-	0	-	-1.82%
1998-09-02	0	0.550	-	0.550	-	-	0	0	-	1.832	-	1.832	-	-	0	-	0.00%
1998-09-01	0	0.550	-	0.550	-	-	0	0	-	1.832	-	1.832	-	-	0	-	0.00%
1998-08-31	0	0.550	-	0.550	-	-	0	0	-	1.832	-	1.832	-	-	0	-	0.00%
1998-08-28	0	0.550	-	0.550	-	-	0	0	-	1.832	-	1.832	-	-	0	-	-1.79%
1998-08-27	0	0.560	-	0.560	-	-	0	0	-	1.865	-	1.865	-	-	0	-	-5.08%
1998-08-26	0	0.590	-	0.590	-	-	0	0	-	1.965	-	1.965	-	-	0	-	0.00%
1998-08-25	0	0.590	-	0.590	-	-	0	0	-	1.965	-	1.965	-	-	0	-	-3.28%
1998-08-24	0	0.610	-	0.610	0.610	0.610	12,000	7,320	0.6100	2.031	-	2.031	2.031	2.031	3,604	2.0313	0.00%
1998-08-21	0	0.610	-	0.610	0.610	0.610	8,000	4,880	0.6100	2.031	-	2.031	2.031	2.031	2,402	2.0313	-3.17%
1998-08-20	0	0.630	-	0.630	0.590	0.630	408,000	241,200	0.5912	2.098	-	2.098	1.965	2.098	122,521	1.9686	6.78%
1998-08-19	0	0.590	-	0.590	-	-	0	0	-	1.965	-	1.965	-	-	0	-	-4.84%
1998-08-18	0	0.620	-	0.620	0.620	0.620	8,000	4,960	0.6200	2.065	-	2.065	2.065	2.065	2,402	2.0646	5.08%
1998-08-14	0	0.590	-	0.590	-	-	0	0	-	1.965	-	1.965	-	-	0	-	0.00%
1998-08-13	0	0.590	-	0.590	-	-	0	0	-	1.965	-	1.965	-	-	0	-	-3.28%
1998-08-12	0	0.610	-	0.610	0.610	0.610	8,000	4,880	0.6100	2.031	-	2.031	2.031	2.031	2,402	2.0313	3.39%
1998-08-11	0	0.590	-	-	-	-	0	0	-	1.965	-	-	-	-	0	-	0.00%
1998-08-10	0	0.590	-	-	-	-	0	0	-	1.965	-	-	-	-	0	-	0.00%
1998-08-07	0	0.590	-	0.590	0.620	0.620	6,000	3,720	0.6200	1.965	-	1.965	2.065	2.065	1,802	2.0646	0.00%
1998-08-06	0	0.590	-	0.590	0.620	0.620	8,000	4,960	0.6200	1.965	-	1.965	2.065	2.065	2,402	2.0646	-4.84%
1998-08-05	0	0.620	-	0.620	0.620	0.620	16,000	9,920	0.6200	2.065	-	2.065	2.065	2.065	4,805	2.0646	0.00%
1998-08-04	0	0.620	-	0.620	0.590	0.620	34,000	20,480	0.6024	2.065	-	2.065	1.965	2.065	10,210	2.0059	1.64%
1998-08-03	0	0.610	-	0.610	0.620	0.620	14,000	8,680	0.6200	2.031	-	2.031	2.065	2.065	4,204	2.0646	-1.61%
1998-07-31	0	0.620	-	0.620	0.590	0.620	42,000	24,840	0.5914	2.065	-	2.065	1.965	2.065	12,612	1.9695	1.64%
1998-07-30	0	0.610	-	0.610	0.630	0.630	20,000	12,600	0.6300	2.031	-	2.031	2.098	2.098	6,006	2.0979	1.67%
1998-07-29	0	0.600	-	0.600	0.620	0.640	16,000	10,200	0.6375	1.998	-	1.998	2.065	2.131	4,805	2.1229	-3.23%
1998-07-28	0	0.620	0.600	0.620	0.640	0.640	6,000	3,840	0.6400	2.065	1.998	2.065	2.131	2.131	1,802	2.1312	-1.59%
1998-07-27	0	0.630	-	0.630	0.630	0.630	20,000	12,600	0.6300	2.098	-	2.098	2.098	2.098	6,006	2.0979	5.00%
1998-07-24	0	0.600	-	0.600	-	-	0	0	-	1.998	-	1.998	-	-	0	-	-3.23%
1998-07-23	0	0.620	-	0.630	-	-	0	0	-	2.065	-	2.098	-	-	0	-	0.00%
1998-07-22	0	0.620	0.540	0.630	0.600	0.630	68,000	41,960	0.6171	2.065	1.798	2.098	1.998	2.098	20,420	2.0548	-3.12%
1998-07-21	0	0.640	0.530	0.640	-	-	0	0	-	2.131	1.765	2.131	-	-	0	-	-1.54%
1998-07-20	0	0.650	-	0.650	0.600	0.650	12,000	7,680	0.6400	2.165	-	2.165	1.998	2.165	3,604	2.1312	0.00%
1998-07-17	0	0.650	0.570	0.650	0.650	0.650	20,000	13,000	0.6500	2.165	1.898	2.165	2.165	2.165	6,006	2.1645	-1.52%
1998-07-16	0	0.660	0.600	0.660	0.570	0.660	76,000	49,240	0.6479	2.198	1.998	2.198	1.898	2.198	22,822	2.1575	1.54%
1998-07-15	0	0.650	-	0.650	0.650	0.650	50,000	32,500	0.6500	2.165	-	2.165	2.165	2.165	15,015	2.1645	0.00%
1998-07-14	0	0.650	-	0.650	-	-	0	0	-	2.165	-	2.165	-	-	0	-	0.00%
1998-07-13	0	0.650	-	0.650	-	-	0	0	-	2.165	-	2.165	-	-	0	-	-1.52%
1998-07-10	0	0.660	0.590	0.660	0.660	0.660	100,000	66,000	0.6600	2.198	1.965	2.198	2.198	2.198	30,030	2.1978	-1.49%
1998-07-09	0	0.670	0.630	0.670	0.630	0.670	150,000	100,100	0.6673	2.231	2.098	2.231	2.098	2.231	45,044	2.2223	0.00%
1998-07-08	0	0.670	0.640	0.670	0.630	0.680	142,000	96,460	0.6793	2.231	2.131	2.231	2.098	2.264	42,642	2.2621	0.00%
1998-07-07	0	0.670	0.640	0.680	0.670	0.670	140,000	93,800	0.6700	2.231	2.131	2.264	2.231	2.231	42,041	2.2311	1.52%
1998-07-06	0	0.660	0.620	0.670	0.660	0.660	180,000	118,800	0.6600	2.198	2.065	2.231	2.198	2.198	54,053	2.1978	0.00%
1998-07-03	0	0.660	-	0.660	0.650	0.660	148,000	96,300	0.6507	2.198	-	2.198	2.165	2.198	44,444	2.1668	0.00%
1998-07-02	0	0.660	-	0.660	0.660	0.660	100,000	66,000	0.6600	2.198	-	2.198	2.198	2.198	30,030	2.1978	-1.49%
1998-06-30	0	0.670	-	0.670	0.670	0.690	272,000	184,980	0.6801	2.231	-	2.231	2.231	2.298	81,680	2.2647	0.00%
