Prices and Webb-site Total Returns

Alibaba Health Information Technology Limited: O HKD

Exchange	Code	Listed	Last trade	Delisted
HK Main	00241	1971-06-30			Docs

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date	S	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2026-03-03	0	5.160	5.150	5.160	5.130	5.440	127,004,372	663,943,895	5.2277	5.160	5.150	5.160	5.130	5.440	127,004,372	5.2277	-3.91%
2026-03-02	0	5.370	5.370	5.380	5.350	5.490	111,332,573	600,888,010	5.3972	5.370	5.370	5.380	5.350	5.490	111,332,573	5.3972	-3.76%
2026-02-27	0	5.580	5.580	5.590	5.520	5.640	101,394,696	566,540,259	5.5875	5.580	5.580	5.590	5.520	5.640	101,394,696	5.5875	0.36%
2026-02-26	0	5.560	5.550	5.560	5.530	5.850	122,131,719	688,300,989	5.6357	5.560	5.550	5.560	5.530	5.850	122,131,719	5.6357	-3.97%
2026-02-25	0	5.790	5.790	5.800	5.770	5.970	87,364,226	510,426,456	5.8425	5.790	5.790	5.800	5.770	5.970	87,364,226	5.8425	-2.53%
2026-02-24	0	5.940	5.930	5.940	5.830	6.070	118,100,626	697,038,406	5.9021	5.940	5.930	5.940	5.830	6.070	118,100,626	5.9021	-2.94%
2026-02-23	0	6.120	6.110	6.120	6.070	6.210	39,210,142	240,192,689	6.1258	6.120	6.110	6.120	6.070	6.210	39,210,142	6.1258	1.16%
2026-02-20	0	6.050	6.050	6.060	6.000	6.160	39,493,552	239,433,085	6.0626	6.050	6.050	6.060	6.000	6.160	39,493,552	6.0626	-1.94%
2026-02-16	0	6.170	6.160	6.170	6.050	6.230	21,467,400	131,375,454	6.1198	6.170	6.160	6.170	6.050	6.230	21,467,400	6.1198	0.00%
2026-02-13	0	6.170	6.170	6.180	6.070	6.230	65,223,546	401,952,462	6.1627	6.170	6.170	6.180	6.070	6.230	65,223,546	6.1627	-0.16%
2026-02-12	0	6.180	6.160	6.180	6.070	6.240	62,534,104	384,284,819	6.1452	6.180	6.160	6.180	6.070	6.240	62,534,104	6.1452	0.00%
2026-02-11	0	6.180	6.170	6.180	6.130	6.260	65,730,553	406,155,554	6.1791	6.180	6.170	6.180	6.130	6.260	65,730,553	6.1791	0.65%
2026-02-10	0	6.140	6.130	6.140	6.130	6.310	83,946,592	520,245,664	6.1973	6.140	6.130	6.140	6.130	6.310	83,946,592	6.1973	-2.07%
2026-02-09	0	6.270	6.270	6.280	6.170	6.370	85,683,320	537,921,310	6.2780	6.270	6.270	6.280	6.170	6.370	85,683,320	6.2780	2.79%
2026-02-06	0	6.100	6.090	6.100	6.000	6.240	90,451,458	551,568,659	6.0980	6.100	6.090	6.100	6.000	6.240	90,451,458	6.0980	-1.61%
2026-02-05	0	6.200	6.190	6.200	6.070	6.250	85,231,986	525,479,964	6.1653	6.200	6.190	6.200	6.070	6.250	85,231,986	6.1653	-0.64%
2026-02-04	0	6.240	6.240	6.250	6.130	6.370	65,899,207	412,119,422	6.2538	6.240	6.240	6.250	6.130	6.370	65,899,207	6.2538	-0.79%
2026-02-03	0	6.290	6.290	6.300	6.050	6.350	104,513,257	651,547,134	6.2341	6.290	6.290	6.300	6.050	6.350	104,513,257	6.2341	0.64%
2026-02-02	0	6.250	6.240	6.250	6.150	6.580	145,293,390	909,954,922	6.2629	6.250	6.240	6.250	6.150	6.580	145,293,390	6.2629	-4.14%
2026-01-30	0	6.520	6.510	6.520	6.420	6.690	143,060,748	929,214,232	6.4952	6.520	6.510	6.520	6.420	6.690	143,060,748	6.4952	-2.25%
2026-01-29	0	6.670	6.670	6.680	6.620	6.870	125,731,152	845,516,388	6.7248	6.670	6.670	6.680	6.620	6.870	125,731,152	6.7248	-2.49%
2026-01-28	0	6.840	6.840	6.850	6.700	6.970	178,012,160	1,222,042,029	6.8649	6.840	6.840	6.850	6.700	6.970	178,012,160	6.8649	2.70%
2026-01-27	0	6.660	6.650	6.660	6.570	6.780	85,925,437	573,478,639	6.6741	6.660	6.650	6.660	6.570	6.780	85,925,437	6.6741	-1.04%
2026-01-26	0	6.730	6.730	6.740	6.480	6.760	113,581,923	751,932,332	6.6202	6.730	6.730	6.740	6.480	6.760	113,581,923	6.6202	1.36%
2026-01-23	0	6.640	6.630	6.640	6.590	6.900	108,203,320	724,501,953	6.6957	6.640	6.630	6.640	6.590	6.900	108,203,320	6.6957	-1.48%
2026-01-22	0	6.740	6.740	6.750	6.660	6.900	104,250,476	702,027,543	6.7340	6.740	6.740	6.750	6.660	6.900	104,250,476	6.7340	-1.03%
2026-01-21	0	6.810	6.810	6.820	6.540	6.920	173,763,828	1,181,589,894	6.8000	6.810	6.810	6.820	6.540	6.920	173,763,828	6.8000	3.03%
2026-01-20	0	6.610	6.600	6.610	6.480	6.870	202,891,571	1,347,127,807	6.6396	6.610	6.600	6.610	6.480	6.870	202,891,571	6.6396	0.76%
2026-01-19	0	6.560	6.550	6.560	6.510	6.800	189,114,396	1,252,425,484	6.6226	6.560	6.550	6.560	6.510	6.800	189,114,396	6.6226	-3.53%
2026-01-16	0	6.800	6.780	6.800	6.680	7.280	344,783,387	2,359,107,412	6.8423	6.800	6.780	6.800	6.680	7.280	344,783,387	6.8423	-5.16%
2026-01-15	0	7.170	7.170	7.180	6.950	7.710	549,485,711	3,975,043,848	7.2341	7.170	7.170	7.180	6.950	7.710	549,485,711	7.2341	-7.84%
2026-01-14	0	7.780	7.780	7.790	6.560	7.910	1,001,184,882	7,450,181,490	7.4414	7.780	7.780	7.790	6.560	7.910	1,001,184,882	7.4414	18.96%
2026-01-13	0	6.540	6.530	6.540	6.430	6.790	312,114,236	2,049,603,311	6.5668	6.540	6.530	6.540	6.430	6.790	312,114,236	6.5668	2.83%
2026-01-12	0	6.360	6.350	6.360	5.800	6.420	358,482,446	2,210,785,988	6.1671	6.360	6.350	6.360	5.800	6.420	358,482,446	6.1671	10.23%
2026-01-09	0	5.770	5.770	5.780	5.590	5.790	123,475,845	703,527,144	5.6977	5.770	5.770	5.780	5.590	5.790	123,475,845	5.6977	4.72%
2026-01-08	0	5.510	5.500	5.510	5.430	5.550	49,831,698	273,969,716	5.4979	5.510	5.500	5.510	5.430	5.550	49,831,698	5.4979	-0.72%
2026-01-07	0	5.550	5.540	5.550	5.430	5.560	73,311,426	403,435,115	5.5030	5.550	5.540	5.550	5.430	5.560	73,311,426	5.5030	0.36%
2026-01-06	0	5.530	5.500	5.530	5.320	5.570	133,148,550	732,939,464	5.5047	5.530	5.500	5.530	5.320	5.570	133,148,550	5.5047	3.95%
2026-01-05	0	5.320	5.320	5.330	5.160	5.370	83,397,782	441,213,054	5.2905	5.320	5.320	5.330	5.160	5.370	83,397,782	5.2905	2.11%
2026-01-02	0	5.210	5.190	5.210	5.050	5.210	25,914,039	133,917,099	5.1677	5.210	5.190	5.210	5.050	5.210	25,914,039	5.1677	3.17%
2025-12-31	0	5.050	5.050	5.060	5.040	5.110	22,179,064	112,418,204	5.0687	5.050	5.050	5.060	5.040	5.110	22,179,064	5.0687	-1.17%
2025-12-30	0	5.110	5.100	5.110	5.060	5.130	45,706,383	232,994,285	5.0976	5.110	5.100	5.110	5.060	5.130	45,706,383	5.0976	-0.39%
2025-12-29	0	5.130	5.130	5.140	5.120	5.240	42,044,758	217,492,473	5.1729	5.130	5.130	5.140	5.120	5.240	42,044,758	5.1729	-0.19%
2025-12-24	0	5.140	5.130	5.140	5.110	5.220	33,206,618	170,922,745	5.1472	5.140	5.130	5.140	5.110	5.220	33,206,618	5.1472	-1.53%
2025-12-23	0	5.220	5.210	5.220	5.200	5.280	38,205,845	199,770,587	5.2288	5.220	5.210	5.220	5.200	5.280	38,205,845	5.2288	-1.14%
2025-12-22	0	5.280	5.270	5.280	5.190	5.340	52,415,838	274,530,813	5.2376	5.280	5.270	5.280	5.190	5.340	52,415,838	5.2376	0.96%
2025-12-19	0	5.230	5.230	5.240	5.230	5.480	148,035,185	783,039,518	5.2896	5.230	5.230	5.240	5.230	5.480	148,035,185	5.2896	-1.32%
2025-12-18	0	5.300	5.300	5.310	5.200	5.420	81,519,971	432,808,015	5.3092	5.300	5.300	5.310	5.200	5.420	81,519,971	5.3092	0.57%
2025-12-17	0	5.270	5.260	5.270	5.120	5.300	97,369,318	510,483,933	5.2428	5.270	5.260	5.270	5.120	5.300	97,369,318	5.2428	2.53%