1998-06-29	0	0.670	0.640	0.680	0.640	0.670	342,000	227,300	0.6646	2.231	2.131	2.264	2.131	2.231	102,701	2.2132	0.00%
1998-06-26	0	0.670	-	0.670	0.640	0.690	254,000	170,020	0.6694	2.231	-	2.231	2.131	2.298	76,275	2.2290	-2.90%
1998-06-25	0	0.690	0.600	0.690	0.640	0.690	224,000	151,660	0.6771	2.298	1.998	2.298	2.131	2.298	67,266	2.2546	1.47%
1998-06-24	0	0.680	0.640	0.680	0.640	0.680	216,000	142,640	0.6604	2.264	2.131	2.264	2.131	2.264	64,864	2.1991	-1.45%
1998-06-23	0	0.690	0.640	0.690	0.680	0.690	274,000	186,420	0.6804	2.298	2.131	2.298	2.264	2.298	82,281	2.2657	0.00%
1998-06-22	0	0.690	0.640	0.700	0.680	0.690	232,000	157,880	0.6805	2.298	2.131	2.331	2.264	2.298	69,669	2.2662	-1.43%
1998-06-19	0	0.700	0.690	0.700	0.650	0.700	250,000	166,360	0.6654	2.331	2.298	2.331	2.165	2.331	75,074	2.2160	0.00%
1998-06-18	0	0.700	0.650	0.700	0.620	0.700	350,000	235,200	0.6720	2.331	2.165	2.331	2.065	2.331	105,103	2.2378	1.45%
1998-06-17	0	0.690	-	0.690	0.690	0.770	5,170,000	3,872,800	0.7491	2.298	-	2.298	2.298	2.564	1,552,527	2.4945	0.00%
1998-06-16	0	0.690	-	0.700	0.670	0.690	238,000	159,980	0.6722	2.298	-	2.331	2.231	2.298	71,470	2.2384	1.47%
1998-06-15	0	0.680	-	0.680	0.660	0.680	184,000	122,320	0.6648	2.264	-	2.264	2.198	2.264	55,254	2.2138	-1.45%
1998-06-12	0	0.690	-	0.690	0.680	0.690	188,000	127,920	0.6804	2.298	-	2.298	2.264	2.298	56,456	2.2659	-1.43%
1998-06-11	0	0.700	-	0.700	0.680	0.700	214,000	145,700	0.6808	2.331	-	2.331	2.264	2.331	64,263	2.2672	0.00%
1998-06-10	0	0.700	-	0.700	0.690	0.700	180,000	124,240	0.6902	2.331	-	2.331	2.298	2.331	54,053	2.2985	0.00%
1998-06-09	0	0.700	-	0.700	0.700	0.700	180,000	126,000	0.7000	2.331	-	2.331	2.331	2.331	54,053	2.3310	-2.78%
1998-06-08	0	0.720	0.680	-	0.720	0.720	250,000	180,000	0.7200	2.398	2.264	-	2.398	2.398	75,074	2.3976	0.00%
1998-06-05	0	0.720	0.720	0.730	0.710	0.720	260,000	185,200	0.7123	2.398	2.398	2.431	2.364	2.398	78,077	2.3720	0.00%
1998-06-04	0	0.720	0.680	0.730	0.720	0.720	224,000	161,280	0.7200	2.398	2.264	2.431	2.398	2.398	67,266	2.3976	-2.70%
1998-06-03	0	0.740	0.680	0.740	0.680	0.740	216,000	155,000	0.7176	2.464	2.264	2.464	2.264	2.464	64,864	2.3896	5.71%
1998-06-02	0	0.700	0.680	-	0.680	0.700	14,000	9,600	0.6857	2.331	2.264	-	2.264	2.331	4,204	2.2835	2.94%
1998-06-01	0	0.680	0.680	0.700	0.680	0.680	492,000	334,560	0.6800	2.264	2.264	2.331	2.264	2.264	147,745	2.2644	-2.86%
1998-05-29	0	0.700	0.680	0.740	0.680	0.700	590,000	407,000	0.6898	2.331	2.264	2.464	2.264	2.331	177,174	2.2972	0.00%
1998-05-28	0	0.700	0.680	0.730	0.700	0.700	250,000	175,000	0.7000	2.331	2.264	2.431	2.331	2.331	75,074	2.3310	-6.67%
1998-05-27	0	0.750	-	0.750	0.740	0.750	210,000	155,500	0.7405	2.498	-	2.498	2.464	2.498	63,062	2.4658	0.00%
1998-05-26	0	0.750	-	0.750	0.740	0.750	206,000	152,500	0.7403	2.498	-	2.498	2.464	2.498	61,861	2.4652	0.00%
1998-05-25	0	0.750	-	0.750	0.740	0.750	208,000	154,000	0.7404	2.498	-	2.498	2.464	2.498	62,461	2.4655	-1.32%
1998-05-22	0	0.760	-	0.800	0.750	0.760	206,000	156,300	0.7587	2.531	-	2.664	2.498	2.531	61,861	2.5266	0.00%
1998-05-21	0	0.760	-	0.760	0.760	0.760	1,376,000	1,032,180	0.7501	2.531	-	2.531	2.531	2.531	413,206	2.4980	1.33%
1998-05-20	0	0.750	-	0.750	0.750	0.760	202,000	151,520	0.7501	2.498	-	2.498	2.498	2.531	60,660	2.4979	-2.60%
1998-05-19	0	0.770	0.760	0.770	0.760	0.770	212,000	161,160	0.7602	2.564	2.531	2.564	2.531	2.564	63,663	2.5315	0.00%
1998-05-18	0	0.770	-	-	0.760	0.770	204,000	155,080	0.7602	2.564	-	-	2.531	2.564	61,260	2.5315	5.48%
1998-05-15	0	0.730	-	0.730	0.720	0.730	206,000	148,380	0.7203	2.431	-	2.431	2.398	2.431	61,861	2.3986	0.00%
1998-05-14	0	0.730	-	0.730	0.720	0.730	206,000	148,380	0.7203	2.431	-	2.431	2.398	2.431	61,861	2.3986	-1.35%
1998-05-13	0	0.740	-	0.740	0.730	0.740	206,000	150,440	0.7303	2.464	-	2.464	2.431	2.464	61,861	2.4319	-1.33%
1998-05-12	0	0.750	-	0.750	0.740	0.750	208,000	154,000	0.7404	2.498	-	2.498	2.464	2.498	62,461	2.4655	0.00%
1998-05-11	0	0.750	-	0.750	0.740	0.750	206,000	152,500	0.7403	2.498	-	2.498	2.464	2.498	61,861	2.4652	0.00%
1998-05-08	0	0.750	-	0.730	0.740	0.750	206,000	152,500	0.7403	2.498	-	2.431	2.464	2.498	61,861	2.4652	-1.32%