2025-12-16	0	5.140	5.130	5.140	5.050	5.240	80,281,942	410,576,916	5.1142	5.140	5.130	5.140	5.050	5.240	80,281,942	5.1142	-1.53%
2025-12-15	0	5.220	5.220	5.230	5.180	5.280	56,527,251	295,168,523	5.2217	5.220	5.220	5.230	5.180	5.280	56,527,251	5.2217	-2.06%
2025-12-12	0	5.330	5.300	5.330	5.060	5.330	213,469,691	1,112,079,790	5.2095	5.330	5.300	5.330	5.060	5.330	213,469,691	5.2095	4.31%
2025-12-11	0	5.110	5.100	5.110	5.080	5.350	147,519,171	757,148,938	5.1325	5.110	5.100	5.110	5.080	5.350	147,519,171	5.1325	-3.95%
2025-12-10	0	5.320	5.310	5.320	5.270	5.390	74,251,880	394,818,816	5.3173	5.320	5.310	5.320	5.270	5.390	74,251,880	5.3173	-0.56%
2025-12-09	0	5.350	5.340	5.350	5.330	5.410	56,939,709	305,636,843	5.3677	5.350	5.340	5.350	5.330	5.410	56,939,709	5.3677	-0.74%
2025-12-08	0	5.390	5.380	5.390	5.370	5.480	41,189,841	222,361,497	5.3985	5.390	5.380	5.390	5.370	5.480	41,189,841	5.3985	-0.92%
2025-12-05	0	5.440	5.430	5.440	5.380	5.470	57,540,716	312,228,407	5.4262	5.440	5.430	5.440	5.380	5.470	57,540,716	5.4262	-0.91%
2025-12-04	0	5.490	5.480	5.490	5.360	5.500	57,586,381	313,242,843	5.4395	5.490	5.480	5.490	5.360	5.500	57,586,381	5.4395	1.67%
2025-12-03	0	5.400	5.400	5.410	5.360	5.460	49,740,735	268,946,050	5.4070	5.400	5.400	5.410	5.360	5.460	49,740,735	5.4070	-0.92%
2025-12-02	0	5.450	5.450	5.460	5.390	5.560	77,950,608	424,694,662	5.4483	5.450	5.450	5.460	5.390	5.560	77,950,608	5.4483	-1.09%
2025-12-01	0	5.510	5.510	5.520	5.500	5.630	67,064,377	373,009,197	5.5620	5.510	5.510	5.520	5.500	5.630	67,064,377	5.5620	-1.08%
2025-11-28	0	5.570	5.570	5.580	5.560	5.760	107,796,277	604,378,552	5.6067	5.570	5.570	5.580	5.560	5.760	107,796,277	5.6067	-3.30%
2025-11-27	0	5.760	5.760	5.770	5.750	6.140	130,375,227	763,516,568	5.8563	5.760	5.760	5.770	5.750	6.140	130,375,227	5.8563	-5.57%
2025-11-26	0	6.100	6.080	6.100	5.980	6.140	102,321,117	622,223,033	6.0811	6.100	6.080	6.100	5.980	6.140	102,321,117	6.0811	2.01%
2025-11-25	0	5.980	5.970	5.980	5.750	6.070	126,593,263	755,217,939	5.9657	5.980	5.970	5.980	5.750	6.070	126,593,263	5.9657	4.36%
2025-11-24	0	5.730	5.730	5.740	5.530	5.760	75,191,102	427,217,890	5.6818	5.730	5.730	5.740	5.530	5.760	75,191,102	5.6818	2.87%
2025-11-21	0	5.570	5.560	5.570	5.490	5.830	87,269,370	487,397,181	5.5850	5.570	5.560	5.570	5.490	5.830	87,269,370	5.5850	-4.46%
2025-11-20	0	5.830	5.810	5.830	5.700	5.830	65,593,961	378,347,822	5.7680	5.830	5.810	5.830	5.700	5.830	65,593,961	5.7680	1.75%
2025-11-19	0	5.730	5.730	5.740	5.670	5.820	47,480,818	271,503,248	5.7182	5.730	5.730	5.740	5.670	5.820	47,480,818	5.7182	-0.87%
2025-11-18	0	5.780	5.770	5.780	5.710	5.880	44,659,853	258,076,470	5.7787	5.780	5.770	5.780	5.710	5.880	44,659,853	5.7787	-1.70%
2025-11-17	0	5.880	5.870	5.880	5.770	5.940	52,275,921	305,620,302	5.8463	5.880	5.870	5.880	5.770	5.940	52,275,921	5.8463	-0.51%
2025-11-14	0	5.910	5.900	5.910	5.730	6.000	94,290,000	558,154,215	5.9195	5.910	5.900	5.910	5.730	6.000	94,290,000	5.9195	0.17%
2025-11-13	0	5.900	5.880	5.900	5.780	5.960	77,351,475	454,413,576	5.8747	5.900	5.880	5.900	5.780	5.960	77,351,475	5.8747	0.68%
2025-11-12	0	5.860	5.850	5.860	5.690	5.980	95,963,070	561,920,984	5.8556	5.860	5.850	5.860	5.690	5.980	95,963,070	5.8556	1.56%
2025-11-11	0	5.770	5.750	5.770	5.700	5.820	36,050,960	207,474,440	5.7550	5.770	5.750	5.770	5.700	5.820	36,050,960	5.7550	-0.52%
2025-11-10	0	5.800	5.780	5.800	5.620	5.810	55,470,166	317,251,288	5.7193	5.800	5.780	5.800	5.620	5.810	55,470,166	5.7193	3.39%
2025-11-07	0	5.610	5.610	5.620	5.600	5.690	44,990,859	253,185,829	5.6275	5.610	5.610	5.620	5.600	5.690	44,990,859	5.6275	-2.09%
2025-11-06	0	5.730	5.720	5.730	5.640	5.740	35,763,576	203,710,682	5.6960	5.730	5.720	5.730	5.640	5.740	35,763,576	5.6960	0.88%
2025-11-05	0	5.680	5.660	5.680	5.570	5.700	57,423,707	323,772,147	5.6383	5.680	5.660	5.680	5.570	5.700	57,423,707	5.6383	-0.87%
2025-11-04	0	5.730	5.720	5.730	5.690	5.840	51,099,432	293,950,363	5.7525	5.730	5.720	5.730	5.690	5.840	51,099,432	5.7525	-2.05%
2025-11-03	0	5.850	5.840	5.850	5.750	5.910	46,361,735	270,618,322	5.8371	5.850	5.840	5.850	5.750	5.910	46,361,735	5.8371	0.86%
2025-10-31	0	5.800	5.790	5.800	5.760	5.900	41,753,758	243,213,565	5.8250	5.800	5.790	5.800	5.760	5.900	41,753,758	5.8250	0.17%
2025-10-30	0	5.790	5.780	5.790	5.750	6.060	100,490,873	587,589,974	5.8472	5.790	5.780	5.790	5.750	6.060	100,490,873	5.8472	-2.85%
2025-10-28	0	5.960	5.940	5.960	5.910	6.130	57,640,497	345,787,632	5.9990	5.960	5.940	5.960	5.910	6.130	57,640,497	5.9990	-1.49%
2025-10-27	0	6.050	6.050	6.060	5.970	6.110	56,545,805	342,170,670	6.0512	6.050	6.050	6.060	5.970	6.110	56,545,805	6.0512	2.20%
2025-10-24	0	5.920	5.920	5.930	5.870	6.020	51,964,843	307,513,419	5.9177	5.920	5.920	5.930	5.870	6.020	51,964,843	5.9177	-0.17%
2025-10-23	0	5.930	5.920	5.930	5.800	5.990	59,768,407	352,283,638	5.8941	5.930	5.920	5.930	5.800	5.990	59,768,407	5.8941	-1.17%
2025-10-22	0	6.000	6.000	6.010	5.970	6.130	42,503,334	255,978,390	6.0225	6.000	6.000	6.010	5.970	6.130	42,503,334	6.0225	-2.12%
2025-10-21	0	6.130	6.120	6.130	6.070	6.200	65,708,957	404,000,225	6.1483	6.130	6.120	6.130	6.070	6.200	65,708,957	6.1483	1.66%
2025-10-20	0	6.030	6.020	6.030	5.980	6.170	62,565,319	378,799,098	6.0545	6.030	6.020	6.030	5.980	6.170	62,565,319	6.0545	1.86%
2025-10-17	0	5.920	5.910	5.920	5.880	6.170	97,805,360	582,171,947	5.9524	5.920	5.910	5.920	5.880	6.170	97,805,360	5.9524	-4.05%
2025-10-16	0	6.170	6.160	6.170	6.080	6.280	51,607,842	317,914,902	6.1602	6.170	6.160	6.170	6.080	6.280	51,607,842	6.1602	-0.16%
2025-10-15	0	6.180	6.170	6.180	5.960	6.220	122,103,009	749,651,114	6.1395	6.180	6.170	6.180	5.960	6.220	122,103,009	6.1395	3.87%
2025-10-14	0	5.950	5.940	5.950	5.900	6.220	128,145,535	770,685,509	6.0141	5.950	5.940	5.950	5.900	6.220	128,145,535	6.0141	-3.09%
2025-10-13	0	6.140	6.130	6.140	5.910	6.160	147,969,631	893,477,680	6.0383	6.140	6.130	6.140	5.910	6.160	147,969,631	6.0383	-1.29%
2025-10-10	0	6.220	6.210	6.220	6.180	6.390	95,753,761	598,483,743	6.2502	6.220	6.210	6.220	6.180	6.390	95,753,761	6.2502	-2.51%
2025-10-09	0	6.380	6.370	6.380	6.340	6.690	136,838,923	875,629,019	6.3990	6.380	6.370	6.380	6.340	6.690	136,838,923	6.3990	-3.77%
2025-10-08	0	6.630	6.620	6.630	6.450	6.640	42,595,573	279,956,246	6.5724	6.630	6.620	6.630	6.450	6.640	42,595,573	6.5724	1.84%
2025-10-06	0	6.510	6.500	6.510	6.460	6.650	29,111,535	189,297,502	6.5025	6.510	6.500	6.510	6.460	6.650	29,111,535	6.5025	-2.54%
2025-10-03	0	6.680	6.680	6.690	6.570	6.710	31,523,448	209,586,482	6.6486	6.680	6.680	6.690	6.570	6.710	31,523,448	6.6486	0.30%