1998-05-07	0	0.760	-	0.760	0.750	0.760	206,000	154,560	0.7503	2.531	-	2.531	2.498	2.531	61,861	2.4985	0.00%
1998-05-06	0	0.760	-	0.760	0.740	0.760	218,000	163,440	0.7497	2.531	-	2.531	2.464	2.531	65,464	2.4966	0.00%
1998-05-05	0	0.760	-	0.760	0.750	0.760	204,000	153,040	0.7502	2.531	-	2.531	2.498	2.531	61,260	2.4982	-1.30%
1998-05-04	0	0.770	-	0.770	0.760	0.770	210,000	159,660	0.7603	2.564	-	2.564	2.531	2.564	63,062	2.5318	1.32%
1998-05-01	0	0.760	-	0.760	0.760	0.770	244,000	185,480	0.7602	2.531	-	2.531	2.531	2.564	73,272	2.5314	-1.30%
1998-04-30	0	0.770	-	0.770	0.760	0.770	200,000	152,040	0.7602	2.564	-	2.564	2.531	2.564	60,059	2.5315	0.00%
1998-04-29	0	0.770	-	0.770	0.760	0.770	230,000	174,900	0.7604	2.564	-	2.564	2.531	2.564	69,068	2.5323	-1.28%
1998-04-28	0	0.780	-	0.780	0.770	0.780	260,000	200,220	0.7701	2.597	-	2.597	2.564	2.597	78,077	2.5644	0.00%
1998-04-27	0	0.780	-	0.780	0.770	0.780	204,000	157,120	0.7702	2.597	-	2.597	2.564	2.597	61,260	2.5648	-1.27%
1998-04-24	0	0.790	-	0.790	0.780	0.790	206,000	160,700	0.7801	2.631	-	2.631	2.597	2.631	61,861	2.5978	1.28%
1998-04-23	0	0.780	-	0.790	0.770	0.780	204,000	157,120	0.7702	2.597	-	2.631	2.564	2.597	61,260	2.5648	-1.27%
1998-04-22	0	0.790	-	0.790	0.780	0.790	244,000	190,360	0.7802	2.631	-	2.631	2.597	2.631	73,272	2.5980	0.00%
1998-04-21	0	0.790	-	0.790	0.790	0.800	304,000	240,200	0.7901	2.631	-	2.631	2.631	2.664	91,290	2.6312	-1.25%
1998-04-20	0	0.800	-	0.800	0.780	0.800	242,000	191,200	0.7901	2.664	-	2.664	2.597	2.664	72,671	2.6310	-3.61%
1998-04-17	0	0.830	-	0.830	0.800	0.830	204,000	163,320	0.8006	2.764	-	2.764	2.664	2.764	61,260	2.6660	3.75%
1998-04-16	0	0.800	0.790	0.800	0.790	0.820	262,000	207,300	0.7912	2.664	2.631	2.664	2.631	2.731	78,677	2.6348	-1.23%
1998-04-15	0	0.810	0.810	0.820	0.780	0.820	306,000	247,840	0.8099	2.697	2.697	2.731	2.597	2.731	91,890	2.6971	0.00%
1998-04-14	0	0.810	0.800	0.810	0.780	0.810	268,000	212,220	0.7919	2.697	2.664	2.697	2.597	2.697	80,479	2.6370	0.00%
1998-04-09	0	0.810	0.800	0.810	0.790	0.810	308,000	243,960	0.7921	2.697	2.664	2.697	2.631	2.697	92,491	2.6377	1.89%
1998-04-08	0	0.810	0.800	0.810	0.790	0.810	220,000	176,020	0.8001	2.647	2.615	2.647	2.582	2.647	67,311	2.6150	0.00%
1998-04-07	0	0.810	0.800	0.810	0.770	0.810	306,000	242,280	0.7918	2.647	2.615	2.647	2.517	2.647	93,624	2.5878	1.25%
1998-04-03	0	0.800	0.800	-	0.780	0.800	356,000	277,740	0.7802	2.615	2.615	-	2.549	2.615	108,922	2.5499	2.56%
1998-04-02	0	0.780	-	0.780	0.770	0.780	316,000	243,400	0.7703	2.549	-	2.549	2.517	2.549	96,684	2.5175	-2.50%
1998-04-01	0	0.800	0.790	0.800	0.800	0.810	308,000	246,440	0.8001	2.615	2.582	2.615	2.615	2.647	94,236	2.6151	-1.23%
1998-03-31	0	0.810	-	0.810	0.800	0.810	308,000	246,480	0.8003	2.647	-	2.647	2.615	2.647	94,236	2.6156	0.00%
1998-03-30	0	0.810	0.800	0.810	0.800	0.810	304,000	243,240	0.8001	2.647	2.615	2.647	2.615	2.647	93,012	2.6151	0.00%
1998-03-27	0	0.810	0.800	0.810	0.800	0.810	434,000	347,220	0.8000	2.647	2.615	2.647	2.615	2.647	132,787	2.6149	0.00%
1998-03-26	0	0.810	0.800	0.810	0.800	0.820	506,000	405,460	0.8013	2.647	2.615	2.647	2.615	2.680	154,816	2.6190	1.25%
1998-03-25	0	0.800	0.790	0.800	0.790	0.800	442,000	350,240	0.7924	2.615	2.582	2.615	2.582	2.615	135,235	2.5899	1.27%
1998-03-24	0	0.790	0.790	0.800	0.780	0.800	402,000	301,360	0.7497	2.582	2.582	2.615	2.549	2.615	122,996	2.4502	-1.25%
1998-03-23	0	0.800	0.790	0.800	0.790	0.800	244,000	192,800	0.7902	2.615	2.582	2.615	2.582	2.615	74,655	2.5826	0.00%
1998-03-20	0	0.800	0.790	0.800	0.790	0.800	246,000	194,360	0.7901	2.615	2.582	2.615	2.582	2.615	75,266	2.5823	1.27%
1998-03-19	0	0.790	0.780	0.790	0.750	0.790	266,000	207,660	0.7807	2.582	2.549	2.582	2.451	2.582	81,386	2.5516	1.28%
1998-03-18	0	0.780	0.770	0.790	0.780	0.790	250,000	196,500	0.7860	2.549	2.517	2.582	2.549	2.582	76,490	2.5690	0.00%
1998-03-17	0	0.780	0.760	0.790	0.760	0.790	264,000	206,040	0.7805	2.549	2.484	2.582	2.484	2.582	80,774	2.5508	-2.50%
1998-03-16	0	0.800	0.760	0.800	0.790	0.800	244,000	192,800	0.7902	2.615	2.484	2.615	2.582	2.615	74,655	2.5826	0.00%