2025-10-02	0	6.660	6.650	6.660	6.620	6.770	57,221,794	383,406,472	6.7004	6.660	6.650	6.660	6.620	6.770	57,221,794	6.7004	0.00%
2025-09-30	0	6.660	6.650	6.660	6.460	6.690	90,862,376	599,566,010	6.5986	6.660	6.650	6.660	6.460	6.690	90,862,376	6.5986	1.83%
2025-09-29	0	6.540	6.530	6.540	6.220	6.600	127,199,948	825,240,921	6.4877	6.540	6.530	6.540	6.220	6.600	127,199,948	6.4877	5.31%
2025-09-26	0	6.210	6.210	6.220	6.170	6.450	134,405,946	846,336,436	6.2969	6.210	6.210	6.220	6.170	6.450	134,405,946	6.2969	-4.61%
2025-09-25	0	6.510	6.500	6.510	6.480	6.710	105,086,930	690,947,643	6.5750	6.510	6.500	6.510	6.480	6.710	105,086,930	6.5750	-1.36%
2025-09-24	0	6.600	6.590	6.600	6.450	6.730	136,081,426	898,331,112	6.6014	6.600	6.590	6.600	6.450	6.730	136,081,426	6.6014	1.54%
2025-09-23	0	6.500	6.490	6.500	6.420	6.620	88,437,084	574,611,822	6.4974	6.500	6.490	6.500	6.420	6.620	88,437,084	6.4974	-0.91%
2025-09-22	0	6.560	6.550	6.560	6.500	6.750	100,022,747	659,620,362	6.5947	6.560	6.550	6.560	6.500	6.750	100,022,747	6.5947	-1.20%
2025-09-19	0	6.640	6.630	6.640	6.540	6.730	108,722,056	719,697,070	6.6196	6.640	6.630	6.640	6.540	6.730	108,722,056	6.6196	-0.30%
2025-09-18	0	6.660	6.660	6.670	6.500	6.890	180,483,388	1,201,900,950	6.6593	6.660	6.660	6.670	6.500	6.890	180,483,388	6.6593	-2.77%
2025-09-17	0	6.850	6.840	6.850	6.580	6.960	176,565,143	1,198,425,731	6.7874	6.850	6.840	6.850	6.580	6.960	176,565,143	6.7874	2.70%
2025-09-16	0	6.670	6.660	6.670	6.550	7.000	183,152,867	1,223,378,179	6.6795	6.670	6.660	6.670	6.550	7.000	183,152,867	6.6795	-3.89%
2025-09-15	0	6.940	6.930	6.940	6.780	7.100	166,139,126	1,148,999,099	6.9159	6.940	6.930	6.940	6.780	7.100	166,139,126	6.9159	-1.00%
2025-09-12	0	7.010	7.000	7.010	6.940	7.500	197,418,947	1,408,993,956	7.1371	7.010	7.000	7.010	6.940	7.500	197,418,947	7.1371	-2.64%
2025-09-11	0	7.200	7.190	7.200	6.850	7.240	163,701,745	1,161,053,111	7.0925	7.200	7.190	7.200	6.850	7.240	163,701,745	7.0925	0.98%
2025-09-10	0	7.130	7.120	7.130	7.010	7.490	307,871,620	2,231,419,941	7.2479	7.130	7.120	7.130	7.010	7.490	307,871,620	7.2479	-0.14%
2025-09-09	0	7.140	7.130	7.140	6.490	7.180	324,289,412	2,251,375,203	6.9425	7.140	7.130	7.140	6.490	7.180	324,289,412	6.9425	10.02%
2025-09-08	0	6.490	6.480	6.490	6.290	6.600	141,458,062	908,004,759	6.4189	6.490	6.480	6.490	6.290	6.600	141,458,062	6.4189	0.00%
2025-09-05	0	6.490	6.480	6.490	6.260	6.560	177,054,563	1,140,533,205	6.4417	6.490	6.480	6.490	6.260	6.560	177,054,563	6.4417	0.00%
2025-09-04	0	6.490	6.490	6.500	6.330	6.750	372,090,646	2,429,848,228	6.5303	6.490	6.490	6.500	6.330	6.750	372,090,646	6.5303	1.56%
2025-09-03	0	6.390	6.370	6.390	6.100	6.540	296,731,608	1,886,766,288	6.3585	6.390	6.370	6.390	6.100	6.540	296,731,608	6.3585	4.58%
2025-09-02	0	6.110	6.100	6.110	5.840	6.250	297,867,924	1,808,517,471	6.0715	6.110	6.100	6.110	5.840	6.250	297,867,924	6.0715	4.62%
2025-09-01	0	5.840	5.830	5.840	5.620	5.930	259,667,463	1,504,400,062	5.7936	5.840	5.830	5.840	5.620	5.930	259,667,463	5.7936	6.96%
2025-08-29	0	5.460	5.450	5.460	5.340	5.500	76,075,919	413,905,459	5.4407	5.460	5.450	5.460	5.340	5.500	76,075,919	5.4407	1.49%
2025-08-28	0	5.380	5.380	5.390	5.250	5.480	100,682,050	540,524,950	5.3686	5.380	5.380	5.390	5.250	5.480	100,682,050	5.3686	-0.74%
2025-08-27	0	5.420	5.410	5.420	5.380	5.730	130,175,443	716,519,285	5.5043	5.420	5.410	5.420	5.380	5.730	130,175,443	5.5043	-4.75%
2025-08-26	0	5.690	5.680	5.690	5.630	5.740	91,660,575	521,158,154	5.6857	5.690	5.680	5.690	5.630	5.740	91,660,575	5.6857	-0.35%
2025-08-25	0	5.710	5.700	5.710	5.590	5.720	164,704,937	934,806,141	5.6756	5.710	5.700	5.710	5.590	5.720	164,704,937	5.6756	3.63%
2025-08-22	0	5.510	5.500	5.510	5.430	5.570	104,779,895	575,638,584	5.4938	5.510	5.500	5.510	5.430	5.570	104,779,895	5.4938	0.00%
2025-08-21	0	5.510	5.490	5.510	5.340	5.600	171,530,869	944,012,731	5.5035	5.510	5.490	5.510	5.340	5.600	171,530,869	5.5035	3.18%
2025-08-20	0	5.340	5.340	5.350	5.170	5.400	116,477,937	616,215,206	5.2904	5.340	5.340	5.350	5.170	5.400	116,477,937	5.2904	-0.74%
2025-08-19	0	5.380	5.370	5.380	5.350	5.620	161,879,983	884,340,171	5.4629	5.380	5.370	5.380	5.350	5.620	161,879,983	5.4629	-2.54%
2025-08-18	0	5.520	5.510	5.520	5.300	5.670	248,379,263	1,369,520,205	5.5138	5.520	5.510	5.520	5.300	5.670	248,379,263	5.5138	3.56%
2025-08-15	0	5.330	5.320	5.330	5.050	5.500	336,994,455	1,795,124,679	5.3269	5.330	5.320	5.330	5.050	5.500	336,994,455	5.3269	4.92%
2025-08-14	0	5.080	5.070	5.080	5.000	5.180	99,842,643	509,461,042	5.1026	5.080	5.070	5.080	5.000	5.180	99,842,643	5.1026	-1.17%
2025-08-13	0	5.140	5.140	5.150	4.940	5.150	176,388,297	892,506,880	5.0599	5.140	5.140	5.150	4.940	5.150	176,388,297	5.0599	4.68%
2025-08-12	0	4.910	4.910	4.920	4.840	4.960	66,608,038	325,859,839	4.8922	4.910	4.910	4.920	4.840	4.960	66,608,038	4.8922	-0.81%
2025-08-11	0	4.950	4.940	4.950	4.850	4.990	44,792,792	220,291,124	4.9180	4.950	4.940	4.950	4.850	4.990	44,792,792	4.9180	0.41%
2025-08-08	0	4.930	4.920	4.930	4.880	4.950	53,927,191	265,024,899	4.9145	4.930	4.920	4.930	4.880	4.950	53,927,191	4.9145	-0.60%
2025-08-07	0	4.960	4.950	4.960	4.920	5.070	71,510,766	354,213,005	4.9533	4.960	4.950	4.960	4.920	5.070	71,510,766	4.9533	-1.39%
2025-08-06	0	5.030	5.020	5.030	4.910	5.070	78,814,414	393,666,851	4.9949	5.030	5.020	5.030	4.910	5.070	78,814,414	4.9949	0.80%
2025-08-05	0	4.990	4.980	4.990	4.850	5.010	105,315,543	521,172,636	4.9487	4.990	4.980	4.990	4.850	5.010	105,315,543	4.9487	1.63%
2025-08-04	0	4.910	4.910	4.920	4.690	4.920	101,160,731	489,742,333	4.8412	4.910	4.910	4.920	4.690	4.920	101,160,731	4.8412	1.87%
2025-08-01	0	4.820	4.810	4.820	4.780	4.960	93,076,201	452,758,212	4.8644	4.820	4.810	4.820	4.780	4.960	93,076,201	4.8644	-1.23%
2025-07-31	0	4.880	4.870	4.880	4.820	4.990	116,817,011	570,730,966	4.8857	4.880	4.870	4.880	4.820	4.990	116,817,011	4.8857	-1.61%
2025-07-30	0	4.960	4.960	4.970	4.770	5.070	236,675,550	1,173,365,666	4.9577	4.960	4.960	4.970	4.770	5.070	236,675,550	4.9577	2.27%
2025-07-29	0	4.850	4.840	4.850	4.670	4.850	120,827,732	573,349,953	4.7452	4.850	4.840	4.850	4.670	4.850	120,827,732	4.7452	0.83%
2025-07-28	0	4.810	4.800	4.810	4.760	4.900	98,284,285	473,169,316	4.8143	4.810	4.800	4.810	4.760	4.900	98,284,285	4.8143	-0.62%
2025-07-25	0	4.840	4.820	4.840	4.770	4.870	89,509,230	431,365,789	4.8192	4.840	4.820	4.840	4.770	4.870	89,509,230	4.8192	-0.41%
2025-07-24	0	4.860	4.850	4.860	4.760	4.870	137,641,605	663,960,493	4.8238	4.860	4.850	4.860	4.760	4.870	137,641,605	4.8238	2.10%
2025-07-23	0	4.760	4.750	4.760	4.670	4.810	156,752,529	743,602,302	4.7438	4.760	4.750	4.760	4.670	4.810	156,752,529	4.7438	3.03%
2025-07-22	0	4.620	4.620	4.630	4.580	4.700	89,833,862	415,485,032	4.6250	4.620	4.620	4.630	4.580	4.700	89,833,862	4.6250	-1.70%
2025-07-21	0	4.700	4.690	4.700	4.580	4.750	92,728,202	431,908,279	4.6578	4.700	4.690	4.700	4.580	4.750	92,728,202	4.6578	0.00%
2025-07-18	0	4.700	4.690	4.700	4.640	4.740	101,658,401	476,708,887	4.6893	4.700	4.690	4.700	4.640	4.740	101,658,401	4.6893	1.29%
2025-07-17	0	4.640	4.630	4.640	4.570	4.680	103,873,980	481,210,894	4.6326	4.640	4.630	4.640	4.570	4.680	103,873,980	4.6326	0.43%
2025-07-16	0	4.620	4.610	4.620	4.600	4.840	251,712,113	1,185,431,337	4.7095	4.620	4.610	4.620	4.600	4.840	251,712,113	4.7095	1.09%
2025-07-15	0	4.570	4.560	4.570	4.360	4.590	184,439,310	826,204,030	4.4795	4.570	4.560	4.570	4.360	4.590	184,439,310	4.4795	2.93%
2025-07-14	0	4.440	4.430	4.440	4.370	4.480	100,837,632	446,215,039	4.4251	4.440	4.430	4.440	4.370	4.480	100,837,632	4.4251	1.60%
2025-07-11	0	4.370	4.370	4.380	4.270	4.480	247,056,907	1,085,033,553	4.3918	4.370	4.370	4.380	4.270	4.480	247,056,907	4.3918	2.34%
2025-07-10	0	4.270	4.270	4.280	4.240	4.300	105,958,916	452,624,960	4.2717	4.270	4.270	4.280	4.240	4.300	105,958,916	4.2717	0.47%
2025-07-09	0	4.250	4.250	4.260	4.210	4.300	145,153,560	617,390,200	4.2534	4.250	4.250	4.260	4.210	4.300	145,153,560	4.2534	0.24%
2025-07-08	0	4.240	4.240	4.250	4.180	4.260	155,963,942	659,569,406	4.2290	4.240	4.240	4.250	4.180	4.260	155,963,942	4.2290	0.95%
2025-07-07	0	4.200	4.190	4.200	4.180	4.240	131,565,834	553,353,374	4.2059	4.200	4.190	4.200	4.180	4.240	131,565,834	4.2059	-0.47%
2025-07-04	0	4.220	4.220	4.230	4.120	4.300	513,579,724	2,165,678,797	4.2168	4.220	4.220	4.230	4.120	4.300	513,579,724	4.2168	-6.64%
2025-07-03	0	4.520	4.520	4.530	4.470	4.670	139,942,588	633,139,090	4.5243	4.520	4.520	4.530	4.470	4.670	139,942,588	4.5243	-2.80%
2025-07-02	0	4.650	4.640	4.650	4.600	4.830	108,100,051	505,409,863	4.6754	4.650	4.640	4.650	4.600	4.830	108,100,051	4.6754	-1.90%
2025-06-30	0	4.740	4.730	4.740	4.740	4.940	104,257,559	501,776,445	4.8129	4.740	4.730	4.740	4.740	4.940	104,257,559	4.8129	-2.47%
2025-06-27	0	4.860	4.850	4.860	4.530	5.160	366,802,808	1,795,764,575	4.8957	4.860	4.850	4.860	4.530	5.160	366,802,808	4.8957	6.35%
2025-06-26	0	4.570	4.560	4.570	4.540	4.750	117,741,195	546,240,695	4.6393	4.570	4.560	4.570	4.540	4.750	117,741,195	4.6393	-1.08%
2025-06-25	0	4.620	4.610	4.620	4.450	4.650	113,641,785	518,357,042	4.5613	4.620	4.610	4.620	4.450	4.650	113,641,785	4.5613	2.90%
2025-06-24	0	4.490	4.480	4.490	4.370	4.520	63,586,521	284,271,577	4.4706	4.490	4.480	4.490	4.370	4.520	63,586,521	4.4706	3.22%
2025-06-23	0	4.350	4.350	4.360	4.250	4.370	38,112,916	164,835,945	4.3249	4.350	4.350	4.360	4.250	4.370	38,112,916	4.3249	0.46%
2025-06-20	0	4.330	4.330	4.340	4.300	4.370	95,288,500	412,528,585	4.3293	4.330	4.330	4.340	4.300	4.370	95,288,500	4.3293	0.23%
2025-06-19	0	4.320	4.310	4.320	4.310	4.580	117,661,912	515,062,646	4.3775	4.320	4.310	4.320	4.310	4.580	117,661,912	4.3775	-5.26%
2025-06-18	0	4.560	4.550	4.560	4.530	4.720	90,140,778	411,813,724	4.5686	4.560	4.550	4.560	4.530	4.720	90,140,778	4.5686	-3.18%
2025-06-17	0	4.710	4.710	4.720	4.660	4.850	54,193,024	255,974,287	4.7234	4.710	4.710	4.720	4.660	4.850	54,193,024	4.7234	-1.26%
2025-06-16	0	4.770	4.760	4.770	4.540	4.800	94,171,541	443,346,282	4.7079	4.770	4.760	4.770	4.540	4.800	94,171,541	4.7079	3.70%
2025-06-13	0	4.600	4.590	4.600	4.530	4.740	104,689,328	480,802,571	4.5927	4.600	4.590	4.600	4.530	4.740	104,689,328	4.5927	-3.16%
2025-06-12	0	4.750	4.740	4.750	4.500	4.820	151,476,845	716,821,012	4.7322	4.750	4.740	4.750	4.500	4.820	151,476,845	4.7322	3.26%
2025-06-11	0	4.600	4.590	4.600	4.550	4.650	59,953,061	275,730,325	4.5991	4.600	4.590	4.600	4.550	4.650	59,953,061	4.5991	0.00%
2025-06-10	0	4.600	4.590	4.600	4.540	4.720	74,141,873	342,415,545	4.6184	4.600	4.590	4.600	4.540	4.720	74,141,873	4.6184	-1.50%
2025-06-09	0	4.670	4.660	4.670	4.490	4.720	134,846,829	623,815,655	4.6261	4.670	4.660	4.670	4.490	4.720	134,846,829	4.6261	3.78%
2025-06-06	0	4.500	4.490	4.500	4.380	4.620	185,066,988	827,921,761	4.4736	4.500	4.490	4.500	4.380	4.620	185,066,988	4.4736	-2.81%
2025-06-05	0	4.630	4.620	4.630	4.590	4.700	71,717,405	332,288,490	4.6333	4.630	4.620	4.630	4.590	4.700	71,717,405	4.6333	1.54%
2025-06-04	0	4.560	4.560	4.570	4.500	4.580	69,177,631	314,607,012	4.5478	4.560	4.560	4.570	4.500	4.580	69,177,631	4.5478	0.88%
2025-06-03	0	4.520	4.520	4.530	4.460	4.590	60,890,446	276,258,308	4.5370	4.520	4.520	4.530	4.460	4.590	60,890,446	4.5370	0.22%
2025-06-02	0	4.510	4.500	4.510	4.380	4.520	30,517,742	135,734,229	4.4477	4.510	4.500	4.510	4.380	4.520	30,517,742	4.4477	-0.44%
2025-05-30	0	4.530	4.530	4.540	4.500	4.680	86,587,805	393,388,473	4.5432	4.530	4.530	4.540	4.500	4.680	86,587,805	4.5432	-3.62%
2025-05-29	0	4.700	4.690	4.700	4.560	4.730	83,466,481	389,909,156	4.6714	4.700	4.690	4.700	4.560	4.730	83,466,481	4.6714	1.95%
2025-05-28	0	4.610	4.590	4.610	4.420	4.610	85,433,835	386,408,949	4.5229	4.610	4.590	4.610	4.420	4.610	85,433,835	4.5229	2.22%
2025-05-27	0	4.510	4.510	4.520	4.410	4.560	86,435,373	389,054,812	4.5011	4.510	4.510	4.520	4.410	4.560	86,435,373	4.5011	2.50%
2025-05-26	0	4.400	4.390	4.400	4.380	4.510	103,231,522	457,623,392	4.4330	4.400	4.390	4.400	4.380	4.510	103,231,522	4.4330	-2.22%
2025-05-23	0	4.500	4.490	4.500	4.440	4.610	141,927,028	641,901,103	4.5228	4.500	4.490	4.500	4.440	4.610	141,927,028	4.5228	-0.44%
2025-05-22	0	4.520	4.510	4.520	4.510	4.820	233,497,495	1,071,819,648	4.5903	4.520	4.510	4.520	4.510	4.820	233,497,495	4.5903	-6.42%
2025-05-21	0	4.830	4.820	4.830	4.820	4.930	104,147,843	506,206,094	4.8605	4.830	4.820	4.830	4.820	4.930	104,147,843	4.8605	-1.23%
2025-05-20	0	4.890	4.890	4.900	4.820	5.050	235,443,006	1,157,228,691	4.9151	4.890	4.890	4.900	4.820	5.050	235,443,006	4.9151	-5.23%
2025-05-19	0	5.160	5.150	5.160	5.030	5.200	73,680,933	376,938,870	5.1158	5.160	5.150	5.160	5.030	5.200	73,680,933	5.1158	-1.71%
2025-05-16	0	5.250	5.240	5.250	5.010	5.280	65,434,096	340,330,562	5.2011	5.250	5.240	5.250	5.010	5.280	65,434,096	5.2011	0.19%
2025-05-15	0	5.240	5.230	5.240	5.220	5.350	48,894,046	257,355,216	5.2635	5.240	5.230	5.240	5.220	5.350	48,894,046	5.2635	-2.24%
2025-05-14	0	5.360	5.350	5.360	5.200	5.430	95,267,829	508,476,517	5.3373	5.360	5.350	5.360	5.200	5.430	95,267,829	5.3373	3.68%
2025-05-13	0	5.170	5.170	5.180	5.140	5.320	51,968,188	270,090,680	5.1972	5.170	5.170	5.180	5.140	5.320	51,968,188	5.1972	-1.90%
2025-05-12	0	5.270	5.270	5.280	5.000	5.350	101,210,540	526,929,041	5.2063	5.270	5.270	5.280	5.000	5.350	101,210,540	5.2063	5.82%