1998-03-13	0	0.800	0.720	0.800	0.780	0.800	346,000	273,380	0.7901	2.615	2.353	2.615	2.549	2.615	105,863	2.5824	0.00%
1998-03-12	0	0.800	-	0.800	0.790	0.800	244,000	192,800	0.7902	2.615	-	2.615	2.582	2.615	74,655	2.5826	-2.44%
1998-03-11	0	0.820	-	0.820	0.820	0.830	262,000	214,860	0.8201	2.680	-	2.680	2.680	2.713	80,162	2.6803	2.50%
1998-03-10	0	0.800	0.780	0.800	0.790	0.800	272,000	215,000	0.7904	2.615	2.549	2.615	2.582	2.615	83,221	2.5835	-1.23%
1998-03-09	0	0.810	-	0.810	0.810	0.820	310,000	254,100	0.8197	2.647	-	2.647	2.647	2.680	94,848	2.6790	-2.41%
1998-03-06	0	0.830	-	0.830	0.840	0.870	292,000	245,340	0.8402	2.713	-	2.713	2.745	2.843	89,341	2.7461	-1.19%
1998-03-05	0	0.840	0.790	0.840	0.830	0.850	282,000	235,620	0.8355	2.745	2.582	2.745	2.713	2.778	86,281	2.7308	3.70%
1998-03-04	0	0.810	0.770	0.870	0.810	0.870	316,000	268,500	0.8497	2.647	2.517	2.843	2.647	2.843	96,684	2.7771	-6.90%
1998-03-03	0	0.870	-	0.870	0.860	0.870	250,000	215,100	0.8604	2.843	-	2.843	2.811	2.843	76,490	2.8121	0.00%
1998-03-02	0	0.870	0.800	0.870	0.850	0.870	342,000	296,400	0.8667	2.843	2.615	2.843	2.778	2.843	104,639	2.8326	-1.14%
1998-02-27	0	0.880	0.840	0.880	0.870	0.900	260,000	228,660	0.8795	2.876	2.745	2.876	2.843	2.942	79,550	2.8744	0.00%
1998-02-26	0	0.880	0.870	0.880	0.830	0.930	304,000	264,900	0.8714	2.876	2.843	2.876	2.713	3.040	93,012	2.8480	0.00%
1998-02-25	0	0.880	0.830	0.880	0.870	0.880	280,000	243,700	0.8704	2.876	2.713	2.876	2.843	2.876	85,669	2.8447	0.00%
1998-02-24	0	0.880	0.820	0.880	0.850	0.880	312,000	273,800	0.8776	2.876	2.680	2.876	2.778	2.876	95,460	2.8682	0.00%
1998-02-23	0	0.880	0.800	0.880	0.880	0.880	364,000	320,320	0.8800	2.876	2.615	2.876	2.876	2.876	111,370	2.8762	0.00%
1998-02-20	0	0.880	-	0.880	0.880	0.890	202,000	177,780	0.8801	2.876	-	2.876	2.876	2.909	61,804	2.8765	-1.12%
1998-02-19	0	0.890	0.850	0.900	0.890	0.900	360,000	320,420	0.8901	2.909	2.778	2.942	2.909	2.942	110,146	2.9090	0.00%
1998-02-18	0	0.890	0.870	0.890	0.890	0.890	200,000	178,000	0.8900	2.909	2.843	2.909	2.909	2.909	61,192	2.9089	-1.11%
1998-02-17	0	0.900	0.870	0.900	0.900	1.000	316,000	304,400	0.9633	2.942	2.843	2.942	2.942	3.268	96,684	3.1484	0.00%
1998-02-16	0	0.900	0.870	0.900	0.860	0.900	360,000	321,600	0.8933	2.942	2.843	2.942	2.811	2.942	110,146	2.9198	0.00%
1998-02-13	0	0.900	0.880	0.920	0.860	0.950	392,000	342,800	0.8745	2.942	2.876	3.007	2.811	3.105	119,937	2.8582	-2.17%
1998-02-12	0	0.920	-	0.920	0.920	0.940	860,000	799,740	0.9299	3.007	-	3.007	3.007	3.072	263,127	3.0394	0.00%
1998-02-11	0	0.920	0.900	0.920	0.900	0.950	660,000	611,140	0.9260	3.007	2.942	3.007	2.942	3.105	201,934	3.0264	2.22%
1998-02-10	0	0.900	0.880	0.900	0.870	0.900	764,000	676,320	0.8852	2.942	2.876	2.942	2.843	2.942	233,754	2.8933	2.27%
1998-02-09	0	0.880	0.870	0.890	0.830	0.880	944,000	813,920	0.8622	2.876	2.843	2.909	2.713	2.876	288,827	2.8180	2.33%
1998-02-06	0	0.860	0.840	0.870	0.770	0.880	230,000	192,180	0.8356	2.811	2.745	2.843	2.517	2.876	70,371	2.7310	3.61%
1998-02-05	0	0.830	0.820	0.830	0.750	0.830	456,000	361,180	0.7921	2.713	2.680	2.713	2.451	2.713	139,518	2.5888	5.06%
1998-02-04	0	0.790	0.780	0.790	0.750	0.790	562,000	424,300	0.7550	2.582	2.549	2.582	2.451	2.582	171,950	2.4676	-1.25%
1998-02-03	0	0.800	0.790	0.800	0.750	0.800	62,000	48,520	0.7826	2.615	2.582	2.615	2.451	2.615	18,970	2.5578	0.00%
1998-02-02	0	0.800	0.780	-	0.700	0.800	246,000	185,200	0.7528	2.615	2.549	-	2.288	2.615	75,266	2.4606	11.11%
1998-01-27	0	0.720	0.720	0.730	0.700	0.720	402,000	284,220	0.7070	2.353	2.353	2.386	2.288	2.353	122,996	2.3108	2.86%
1998-01-26	0	0.700	0.700	0.720	0.650	0.700	176,000	120,180	0.6828	2.288	2.288	2.353	2.124	2.288	53,849	2.2318	2.94%
1998-01-23	0	0.680	0.680	0.700	0.670	0.680	538,000	362,540	0.6739	2.223	2.223	2.288	2.190	2.223	164,607	2.2025	0.00%
1998-01-22	0	0.680	0.650	0.700	0.630	0.680	94,000	63,220	0.6726	2.223	2.124	2.288	2.059	2.223	28,760	2.1982	0.00%
1998-01-21	0	0.680	0.680	0.720	0.600	0.680	252,000	167,800	0.6659	2.223	2.223	2.353	1.961	2.223	77,102	2.1763	-2.86%
1998-01-20	0	0.700	0.700	0.740	0.610	0.700	2,394,000	1,561,640	0.6523	2.288	2.288	2.419	1.994	2.288	732,471	2.1320	2.94%