2025-05-09	0	4.980	4.970	4.980	4.920	5.130	48,910,504	244,416,340	4.9972	4.980	4.970	4.980	4.920	5.130	48,910,504	4.9972	-2.16%
2025-05-08	0	5.090	5.080	5.090	5.070	5.200	32,016,626	164,343,877	5.1331	5.090	5.080	5.090	5.070	5.200	32,016,626	5.1331	-0.78%
2025-05-07	0	5.130	5.120	5.130	5.110	5.350	91,635,350	476,603,034	5.2011	5.130	5.120	5.130	5.110	5.350	91,635,350	5.2011	0.79%
2025-05-06	0	5.090	5.080	5.090	5.040	5.150	48,133,014	245,230,407	5.0948	5.090	5.080	5.090	5.040	5.150	48,133,014	5.0948	-1.17%
2025-05-02	0	5.150	5.140	5.150	4.820	5.170	31,336,104	159,845,185	5.1010	5.150	5.140	5.150	4.820	5.170	31,336,104	5.1010	2.18%
2025-04-30	0	5.040	5.030	5.040	4.920	5.180	127,019,964	641,555,934	5.0508	5.040	5.030	5.040	4.920	5.180	127,019,964	5.0508	2.02%
2025-04-29	0	4.940	4.930	4.940	4.610	5.080	183,077,356	900,490,283	4.9186	4.940	4.930	4.940	4.610	5.080	183,077,356	4.9186	7.16%
2025-04-28	0	4.610	4.600	4.610	4.570	4.650	41,443,029	190,857,647	4.6053	4.610	4.600	4.610	4.570	4.650	41,443,029	4.6053	-0.86%
2025-04-25	0	4.650	4.650	4.660	4.630	4.820	54,063,362	255,261,617	4.7215	4.650	4.650	4.660	4.630	4.820	54,063,362	4.7215	-0.64%
2025-04-24	0	4.680	4.670	4.680	4.600	4.750	45,240,257	210,416,086	4.6511	4.680	4.670	4.680	4.600	4.750	45,240,257	4.6511	-1.27%
2025-04-23	0	4.740	4.730	4.740	4.700	4.830	70,608,427	334,751,874	4.7410	4.740	4.730	4.740	4.700	4.830	70,608,427	4.7410	0.85%
2025-04-22	0	4.700	4.690	4.700	4.500	4.730	76,595,077	355,894,686	4.6464	4.700	4.690	4.700	4.500	4.730	76,595,077	4.6464	2.84%
2025-04-17	0	4.570	4.560	4.570	4.470	4.610	51,582,838	235,681,408	4.5690	4.570	4.560	4.570	4.470	4.610	51,582,838	4.5690	1.33%
2025-04-16	0	4.510	4.500	4.510	4.420	4.550	56,049,882	251,597,699	4.4888	4.510	4.500	4.510	4.420	4.550	56,049,882	4.4888	-1.74%
2025-04-15	0	4.590	4.580	4.590	4.550	4.730	59,279,589	273,490,180	4.6136	4.590	4.580	4.590	4.550	4.730	59,279,589	4.6136	-1.71%
2025-04-14	0	4.670	4.660	4.670	4.610	4.800	91,309,000	426,184,240	4.6675	4.670	4.660	4.670	4.610	4.800	91,309,000	4.6675	0.21%
2025-04-11	0	4.660	4.650	4.660	4.430	4.700	146,425,845	676,943,339	4.6231	4.660	4.650	4.660	4.430	4.700	146,425,845	4.6231	5.19%
2025-04-10	0	4.430	4.430	4.440	4.340	4.730	165,733,909	743,692,107	4.4873	4.430	4.430	4.440	4.340	4.730	165,733,909	4.4873	4.73%
2025-04-09	0	4.230	4.220	4.230	3.880	4.280	184,568,132	754,651,954	4.0887	4.230	4.220	4.230	3.880	4.280	184,568,132	4.0887	3.17%
2025-04-08	0	4.100	4.090	4.100	3.870	4.170	227,759,407	918,067,476	4.0309	4.100	4.090	4.100	3.870	4.170	227,759,407	4.0309	4.06%
2025-04-07	0	3.940	3.930	3.940	3.850	4.330	358,563,569	1,457,141,066	4.0638	3.940	3.930	3.940	3.850	4.330	358,563,569	4.0638	-17.23%
2025-04-03	0	4.760	4.750	4.760	4.600	4.780	66,146,872	311,678,640	4.7119	4.760	4.750	4.760	4.600	4.780	66,146,872	4.7119	-0.83%
2025-04-02	0	4.800	4.790	4.800	4.690	4.850	55,730,619	266,756,584	4.7865	4.800	4.790	4.800	4.690	4.850	55,730,619	4.7865	1.48%
2025-04-01	0	4.730	4.720	4.730	4.670	4.860	75,805,464	361,056,477	4.7629	4.730	4.720	4.730	4.670	4.860	75,805,464	4.7629	0.42%
2025-03-31	0	4.710	4.700	4.710	4.540	4.750	135,550,328	627,792,389	4.6314	4.710	4.700	4.710	4.540	4.750	135,550,328	4.6314	-1.88%
2025-03-28	0	4.800	4.790	4.800	4.730	5.040	109,445,569	526,641,390	4.8119	4.800	4.790	4.800	4.730	5.040	109,445,569	4.8119	-2.83%
2025-03-27	0	4.940	4.930	4.940	4.800	5.060	110,568,431	546,494,569	4.9426	4.940	4.930	4.940	4.800	5.060	110,568,431	4.9426	-0.20%
2025-03-26	0	4.950	4.950	4.960	4.910	5.050	74,390,072	369,779,238	4.9708	4.950	4.950	4.960	4.910	5.050	74,390,072	4.9708	0.20%
2025-03-25	0	4.940	4.940	4.950	4.900	5.070	85,322,322	422,740,541	4.9546	4.940	4.940	4.950	4.900	5.070	85,322,322	4.9546	-2.56%
2025-03-24	0	5.070	5.060	5.070	4.960	5.130	86,169,025	433,382,933	5.0295	5.070	5.060	5.070	4.960	5.130	86,169,025	5.0295	0.20%
2025-03-21	0	5.060	5.060	5.070	5.010	5.230	151,560,387	770,618,434	5.0846	5.060	5.060	5.070	5.010	5.230	151,560,387	5.0846	-3.25%
2025-03-20	0	5.230	5.220	5.230	5.210	5.600	172,734,294	923,536,214	5.3466	5.230	5.220	5.230	5.210	5.600	172,734,294	5.3466	-6.44%
2025-03-19	0	5.590	5.580	5.590	5.440	5.640	128,887,166	719,175,222	5.5799	5.590	5.580	5.590	5.440	5.640	128,887,166	5.5799	0.90%
2025-03-18	0	5.540	5.530	5.540	5.390	5.540	110,722,040	605,024,838	5.4644	5.540	5.530	5.540	5.390	5.540	110,722,040	5.4644	4.33%
2025-03-17	0	5.310	5.300	5.310	5.270	5.490	88,988,087	476,002,042	5.3491	5.310	5.300	5.310	5.270	5.490	88,988,087	5.3491	-1.67%
2025-03-14	0	5.400	5.400	5.410	5.290	5.480	91,317,520	493,226,912	5.4012	5.400	5.400	5.410	5.290	5.480	91,317,520	5.4012	2.47%
2025-03-13	0	5.270	5.260	5.270	5.160	5.530	148,637,031	790,247,624	5.3166	5.270	5.260	5.270	5.160	5.530	148,637,031	5.3166	-2.77%
2025-03-12	0	5.420	5.420	5.430	5.360	5.840	165,609,903	922,297,776	5.5691	5.420	5.420	5.430	5.360	5.840	165,609,903	5.5691	-6.39%
2025-03-11	0	5.790	5.780	5.790	5.430	5.790	135,674,764	765,369,846	5.6412	5.790	5.780	5.790	5.430	5.790	135,674,764	5.6412	1.40%
2025-03-10	0	5.710	5.700	5.710	5.580	5.950	256,615,665	1,474,443,178	5.7457	5.710	5.700	5.710	5.580	5.950	256,615,665	5.7457	3.25%
2025-03-07	0	5.530	5.530	5.540	5.400	5.670	193,897,191	1,071,101,757	5.5241	5.530	5.530	5.540	5.400	5.670	193,897,191	5.5241	-2.81%
2025-03-06	0	5.690	5.680	5.690	5.510	5.760	250,234,980	1,409,572,700	5.6330	5.690	5.680	5.690	5.510	5.760	250,234,980	5.6330	4.21%
2025-03-05	0	5.460	5.460	5.470	5.270	5.520	173,904,304	940,355,970	5.4073	5.460	5.460	5.470	5.270	5.520	173,904,304	5.4073	3.02%
2025-03-04	0	5.300	5.290	5.300	4.970	5.320	158,687,639	822,944,981	5.1859	5.300	5.290	5.300	4.970	5.320	158,687,639	5.1859	2.32%
2025-03-03	0	5.180	5.170	5.180	4.950	5.220	186,721,874	955,857,175	5.1191	5.180	5.170	5.180	4.950	5.220	186,721,874	5.1191	3.39%
2025-02-28	0	5.010	5.000	5.010	4.870	5.230	272,956,147	1,365,049,781	5.0010	5.010	5.000	5.010	4.870	5.230	272,956,147	5.0010	-5.11%
2025-02-27	0	5.280	5.280	5.290	5.070	5.570	340,848,069	1,797,756,168	5.2744	5.280	5.280	5.290	5.070	5.570	340,848,069	5.2744	-2.76%
2025-02-26	0	5.430	5.420	5.430	5.370	5.750	287,455,067	1,597,265,222	5.5566	5.430	5.420	5.430	5.370	5.750	287,455,067	5.5566	-0.91%
2025-02-25	0	5.480	5.470	5.480	5.120	5.520	300,349,569	1,616,231,998	5.3812	5.480	5.470	5.480	5.120	5.520	300,349,569	5.3812	-4.36%
2025-02-24	0	5.730	5.720	5.730	5.610	6.050	312,801,928	1,819,040,931	5.8153	5.730	5.720	5.730	5.610	6.050	312,801,928	5.8153	-5.13%
2025-02-21	0	6.040	6.030	6.040	5.800	6.290	748,680,864	4,505,082,851	6.0174	6.040	6.030	6.040	5.800	6.290	748,680,864	6.0174	4.86%