1998-01-19	0	0.680	0.630	0.680	0.660	0.680	260,000	173,200	0.6662	2.223	2.059	2.223	2.157	2.223	79,550	2.1772	3.03%
1998-01-16	0	0.660	0.600	0.660	0.600	0.660	514,000	323,040	0.6285	2.157	1.961	2.157	1.961	2.157	157,264	2.0541	1.54%
1998-01-15	0	0.650	0.630	0.650	0.600	0.650	552,000	334,200	0.6054	2.124	2.059	2.124	1.961	2.124	168,891	1.9788	1.56%
1998-01-14	0	0.640	0.530	0.640	0.610	0.640	778,000	477,820	0.6142	2.092	1.732	2.092	1.994	2.092	238,038	2.0073	3.23%
1998-01-13	0	0.620	0.600	0.620	0.500	0.620	1,688,000	881,640	0.5223	2.026	1.961	2.026	1.634	2.026	516,463	1.7071	8.77%
1998-01-12	0	0.570	0.550	0.600	0.400	0.570	1,086,000	521,540	0.4802	1.863	1.798	1.961	1.307	1.863	332,274	1.5696	1.79%
1998-01-09	0	0.560	0.500	0.600	0.500	0.560	188,000	101,140	0.5380	1.830	1.634	1.961	1.634	1.830	57,521	1.7583	0.00%
1998-01-08	0	0.560	0.550	0.560	0.560	0.560	450,000	252,000	0.5600	1.830	1.798	1.830	1.830	1.830	137,683	1.8303	0.00%
1998-01-07	0	0.560	0.560	0.590	0.560	0.580	210,000	118,600	0.5648	1.830	1.830	1.928	1.830	1.896	64,252	1.8459	0.00%
1998-01-06	0	0.560	0.560	0.600	0.560	0.560	410,000	229,600	0.5600	1.830	1.830	1.961	1.830	1.830	125,444	1.8303	-5.08%
1998-01-05	0	0.590	-	0.600	0.590	0.600	300,000	178,000	0.5933	1.928	-	1.961	1.928	1.961	91,788	1.9392	-1.67%
1998-01-02	0	0.600	-	0.640	0.600	0.600	200,000	120,000	0.6000	1.961	-	2.092	1.961	1.961	61,192	1.9610	0.00%
1997-12-31	0	0.600	0.590	-	0.600	0.600	250,000	150,000	0.6000	1.961	1.928	-	1.961	1.961	76,490	1.9610	1.69%
1997-12-30	0	0.590	0.590	0.620	0.590	0.600	200,000	119,000	0.5950	1.928	1.928	2.026	1.928	1.961	61,192	1.9447	0.00%
1997-12-29	0	0.590	0.580	0.620	-	-	0	0	-	1.928	1.896	2.026	-	-	0	-	0.00%
1997-12-24	0	0.590	-	0.630	-	-	0	0	-	1.928	-	2.059	-	-	0	-	0.00%
1997-12-23	0	0.590	0.590	0.630	0.590	0.590	76,000	44,840	0.5900	1.928	1.928	2.059	1.928	1.928	23,253	1.9283	0.00%
1997-12-22	0	0.590	-	0.630	0.590	0.590	100,000	59,000	0.5900	1.928	-	2.059	1.928	1.928	30,596	1.9283	0.00%
1997-12-19	0	0.590	0.590	0.600	0.590	0.590	20,000	11,800	0.5900	1.928	1.928	1.961	1.928	1.928	6,119	1.9283	-1.67%
1997-12-18	0	0.600	0.600	0.620	0.600	0.620	270,000	164,000	0.6074	1.961	1.961	2.026	1.961	2.026	82,610	1.9852	-3.23%
1997-12-17	0	0.620	0.620	0.640	0.620	0.640	292,000	184,040	0.6303	2.026	2.026	2.092	2.026	2.092	89,341	2.0600	-3.12%
1997-12-16	0	0.640	0.640	0.690	0.640	0.640	150,000	96,000	0.6400	2.092	2.092	2.255	2.092	2.092	45,894	2.0918	-3.03%
1997-12-15	0	0.660	0.640	0.690	-	-	0	0	-	2.157	2.092	2.255	-	-	0	-	0.00%
1997-12-12	0	0.660	0.650	0.690	0.660	0.660	100,000	66,000	0.6600	2.157	2.124	2.255	2.157	2.157	30,596	2.1571	-5.71%
1997-12-11	0	0.700	0.640	0.700	-	-	0	0	-	2.288	2.092	2.288	-	-	0	-	0.00%
1997-12-10	0	0.700	0.670	0.730	0.670	0.700	330,000	228,600	0.6927	2.288	2.190	2.386	2.190	2.288	100,967	2.2641	4.48%
1997-12-09	0	0.670	0.640	0.700	0.640	0.670	182,000	118,620	0.6518	2.190	2.092	2.288	2.092	2.190	55,685	2.1302	1.52%
1997-12-08	0	0.660	0.640	0.680	0.640	0.660	140,000	91,800	0.6557	2.157	2.092	2.223	2.092	2.157	42,835	2.1431	0.00%
1997-12-05	0	0.660	0.620	0.680	0.640	0.660	94,000	61,040	0.6494	2.157	2.026	2.223	2.092	2.157	28,760	2.1224	3.13%
1997-12-04	0	0.640	0.640	0.670	0.640	0.640	30,000	19,200	0.6400	2.092	2.092	2.190	2.092	2.092	9,179	2.0918	-0.00%
1997-12-03	0	0.670	0.670	0.700	0.670	0.670	60,000	40,200	0.6700	2.092	2.092	2.185	2.092	2.092	19,218	2.0918	-4.29%
1997-12-02	0	0.700	0.680	0.700	0.680	0.700	42,000	28,760	0.6848	2.185	2.123	2.185	2.123	2.185	13,453	2.1379	2.94%
1997-12-01	0	0.680	0.670	0.700	0.670	0.680	220,000	149,100	0.6777	2.123	2.092	2.185	2.092	2.123	70,467	2.1159	0.00%
1997-11-28	0	0.680	0.650	0.700	0.680	0.680	150,000	102,000	0.6800	2.123	2.029	2.185	2.123	2.123	48,045	2.1230	0.00%
1997-11-27	0	0.680	0.620	0.680	0.650	0.680	194,000	130,100	0.6706	2.123	1.936	2.123	2.029	2.123	62,139	2.0937	1.49%
1997-11-26	0	0.670	-	0.670	0.660	0.680	180,000	120,900	0.6717	2.092	-	2.092	2.061	2.123	57,655	2.0970	-1.47%
1997-11-25	0	0.680	-	0.680	0.650	0.680	210,000	140,800	0.6705	2.123	-	2.123	2.029	2.123	67,264	2.0933	1.49%
1997-11-24	0	0.670	-	0.670	0.650	0.690	298,000	198,740	0.6669	2.092	-	2.092	2.029	2.154	95,450	2.0821	-2.90%
1997-11-21	0	0.690	0.660	0.690	0.680	0.690	200,000	137,200	0.6860	2.154	2.061	2.154	2.123	2.154	64,061	2.1417	0.00%
1997-11-20	0	0.690	0.650	0.690	0.670	0.690	350,000	237,500	0.6786	2.154	2.029	2.154	2.092	2.154	112,106	2.1185	1.47%
1997-11-19	0	0.680	0.640	0.680	0.670	0.680	320,000	215,600	0.6738	2.123	1.998	2.123	2.092	2.123	102,497	2.1035	-1.45%
1997-11-18	0	0.690	0.600	0.690	0.660	0.710	428,000	292,420	0.6832	2.154	1.873	2.154	2.061	2.217	137,090	2.1331	-5.48%
1997-11-17	0	0.730	0.660	0.730	0.670	0.730	666,000	463,440	0.6959	2.279	2.061	2.279	2.092	2.279	213,322	2.1725	1.39%
1997-11-14	0	0.720	0.700	0.720	0.690	0.760	832,000	590,840	0.7101	2.248	2.185	2.248	2.154	2.373	266,492	2.2171	4.35%
1997-11-13	0	0.690	0.670	-	0.640	0.730	1,198,000	827,240	0.6905	2.154	2.092	-	1.998	2.279	383,723	2.1558	7.81%
1997-11-12	0	0.640	0.570	0.650	0.570	0.650	134,000	85,780	0.6401	1.998	1.780	2.029	1.780	2.029	42,921	1.9986	-12.33%
1997-11-11	0	0.730	0.660	-	0.700	0.730	276,000	196,980	0.7137	2.279	2.061	-	2.185	2.279	88,404	2.2282	0.00%
1997-11-10	0	0.730	-	0.730	0.750	0.800	22,000	16,600	0.7545	2.279	-	2.279	2.342	2.498	7,047	2.3557	-7.59%
1997-11-07	0	0.790	-	0.790	0.700	0.800	530,000	405,500	0.7651	2.466	-	2.466	2.185	2.498	169,761	2.3887	0.00%
1997-11-06	0	0.790	-	0.790	0.790	0.800	152,000	120,280	0.7913	2.466	-	2.466	2.466	2.498	48,686	2.4705	-1.25%
1997-11-05	0	0.800	-	0.800	0.790	0.800	120,000	95,000	0.7917	2.498	-	2.498	2.466	2.498	38,436	2.4716	0.00%
1997-11-04	0	0.800	-	0.800	0.800	0.850	190,000	157,300	0.8279	2.498	-	2.498	2.498	2.654	60,858	2.5847	-4.76%
1997-11-03	0	0.840	-	0.840	0.850	0.850	100,000	85,000	0.8500	2.623	-	2.623	2.654	2.654	32,030	2.6537	7.69%
1997-10-31	0	0.780	0.720	0.780	0.720	0.780	190,000	139,500	0.7342	2.435	2.248	2.435	2.248	2.435	60,858	2.2922	-2.50%
1997-10-30	0	0.800	0.760	0.800	0.800	0.800	50,000	40,000	0.8000	2.498	2.373	2.498	2.498	2.498	16,015	2.4976	-5.88%
1997-10-29	0	0.850	-	0.850	0.900	0.900	100,000	90,000	0.9000	2.654	-	2.654	2.810	2.810	32,030	2.8098	6.25%
1997-10-28	0	0.800	-	0.800	0.790	0.850	1,994,000	1,600,160	0.8025	2.498	-	2.498	2.466	2.654	638,685	2.5054	-1.23%
1997-10-27	0	0.810	-	0.810	0.810	0.810	50,000	40,500	0.8100	2.529	-	2.529	2.529	2.529	16,015	2.5289	1.25%
1997-10-24	0	0.800	-	0.810	0.770	0.810	252,000	203,040	0.8057	2.498	-	2.529	2.404	2.529	80,716	2.5155	-2.44%
1997-10-23	0	0.820	-	0.820	0.850	0.850	100,000	85,000	0.8500	2.560	-	2.560	2.654	2.654	32,030	2.6537	-8.89%
1997-10-22	0	0.900	0.830	0.900	0.850	0.900	144,000	127,460	0.8851	2.810	2.591	2.810	2.654	2.810	46,124	2.7634	-3.23%
1997-10-21	0	0.930	-	0.930	0.900	0.930	180,000	165,000	0.9167	2.903	-	2.903	2.810	2.903	57,655	2.8619	-1.06%
1997-10-20	0	0.940	0.900	0.940	0.900	0.950	130,000	120,400	0.9262	2.935	2.810	2.935	2.810	2.966	41,639	2.8915	-1.05%
1997-10-17	0	0.950	0.900	0.970	0.940	0.950	160,000	151,500	0.9469	2.966	2.810	3.028	2.935	2.966	51,249	2.9562	4.40%
1997-10-16	0	0.910	0.870	0.910	0.900	0.920	200,000	183,200	0.9160	2.841	2.716	2.841	2.810	2.872	64,061	2.8598	0.00%
1997-10-15	0	0.910	0.880	0.910	0.920	0.920	200,000	184,000	0.9200	2.841	2.747	2.841	2.872	2.872	64,061	2.8723	-7.14%
1997-10-14	0	0.980	0.920	0.980	0.940	0.980	200,000	192,500	0.9625	3.060	2.872	3.060	2.935	3.060	64,061	3.0050	1.03%
1997-10-13	0	0.970	-	0.970	0.970	1.020	150,000	150,500	1.0033	3.028	-	3.028	3.028	3.184	48,045	3.1324	-3.96%
1997-10-09	0	1.010	0.970	1.020	1.000	1.010	480,000	483,800	1.0079	3.153	3.028	3.184	3.122	3.153	153,746	3.1468	-1.94%
1997-10-08	0	1.030	1.020	1.050	1.020	1.090	2,570,000	2,650,900	1.0315	3.216	3.184	3.278	3.184	3.403	823,179	3.2203	-0.96%
1997-10-07	0	1.040	1.040	1.050	1.040	1.080	968,000	1,023,620	1.0575	3.247	3.247	3.278	3.247	3.372	310,054	3.3014	-1.89%
1997-10-06	0	1.060	1.050	1.070	1.060	1.080	156,000	166,860	1.0696	3.309	3.278	3.341	3.309	3.372	49,967	3.3394	-3.64%
1997-10-03	0	1.100	1.050	1.100	1.060	1.100	350,000	380,500	1.0871	3.434	3.278	3.434	3.309	3.434	112,106	3.3941	0.92%
1997-09-30	0	1.090	1.050	1.090	1.080	1.090	350,000	379,500	1.0843	3.403	3.278	3.403	3.372	3.403	112,106	3.3852	-0.91%