2025-02-20	0	5.760	5.760	5.770	5.600	6.000	379,504,428	2,210,686,114	5.8252	5.760	5.760	5.770	5.600	6.000	379,504,428	5.8252	0.35%
2025-02-19	0	5.740	5.730	5.740	5.560	6.100	362,948,211	2,110,259,288	5.8142	5.740	5.730	5.740	5.560	6.100	362,948,211	5.8142	-1.20%
2025-02-18	0	5.810	5.800	5.810	5.630	6.120	609,782,023	3,567,254,676	5.8500	5.810	5.800	5.810	5.630	6.120	609,782,023	5.8500	3.38%
2025-02-17	0	5.620	5.610	5.620	5.340	6.700	1,321,395,259	7,830,421,264	5.9259	5.620	5.610	5.620	5.340	6.700	1,321,395,259	5.9259	-4.75%
2025-02-14	0	5.900	5.890	5.900	4.660	5.920	1,075,628,027	5,738,230,508	5.3348	5.900	5.890	5.900	4.660	5.920	1,075,628,027	5.3348	29.10%
2025-02-13	0	4.570	4.560	4.570	4.340	5.340	805,074,865	3,901,143,034	4.8457	4.570	4.560	4.570	4.340	5.340	805,074,865	4.8457	3.86%
2025-02-12	0	4.400	4.400	4.410	4.020	4.420	275,327,145	1,163,375,595	4.2254	4.400	4.400	4.410	4.020	4.420	275,327,145	4.2254	10.83%
2025-02-11	0	3.970	3.970	3.980	3.950	4.280	151,216,898	614,586,973	4.0643	3.970	3.970	3.980	3.950	4.280	151,216,898	4.0643	-4.80%
2025-02-10	0	4.170	4.170	4.180	3.820	4.220	222,656,680	912,015,676	4.0961	4.170	4.170	4.180	3.820	4.220	222,656,680	4.0961	9.16%
2025-02-07	0	3.820	3.820	3.830	3.740	3.940	113,795,415	438,115,728	3.8500	3.820	3.820	3.830	3.740	3.940	113,795,415	3.8500	1.60%
2025-02-06	0	3.760	3.750	3.760	3.580	3.760	66,271,029	244,206,642	3.6850	3.760	3.750	3.760	3.580	3.760	66,271,029	3.6850	1.62%
2025-02-05	0	3.700	3.690	3.700	3.620	3.790	88,680,792	328,418,760	3.7034	3.700	3.690	3.700	3.620	3.790	88,680,792	3.7034	-1.60%
2025-02-04	0	3.760	3.750	3.760	3.590	3.800	60,024,591	223,121,036	3.7172	3.760	3.750	3.760	3.590	3.800	60,024,591	3.7172	6.21%
2025-02-03	0	3.540	3.530	3.540	3.360	3.660	39,983,160	138,682,554	3.4685	3.540	3.530	3.540	3.360	3.660	39,983,160	3.4685	-1.94%
2025-01-28	0	3.610	3.600	3.610	3.410	3.650	35,380,182	126,848,435	3.5853	3.610	3.600	3.610	3.410	3.650	35,380,182	3.5853	4.34%
2025-01-27	0	3.460	3.460	3.470	3.420	3.500	38,548,669	133,041,123	3.4513	3.460	3.460	3.470	3.420	3.500	38,548,669	3.4513	1.17%
2025-01-24	0	3.420	3.410	3.420	3.340	3.470	36,621,097	125,376,806	3.4236	3.420	3.410	3.420	3.340	3.470	36,621,097	3.4236	2.40%
2025-01-23	0	3.340	3.330	3.340	3.320	3.430	30,210,252	101,667,783	3.3653	3.340	3.330	3.340	3.320	3.430	30,210,252	3.3653	0.30%
2025-01-22	0	3.330	3.320	3.330	3.310	3.460	38,695,936	129,524,560	3.3472	3.330	3.320	3.330	3.310	3.460	38,695,936	3.3472	-4.31%
2025-01-21	0	3.480	3.480	3.490	3.400	3.520	56,431,904	195,853,480	3.4706	3.480	3.480	3.490	3.400	3.520	56,431,904	3.4706	2.96%
2025-01-20	0	3.380	3.380	3.390	3.350	3.440	44,366,607	150,547,156	3.3933	3.380	3.380	3.390	3.350	3.440	44,366,607	3.3933	2.11%
2025-01-17	0	3.310	3.310	3.320	3.270	3.350	22,512,616	74,485,517	3.3086	3.310	3.310	3.320	3.270	3.350	22,512,616	3.3086	0.61%
2025-01-16	0	3.290	3.280	3.290	3.270	3.370	27,746,003	91,771,311	3.3076	3.290	3.280	3.290	3.270	3.370	27,746,003	3.3076	0.30%
2025-01-15	0	3.280	3.280	3.290	3.260	3.340	22,792,017	74,922,588	3.2872	3.280	3.280	3.290	3.260	3.340	22,792,017	3.2872	-1.80%
2025-01-14	0	3.340	3.330	3.340	3.220	3.360	40,328,280	133,756,640	3.3167	3.340	3.330	3.340	3.220	3.360	40,328,280	3.3167	2.77%
2025-01-13	0	3.250	3.240	3.250	3.090	3.250	32,989,237	104,868,404	3.1789	3.250	3.240	3.250	3.090	3.250	32,989,237	3.1789	2.85%
2025-01-10	0	3.160	3.150	3.160	3.140	3.290	35,525,554	113,338,314	3.1903	3.160	3.150	3.160	3.140	3.290	35,525,554	3.1903	-2.77%
2025-01-09	0	3.250	3.240	3.250	3.160	3.270	38,512,281	124,694,384	3.2378	3.250	3.240	3.250	3.160	3.270	38,512,281	3.2378	0.93%
2025-01-08	0	3.220	3.210	3.220	3.160	3.300	47,674,511	153,414,822	3.2180	3.220	3.210	3.220	3.160	3.300	47,674,511	3.2180	-0.31%
2025-01-07	0	3.230	3.220	3.230	3.120	3.240	43,750,560	139,644,145	3.1918	3.230	3.220	3.230	3.120	3.240	43,750,560	3.1918	1.25%
2025-01-06	0	3.190	3.180	3.190	3.160	3.220	31,217,200	99,420,820	3.1848	3.190	3.180	3.190	3.160	3.220	31,217,200	3.1848	0.00%
2025-01-03	0	3.190	3.180	3.190	3.160	3.270	55,981,183	178,975,228	3.1971	3.190	3.180	3.190	3.160	3.270	55,981,183	3.1971	-0.93%
2025-01-02	0	3.220	3.220	3.230	3.210	3.320	46,211,843	149,842,243	3.2425	3.220	3.220	3.230	3.210	3.320	46,211,843	3.2425	-3.01%
2024-12-31	0	3.320	3.320	3.330	3.310	3.390	24,552,160	82,086,532	3.3434	3.320	3.320	3.330	3.310	3.390	24,552,160	3.3434	-1.19%
2024-12-30	0	3.360	3.350	3.360	3.340	3.470	48,124,294	162,417,287	3.3750	3.360	3.350	3.360	3.340	3.470	48,124,294	3.3750	-1.47%
2024-12-27	0	3.410	3.400	3.410	3.400	3.540	46,253,632	158,644,277	3.4299	3.410	3.400	3.410	3.400	3.540	46,253,632	3.4299	-2.85%
2024-12-24	0	3.510	3.510	3.520	3.430	3.530	19,925,201	69,881,635	3.5072	3.510	3.510	3.520	3.430	3.530	19,925,201	3.5072	1.45%
2024-12-23	0	3.460	3.450	3.460	3.430	3.500	27,888,341	96,464,583	3.4590	3.460	3.450	3.460	3.430	3.500	27,888,341	3.4590	1.47%
2024-12-20	0	3.410	3.410	3.420	3.400	3.480	33,641,430	115,333,293	3.4283	3.410	3.410	3.420	3.400	3.480	33,641,430	3.4283	-0.58%
2024-12-19	0	3.430	3.420	3.430	3.360	3.460	35,099,894	119,957,869	3.4176	3.430	3.420	3.430	3.360	3.460	35,099,894	3.4176	-0.87%
2024-12-18	0	3.460	3.450	3.460	3.440	3.520	28,256,509	98,095,596	3.4716	3.460	3.450	3.460	3.440	3.520	28,256,509	3.4716	0.58%
2024-12-17	0	3.440	3.440	3.450	3.360	3.540	55,498,990	191,097,558	3.4433	3.440	3.440	3.450	3.360	3.540	55,498,990	3.4433	-2.27%
2024-12-16	0	3.520	3.510	3.520	3.490	3.640	46,498,343	164,624,064	3.5404	3.520	3.510	3.520	3.490	3.640	46,498,343	3.5404	-2.76%
2024-12-13	0	3.620	3.610	3.620	3.590	3.750	63,402,252	231,098,627	3.6450	3.620	3.610	3.620	3.590	3.750	63,402,252	3.6450	-3.98%
2024-12-12	0	3.770	3.760	3.770	3.630	3.840	56,888,150	214,044,997	3.7626	3.770	3.760	3.770	3.630	3.840	56,888,150	3.7626	1.62%
2024-12-11	0	3.710	3.710	3.720	3.680	3.880	52,902,920	199,409,652	3.7694	3.710	3.710	3.720	3.680	3.880	52,902,920	3.7694	-1.07%
2024-12-10	0	3.750	3.740	3.750	3.730	4.080	133,558,340	522,027,894	3.9086	3.750	3.740	3.750	3.730	4.080	133,558,340	3.9086	-1.83%
2024-12-09	0	3.820	3.810	3.820	3.540	3.830	74,234,108	272,776,456	3.6745	3.820	3.810	3.820	3.540	3.830	74,234,108	3.6745	5.82%
2024-12-06	0	3.610	3.610	3.620	3.500	3.650	52,557,887	188,990,735	3.5959	3.610	3.610	3.620	3.500	3.650	52,557,887	3.5959	1.98%
2024-12-05	0	3.540	3.530	3.540	3.500	3.630	62,832,621	222,082,302	3.5345	3.540	3.530	3.540	3.500	3.630	62,832,621	3.5345	-3.28%
2024-12-04	0	3.660	3.650	3.660	3.600	3.690	38,066,317	139,038,803	3.6525	3.660	3.650	3.660	3.600	3.690	38,066,317	3.6525	-0.54%