1997-09-29	0	1.100	1.070	1.100	1.070	1.100	304,000	334,280	1.0996	3.434	3.341	3.434	3.341	3.434	97,372	3.4330	0.00%
1997-09-26	0	1.100	1.060	1.100	1.060	1.100	468,000	509,440	1.0885	3.434	3.309	3.434	3.309	3.434	149,902	3.3985	0.92%
1997-09-25	0	1.090	1.060	1.090	1.050	1.090	430,000	462,800	1.0763	3.403	3.309	3.403	3.278	3.403	137,730	3.3602	2.83%
1997-09-24	0	1.060	1.060	1.090	1.060	1.090	78,000	84,440	1.0826	3.309	3.309	3.403	3.309	3.403	24,984	3.3798	-3.64%
1997-09-23	0	1.100	1.060	1.100	1.060	1.100	470,000	507,020	1.0788	3.434	3.309	3.434	3.309	3.434	150,543	3.3680	-0.90%
1997-09-22	0	1.110	-	1.110	1.060	1.110	338,000	366,160	1.0833	3.465	-	3.465	3.309	3.465	108,263	3.3821	-0.89%
1997-09-19	0	1.120	1.060	1.120	1.080	1.120	332,000	365,560	1.1011	3.497	3.309	3.497	3.372	3.497	106,341	3.4376	0.00%
1997-09-18	0	1.120	1.100	1.120	1.080	1.120	524,000	576,160	1.0995	3.497	3.434	3.497	3.372	3.497	167,839	3.4328	-1.75%
1997-09-16	0	1.140	1.060	1.160	1.070	1.140	1,072,000	1,190,500	1.1105	3.559	3.309	3.622	3.341	3.559	343,365	3.4672	1.79%
1997-09-15	0	1.120	1.040	1.120	1.050	1.120	768,000	841,740	1.0960	3.497	3.247	3.497	3.278	3.497	245,993	3.4218	0.00%
1997-09-12	0	1.120	-	1.120	1.100	1.120	470,000	520,900	1.1083	3.497	-	3.497	3.434	3.497	150,543	3.4602	-0.88%
1997-09-11	0	1.130	-	1.130	1.100	1.130	402,000	444,520	1.1058	3.528	-	3.528	3.434	3.528	128,762	3.4523	0.00%
1997-09-10	0	1.130	1.040	1.130	1.080	1.130	442,000	483,940	1.0949	3.528	3.247	3.528	3.372	3.528	141,574	3.4183	4.63%
1997-09-09	0	1.080	1.080	1.100	0.990	1.070	604,000	608,440	1.0074	3.372	3.372	3.434	3.091	3.341	193,463	3.1450	9.09%
1997-09-08	0	0.990	1.020	-	0.970	1.000	1,068,000	1,054,960	0.9878	3.091	3.184	-	3.028	3.122	342,084	3.0839	-2.94%
1997-09-05	0	1.020	1.020	-	0.900	1.000	576,000	549,600	0.9542	3.184	3.184	-	2.810	3.122	184,495	2.9789	6.25%
1997-09-04	0	0.960	-	1.060	0.930	1.080	350,000	355,400	1.0154	2.997	-	3.309	2.903	3.372	112,106	3.1702	-13.51%
1997-09-03	0	1.110	-	1.110	1.110	1.120	140,000	156,400	1.1171	3.465	-	3.465	3.465	3.497	44,842	3.4878	0.91%
1997-09-02	0	1.100	-	1.120	1.090	1.100	206,000	225,140	1.0929	3.434	-	3.497	3.403	3.434	65,982	3.4121	0.00%
1997-09-01	0	1.100	-	1.100	1.100	1.110	120,000	132,200	1.1017	3.434	-	3.434	3.434	3.465	38,436	3.4394	-1.79%
1997-08-29	0	1.120	1.070	1.120	1.070	1.120	304,000	334,160	1.0992	3.497	3.341	3.497	3.341	3.497	97,372	3.4318	0.00%
1997-08-28	0	1.120	1.090	1.120	1.090	1.120	634,000	700,560	1.1050	3.497	3.403	3.497	3.403	3.497	203,072	3.4498	0.00%
1997-08-27	0	1.120	-	1.120	1.090	1.120	756,000	835,080	1.1046	3.497	-	3.497	3.403	3.497	242,149	3.4486	-1.75%
1997-08-26	0	1.140	1.110	1.140	1.110	1.140	772,000	872,460	1.1301	3.559	3.465	3.559	3.465	3.559	247,274	3.5283	0.00%
1997-08-25	0	1.140	1.100	1.140	1.100	1.140	584,000	658,500	1.1276	3.559	3.434	3.559	3.434	3.559	187,057	3.5203	-0.87%
1997-08-22	0	1.150	1.140	1.150	1.080	1.150	618,000	689,600	1.1159	3.590	3.559	3.590	3.372	3.590	197,947	3.4838	0.88%
1997-08-21	0	1.140	-	1.140	1.100	1.150	804,000	902,920	1.1230	3.559	-	3.559	3.434	3.590	257,524	3.5062	-0.87%
1997-08-20	0	1.150	1.110	1.160	1.100	1.150	426,000	482,600	1.1329	3.590	3.465	3.622	3.434	3.590	136,449	3.5368	4.55%
1997-08-19	0	1.100	1.070	1.100	1.100	1.120	100,000	111,600	1.1160	3.434	3.341	3.434	3.434	3.497	32,030	3.4842	-3.51%
1997-08-15	0	1.140	1.120	1.140	1.130	1.150	930,000	1,053,480	1.1328	3.559	3.497	3.559	3.528	3.590	297,882	3.5366	0.00%
1997-08-14	0	1.140	-	1.110	1.120	1.150	824,000	935,820	1.1357	3.559	-	3.465	3.497	3.590	263,930	3.5457	-1.72%
1997-08-13	0	1.160	1.130	1.160	1.120	1.160	1,110,000	1,258,140	1.1335	3.622	3.528	3.622	3.497	3.622	355,537	3.5387	0.00%
1997-08-12	0	1.160	1.130	1.160	1.150	1.170	476,000	548,560	1.1524	3.622	3.528	3.622	3.590	3.653	152,464	3.5980	0.00%
1997-08-11	0	1.160	1.140	1.160	1.130	1.170	1,206,000	1,379,280	1.1437	3.622	3.559	3.622	3.528	3.653	386,286	3.5706	-0.85%
1997-08-08	0	1.170	1.160	1.180	1.160	1.230	796,000	940,580	1.1816	3.653	3.622	3.684	3.622	3.840	254,961	3.6891	0.86%