2024-12-03	0	3.680	3.680	3.690	3.600	3.690	41,703,167	152,015,118	3.6452	3.680	3.680	3.690	3.600	3.690	41,703,167	3.6452	0.27%
2024-12-02	0	3.670	3.670	3.680	3.560	3.680	39,468,000	143,844,910	3.6446	3.670	3.670	3.680	3.560	3.680	39,468,000	3.6446	0.55%
2024-11-29	0	3.650	3.640	3.650	3.550	3.720	47,157,178	171,427,206	3.6352	3.650	3.640	3.650	3.550	3.720	47,157,178	3.6352	2.24%
2024-11-28	0	3.570	3.570	3.580	3.560	3.680	46,121,500	166,126,320	3.6019	3.570	3.570	3.580	3.560	3.680	46,121,500	3.6019	-2.99%
2024-11-27	0	3.680	3.680	3.690	3.540	3.720	37,267,924	135,390,752	3.6329	3.680	3.680	3.690	3.540	3.720	37,267,924	3.6329	2.22%
2024-11-26	0	3.600	3.600	3.610	3.520	3.680	63,793,096	230,608,569	3.6149	3.600	3.600	3.610	3.520	3.680	63,793,096	3.6149	2.27%
2024-11-25	0	3.520	3.520	3.530	3.480	3.600	57,723,178	203,437,596	3.5244	3.520	3.520	3.530	3.480	3.600	57,723,178	3.5244	-0.85%
2024-11-22	0	3.550	3.550	3.560	3.510	3.760	83,035,577	299,219,454	3.6035	3.550	3.550	3.560	3.510	3.760	83,035,577	3.6035	-5.59%
2024-11-21	0	3.760	3.750	3.760	3.730	3.830	42,421,331	160,048,117	3.7728	3.760	3.750	3.760	3.730	3.830	42,421,331	3.7728	-1.83%
2024-11-20	0	3.830	3.830	3.840	3.740	3.910	61,055,724	233,457,139	3.8237	3.830	3.830	3.840	3.740	3.910	61,055,724	3.8237	0.52%
2024-11-19	0	3.810	3.800	3.810	3.720	3.860	45,677,737	173,268,012	3.7933	3.810	3.800	3.810	3.720	3.860	45,677,737	3.7933	0.53%
2024-11-18	0	3.790	3.790	3.800	3.750	3.920	63,960,538	244,541,251	3.8233	3.790	3.790	3.800	3.750	3.920	63,960,538	3.8233	-0.26%
2024-11-15	0	3.800	3.800	3.810	3.790	4.170	107,384,692	416,003,700	3.8740	3.800	3.800	3.810	3.790	4.170	107,384,692	3.8740	-5.94%
2024-11-14	0	4.040	4.030	4.040	4.010	4.270	86,216,433	353,930,905	4.1051	4.040	4.030	4.040	4.010	4.270	86,216,433	4.1051	-3.12%
2024-11-13	0	4.170	4.170	4.180	4.050	4.180	60,985,534	251,102,459	4.1174	4.170	4.170	4.180	4.050	4.180	60,985,534	4.1174	0.00%
2024-11-12	0	4.170	4.160	4.170	4.140	4.490	74,024,060	315,365,621	4.2603	4.170	4.160	4.170	4.140	4.490	74,024,060	4.2603	-4.36%
2024-11-11	0	4.360	4.350	4.360	4.070	4.410	70,373,170	299,815,772	4.2604	4.360	4.350	4.360	4.070	4.410	70,373,170	4.2604	0.93%
2024-11-08	0	4.320	4.320	4.330	4.320	4.600	68,319,392	301,353,049	4.4109	4.320	4.320	4.330	4.320	4.600	68,319,392	4.4109	-2.70%
2024-11-07	0	4.440	4.430	4.440	4.130	4.460	81,364,362	353,541,957	4.3452	4.440	4.430	4.440	4.130	4.460	81,364,362	4.3452	5.21%
2024-11-06	0	4.220	4.220	4.230	4.100	4.280	74,620,806	312,687,269	4.1903	4.220	4.220	4.230	4.100	4.280	74,620,806	4.1903	-0.24%
2024-11-05	0	4.230	4.220	4.230	3.970	4.230	78,498,781	325,806,514	4.1505	4.230	4.220	4.230	3.970	4.230	78,498,781	4.1505	5.75%
2024-11-04	0	4.000	3.990	4.000	3.870	4.010	34,717,474	137,588,815	3.9631	4.000	3.990	4.000	3.870	4.010	34,717,474	3.9631	2.83%
2024-11-01	0	3.890	3.890	3.900	3.880	3.990	33,965,987	133,177,943	3.9209	3.890	3.890	3.900	3.880	3.990	33,965,987	3.9209	-1.02%
2024-10-31	0	3.930	3.930	3.940	3.920	4.010	37,139,750	146,619,717	3.9478	3.930	3.930	3.940	3.920	4.010	37,139,750	3.9478	-0.51%
2024-10-30	0	3.950	3.940	3.950	3.900	4.040	49,837,754	196,835,949	3.9495	3.950	3.940	3.950	3.900	4.040	49,837,754	3.9495	-1.50%
2024-10-29	0	4.010	4.000	4.010	3.950	4.140	57,227,212	230,078,407	4.0204	4.010	4.000	4.010	3.950	4.140	57,227,212	4.0204	0.50%
2024-10-28	0	3.990	3.990	4.000	3.900	4.110	55,785,820	223,879,729	4.0132	3.990	3.990	4.000	3.900	4.110	55,785,820	4.0132	1.53%
2024-10-25	0	3.930	3.920	3.930	3.800	3.970	48,765,880	190,907,963	3.9148	3.930	3.920	3.930	3.800	3.970	48,765,880	3.9148	2.61%
2024-10-24	0	3.830	3.830	3.840	3.810	3.990	58,690,210	227,425,995	3.8750	3.830	3.830	3.840	3.810	3.990	58,690,210	3.8750	-4.73%
2024-10-23	0	4.020	4.010	4.020	3.890	4.110	72,870,845	292,143,809	4.0091	4.020	4.010	4.020	3.890	4.110	72,870,845	4.0091	2.29%
2024-10-22	0	3.930	3.930	3.940	3.900	4.030	55,410,032	219,627,739	3.9637	3.930	3.930	3.940	3.900	4.030	55,410,032	3.9637	-0.25%
2024-10-21	0	3.940	3.940	3.950	3.920	4.120	74,232,117	297,752,096	4.0111	3.940	3.940	3.950	3.920	4.120	74,232,117	4.0111	-2.72%
2024-10-18	0	4.050	4.050	4.060	3.650	4.160	168,321,252	660,274,967	3.9227	4.050	4.050	4.060	3.650	4.160	168,321,252	3.9227	9.16%
2024-10-17	0	3.710	3.710	3.720	3.660	4.070	129,684,037	497,119,669	3.8333	3.710	3.710	3.720	3.660	4.070	129,684,037	3.8333	-4.87%
2024-10-16	0	3.900	3.890	3.900	3.870	4.040	88,065,950	347,273,456	3.9433	3.900	3.890	3.900	3.870	4.040	88,065,950	3.9433	-2.26%
2024-10-15	0	3.990	3.980	3.990	3.920	4.270	116,611,217	476,108,164	4.0829	3.990	3.980	3.990	3.920	4.270	116,611,217	4.0829	-4.77%
2024-10-14	0	4.190	4.190	4.200	4.020	4.420	126,307,751	524,695,498	4.1541	4.190	4.190	4.200	4.020	4.420	126,307,751	4.1541	-4.34%
2024-10-10	0	4.380	4.380	4.390	4.320	4.570	150,000,075	663,390,123	4.4226	4.380	4.380	4.390	4.320	4.570	150,000,075	4.4226	1.15%
2024-10-09	0	4.330	4.320	4.330	4.120	4.830	315,515,963	1,392,643,925	4.4139	4.330	4.320	4.330	4.120	4.830	315,515,963	4.4139	-7.08%
2024-10-08	0	4.660	4.660	4.670	4.520	5.810	289,398,862	1,436,286,816	4.9630	4.660	4.660	4.670	4.520	5.810	289,398,862	4.9630	-18.67%
2024-10-07	0	5.730	5.720	5.730	5.370	5.880	98,483,159	551,883,096	5.6038	5.730	5.720	5.730	5.370	5.880	98,483,159	5.6038	2.32%
2024-10-04	0	5.600	5.590	5.600	5.340	5.960	124,490,356	701,519,513	5.6351	5.600	5.590	5.600	5.340	5.960	124,490,356	5.6351	2.38%
2024-10-03	0	5.470	5.460	5.470	5.150	6.300	189,583,060	1,045,482,735	5.5146	5.470	5.460	5.470	5.150	6.300	189,583,060	5.5146	-11.06%
2024-10-02	0	6.150	6.140	6.150	5.300	6.280	194,799,796	1,163,068,941	5.9706	6.150	6.140	6.150	5.300	6.280	194,799,796	5.9706	14.95%
2024-09-30	0	5.350	5.340	5.350	4.310	5.570	374,273,090	1,910,741,670	5.1052	5.350	5.340	5.350	4.310	5.570	374,273,090	5.1052	29.85%
2024-09-27	0	4.120	4.110	4.120	3.920	4.150	158,776,891	643,849,796	4.0551	4.120	4.110	4.120	3.920	4.150	158,776,891	4.0551	5.64%
2024-09-26	0	3.900	3.890	3.900	3.520	3.940	153,327,950	580,877,938	3.7885	3.900	3.890	3.900	3.520	3.940	153,327,950	3.7885	9.86%
2024-09-25	0	3.550	3.540	3.550	3.430	3.620	131,807,435	467,153,968	3.5442	3.550	3.540	3.550	3.430	3.620	131,807,435	3.5442	5.65%
2024-09-24	0	3.360	3.360	3.370	3.150	3.360	81,475,893	267,385,860	3.2818	3.360	3.360	3.370	3.150	3.360	81,475,893	3.2818	7.01%
2024-09-23	0	3.140	3.130	3.140	3.110	3.200	32,990,177	103,734,686	3.1444	3.140	3.130	3.140	3.110	3.200	32,990,177	3.1444	0.00%
2024-09-20	0	3.140	3.130	3.140	2.960	3.140	68,701,390	212,515,575	3.0933	3.140	3.130	3.140	2.960	3.140	68,701,390	3.0933	5.02%