1997-08-07	0	1.160	1.150	1.160	1.120	1.180	626,000	723,620	1.1559	3.622	3.590	3.622	3.497	3.684	200,510	3.6089	-1.69%
1997-08-06	0	1.180	1.150	1.180	1.150	1.180	972,000	1,132,160	1.1648	3.684	3.590	3.684	3.590	3.684	311,335	3.6365	0.85%
1997-08-05	0	1.170	1.170	1.180	1.160	1.200	1,038,000	1,211,320	1.1670	3.653	3.653	3.684	3.622	3.746	332,475	3.6433	-2.50%
1997-08-04	0	1.200	1.180	1.200	1.180	1.250	754,000	902,020	1.1963	3.746	3.684	3.746	3.684	3.903	241,509	3.7349	-2.44%
1997-08-01	0	1.230	1.210	1.230	1.200	1.230	932,000	1,133,580	1.2163	3.840	3.778	3.840	3.746	3.840	298,523	3.7973	0.00%
1997-07-31	0	1.230	1.200	1.230	1.170	1.250	872,000	1,051,320	1.2056	3.840	3.746	3.840	3.653	3.903	279,304	3.7641	0.82%
1997-07-30	0	1.220	1.200	1.220	1.190	1.220	712,000	860,020	1.2079	3.809	3.746	3.809	3.715	3.809	228,056	3.7711	0.83%
1997-07-29	0	1.210	1.200	1.220	1.200	1.230	1,164,000	1,409,540	1.2109	3.778	3.746	3.809	3.746	3.840	372,833	3.7806	-1.63%
1997-07-28	0	1.230	1.220	1.230	1.180	1.230	1,178,000	1,424,020	1.2088	3.840	3.809	3.840	3.684	3.840	377,317	3.7741	0.82%
1997-07-25	0	1.220	1.200	1.220	1.200	1.250	1,064,000	1,295,040	1.2171	3.809	3.746	3.809	3.746	3.903	340,803	3.8000	-2.40%
1997-07-24	0	1.250	1.210	1.250	1.220	1.250	1,136,000	1,406,500	1.2381	3.903	3.778	3.903	3.809	3.903	363,865	3.8654	1.63%
1997-07-23	0	1.230	1.210	1.230	1.220	1.250	1,790,000	2,212,000	1.2358	3.840	3.778	3.840	3.809	3.903	573,343	3.8581	-3.15%
1997-07-22	0	1.270	1.260	1.270	1.210	1.270	1,034,000	1,273,160	1.2313	3.965	3.934	3.965	3.778	3.965	331,194	3.8442	0.00%
1997-07-21	0	1.270	1.240	1.280	1.250	1.270	1,338,000	1,694,380	1.2664	3.965	3.871	3.996	3.903	3.965	428,566	3.9536	-1.55%
1997-07-18	0	1.290	1.260	1.310	1.260	1.300	2,336,000	2,995,780	1.2824	4.027	3.934	4.090	3.934	4.059	748,228	4.0038	-0.77%
1997-07-17	0	1.300	1.270	1.300	1.230	1.300	1,870,000	2,401,200	1.2841	4.059	3.965	4.059	3.840	4.059	598,967	4.0089	0.00%
1997-07-16	0	1.300	1.290	1.300	1.260	1.330	1,168,000	1,510,700	1.2934	4.059	4.027	4.059	3.934	4.152	374,114	4.0381	-2.26%
1997-07-15	0	1.330	1.310	1.330	1.260	1.330	1,476,000	1,913,720	1.2966	4.152	4.090	4.152	3.934	4.152	472,768	4.0479	1.53%
1997-07-14	0	1.310	1.310	1.320	1.270	1.330	2,424,000	3,146,700	1.2981	4.090	4.090	4.121	3.965	4.152	776,415	4.0529	-1.50%
1997-07-11	0	1.330	1.340	-	1.220	1.350	2,346,000	3,000,580	1.2790	4.152	4.184	-	3.809	4.215	751,431	3.9932	7.26%
1997-07-10	0	1.240	1.280	-	1.150	1.280	1,446,000	1,750,720	1.2107	3.871	3.996	-	3.590	3.996	463,159	3.7800	3.33%
1997-07-09	0	1.200	1.200	1.210	1.170	1.200	1,442,000	1,715,180	1.1894	3.746	3.746	3.778	3.653	3.746	461,877	3.7135	0.00%
1997-07-08	0	1.200	1.180	1.200	1.180	1.220	1,680,000	2,011,440	1.1973	3.746	3.684	3.746	3.684	3.809	538,109	3.7380	0.84%
1997-07-07	0	1.190	1.170	1.200	1.160	1.200	1,580,000	1,874,780	1.1866	3.715	3.653	3.746	3.622	3.746	506,079	3.7045	-0.83%
1997-07-04	0	1.200	1.190	1.200	1.150	1.210	856,000	1,001,700	1.1702	3.746	3.715	3.746	3.590	3.778	274,180	3.6534	0.00%
1997-07-03	0	1.200	1.150	1.220	1.150	1.240	1,482,000	1,746,620	1.1786	3.746	3.590	3.809	3.590	3.871	474,689	3.6795	-2.44%
1997-06-27	0	1.230	1.220	1.230	1.170	1.230	4,710,000	5,539,180	1.1760	3.840	3.809	3.840	3.653	3.840	1,508,628	3.6717	5.13%
1997-06-26	0	1.170	1.170	1.220	1.140	1.220	1,566,000	1,869,180	1.1936	3.653	3.653	3.809	3.559	3.809	501,595	3.7265	-4.10%
1997-06-25	0	1.220	1.170	1.230	1.160	1.230	1,506,000	1,788,140	1.1873	3.809	3.653	3.840	3.622	3.840	482,377	3.7069	1.67%
1997-06-24	0	1.200	1.170	1.190	1.170	1.270	1,402,000	1,706,500	1.2172	3.746	3.653	3.715	3.653	3.965	449,065	3.8001	-1.64%
1997-06-23	0	1.220	1.210	1.270	1.190	1.330	4,418,000	5,655,680	1.2801	3.809	3.778	3.965	3.715	4.152	1,415,100	3.9967	-3.94%
1997-06-20	0	1.270	1.260	1.270	1.230	1.360	5,634,000	7,188,200	1.2759	3.965	3.934	3.965	3.840	4.246	1,804,589	3.9833	-3.79%
1997-06-19	0	1.320	1.300	1.310	1.310	1.450	17,604,000	24,084,140	1.3681	4.121	4.059	4.090	4.090	4.527	5,638,619	4.2713	-7.04%
1997-06-18	0	1.420	1.390	1.410	1.200	1.620	141,422,000	196,561,300	1.3899	4.433	4.340	4.402	3.746	5.058	45,297,929	4.3393

---

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

---