2024-09-19	0	2.990	2.980	2.990	2.820	3.070	59,872,056	178,012,885	2.9732	2.990	2.980	2.990	2.820	3.070	59,872,056	2.9732	4.91%
2024-09-17	0	2.850	2.840	2.850	2.730	2.860	15,552,155	43,898,073	2.8226	2.850	2.840	2.850	2.730	2.860	15,552,155	2.8226	3.64%
2024-09-16	0	2.750	2.740	2.750	2.660	2.790	14,910,115	40,408,822	2.7102	2.750	2.740	2.750	2.660	2.790	14,910,115	2.7102	-1.43%
2024-09-13	0	2.790	2.780	2.790	2.780	2.880	19,383,973	54,661,416	2.8199	2.790	2.780	2.790	2.780	2.880	19,383,973	2.8199	-1.41%
2024-09-12	0	2.830	2.820	2.830	2.780	2.850	18,736,166	52,907,725	2.8238	2.830	2.820	2.830	2.780	2.850	18,736,166	2.8238	1.07%
2024-09-11	0	2.800	2.790	2.800	2.760	2.820	14,252,478	39,911,535	2.8003	2.800	2.790	2.800	2.760	2.820	14,252,478	2.8003	-0.71%
2024-09-10	0	2.820	2.820	2.830	2.790	2.890	22,329,757	63,215,817	2.8310	2.820	2.820	2.830	2.790	2.890	22,329,757	2.8310	-1.40%
2024-09-09	0	2.860	2.850	2.860	2.810	2.890	41,338,030	117,803,251	2.8498	2.860	2.850	2.860	2.810	2.890	41,338,030	2.8498	-1.38%
2024-09-05	0	2.900	2.900	2.910	2.860	2.920	24,562,709	71,063,651	2.8932	2.900	2.900	2.910	2.860	2.920	24,562,709	2.8932	1.05%
2024-09-04	0	2.870	2.870	2.880	2.830	2.920	34,564,800	98,801,198	2.8584	2.870	2.870	2.880	2.830	2.920	34,564,800	2.8584	-2.05%
2024-09-03	0	2.930	2.920	2.930	2.900	3.000	24,385,973	71,463,409	2.9305	2.930	2.920	2.930	2.900	3.000	24,385,973	2.9305	-1.01%
2024-09-02	0	2.960	2.950	2.960	2.920	3.030	22,261,148	65,722,874	2.9524	2.960	2.950	2.960	2.920	3.030	22,261,148	2.9524	-1.66%
2024-08-30	0	3.010	3.000	3.010	2.890	3.050	44,125,371	132,276,935	2.9978	3.010	3.000	3.010	2.890	3.050	44,125,371	2.9978	3.08%
2024-08-29	0	2.920	2.910	2.920	2.810	2.930	30,186,782	87,339,566	2.8933	2.920	2.910	2.920	2.810	2.930	30,186,782	2.8933	2.46%
2024-08-28	0	2.850	2.850	2.860	2.830	2.940	27,313,326	77,980,541	2.8550	2.850	2.850	2.860	2.830	2.940	27,313,326	2.8550	-2.40%
2024-08-27	0	2.920	2.910	2.920	2.840	2.930	32,987,726	95,468,200	2.8941	2.920	2.910	2.920	2.840	2.930	32,987,726	2.8941	0.34%
2024-08-26	0	2.910	2.900	2.910	2.830	2.980	46,713,935	134,876,442	2.8873	2.910	2.900	2.910	2.830	2.980	46,713,935	2.8873	-0.34%
2024-08-23	0	2.920	2.910	2.920	2.900	3.010	29,496,153	86,456,557	2.9311	2.920	2.910	2.920	2.900	3.010	29,496,153	2.9311	-3.95%
2024-08-22	0	3.040	3.020	3.040	2.950	3.060	40,501,176	121,593,724	3.0022	3.040	3.020	3.040	2.950	3.060	40,501,176	3.0022	1.00%
2024-08-21	0	3.010	3.010	3.020	2.950	3.030	19,958,149	59,776,716	2.9951	3.010	3.010	3.020	2.950	3.030	19,958,149	2.9951	0.00%
2024-08-20	0	3.010	3.000	3.010	2.980	3.070	41,489,668	124,902,643	3.0105	3.010	3.000	3.010	2.980	3.070	41,489,668	3.0105	-0.66%
2024-08-19	0	3.030	3.020	3.030	2.950	3.080	55,093,822	166,652,800	3.0249	3.030	3.020	3.030	2.950	3.080	55,093,822	3.0249	3.77%
2024-08-16	0	2.920	2.920	2.930	2.890	2.970	38,291,713	112,019,271	2.9254	2.920	2.920	2.930	2.890	2.970	38,291,713	2.9254	1.04%
2024-08-15	0	2.890	2.880	2.890	2.740	2.980	118,660,097	336,172,725	2.8331	2.890	2.880	2.890	2.740	2.980	118,660,097	2.8331	-3.67%
2024-08-14	0	3.000	2.990	3.000	2.990	3.140	50,076,946	151,498,695	3.0253	3.000	2.990	3.000	2.990	3.140	50,076,946	3.0253	-2.60%
2024-08-13	0	3.080	3.080	3.100	3.060	3.240	53,550,772	167,181,378	3.1219	3.080	3.080	3.100	3.060	3.240	53,550,772	3.1219	-4.94%
2024-08-12	0	3.240	3.230	3.240	3.190	3.280	15,122,110	48,930,654	3.2357	3.240	3.230	3.240	3.190	3.280	15,122,110	3.2357	-0.61%
2024-08-09	0	3.260	3.250	3.260	3.210	3.290	20,829,319	67,776,464	3.2539	3.260	3.250	3.260	3.210	3.290	20,829,319	3.2539	1.24%
2024-08-08	0	3.220	3.220	3.230	3.180	3.290	22,552,102	72,814,684	3.2287	3.220	3.220	3.230	3.180	3.290	22,552,102	3.2287	-1.23%
2024-08-07	0	3.260	3.260	3.270	3.220	3.330	21,039,225	68,777,783	3.2690	3.260	3.260	3.270	3.220	3.330	21,039,225	3.2690	-1.21%
2024-08-06	0	3.300	3.300	3.310	3.210	3.320	36,104,627	118,481,351	3.2816	3.300	3.300	3.310	3.210	3.320	36,104,627	3.2816	2.48%
2024-08-05	0	3.220	3.210	3.220	3.120	3.290	36,153,869	116,331,331	3.2177	3.220	3.210	3.220	3.120	3.290	36,153,869	3.2177	1.26%
2024-08-02	0	3.180	3.180	3.190	3.150	3.290	22,234,526	71,142,921	3.1997	3.180	3.180	3.190	3.150	3.290	22,234,526	3.1997	-2.45%
2024-08-01	0	3.260	3.250	3.260	3.210	3.340	17,586,813	57,224,436	3.2538	3.260	3.250	3.260	3.210	3.340	17,586,813	3.2538	-1.51%
2024-07-31	0	3.310	3.300	3.310	3.150	3.320	32,565,263	106,754,675	3.2782	3.310	3.300	3.310	3.150	3.320	32,565,263	3.2782	5.41%
2024-07-30	0	3.140	3.140	3.150	3.110	3.280	25,804,730	81,039,628	3.1405	3.140	3.140	3.150	3.110	3.280	25,804,730	3.1405	-2.48%
2024-07-29	0	3.220	3.220	3.230	3.220	3.330	18,036,898	58,742,023	3.2568	3.220	3.220	3.230	3.220	3.330	18,036,898	3.2568	-1.23%
2024-07-26	0	3.260	3.250	3.260	3.150	3.290	39,121,477	126,652,365	3.2374	3.260	3.250	3.260	3.150	3.290	39,121,477	3.2374	3.49%
2024-07-25	0	3.150	3.140	3.150	3.130	3.210	20,155,960	63,714,942	3.1611	3.150	3.140	3.150	3.130	3.210	20,155,960	3.1611	-1.25%
2024-07-24	0	3.190	3.180	3.190	3.140	3.310	22,157,657	70,759,530	3.1935	3.190	3.180	3.190	3.140	3.310	22,157,657	3.1935	-1.54%
2024-07-23	0	3.240	3.240	3.250	3.200	3.360	22,295,742	72,570,339	3.2549	3.240	3.240	3.250	3.200	3.360	22,295,742	3.2549	-2.70%
2024-07-22	0	3.330	3.330	3.340	3.260	3.360	24,569,130	81,463,525	3.3157	3.330	3.330	3.340	3.260	3.360	24,569,130	3.3157	0.91%
2024-07-19	0	3.300	3.290	3.300	3.270	3.380	30,949,317	102,263,316	3.3042	3.300	3.290	3.300	3.270	3.380	30,949,317	3.3042	-2.65%
2024-07-18	0	3.390	3.380	3.390	3.360	3.470	23,935,035	81,466,348	3.4036	3.390	3.380	3.390	3.360	3.470	23,935,035	3.4036	-0.88%
2024-07-17	0	3.420	3.410	3.420	3.170	3.460	74,899,292	251,957,123	3.3639	3.420	3.410	3.420	3.170	3.460	74,899,292	3.3639	8.57%
2024-07-16	0	3.150	3.140	3.150	3.110	3.210	29,626,318	92,893,288	3.1355	3.150	3.140	3.150	3.110	3.210	29,626,318	3.1355	-2.48%
2024-07-15	0	3.230	3.220	3.230	3.210	3.320	24,930,519	80,848,470	3.2430	3.230	3.220	3.230	3.210	3.320	24,930,519	3.2430	-2.42%
2024-07-12	0	3.310	3.300	3.310	3.210	3.330	34,914,558	114,987,850	3.2934	3.310	3.300	3.310	3.210	3.330	34,914,558	3.2934	4.09%
2024-07-11	0	3.180	3.180	3.190	3.120	3.200	28,711,874	90,722,936	3.1598	3.180	3.180	3.190	3.120	3.200	28,711,874	3.1598	1.92%
2024-07-10	0	3.120	3.110	3.120	3.100	3.190	20,907,716	65,595,801	3.1374	3.120	3.110	3.120	3.100	3.190	20,907,716	3.1374	0.97%
2024-07-09	0	3.090	3.080	3.090	3.040	3.130	25,888,241	79,982,796	3.0895	3.090	3.080	3.090	3.040	3.130	25,888,241	3.0895	-0.96%
2024-07-08	0	3.120	3.110	3.120	3.080	3.170	21,447,786	66,677,005	3.1088	3.120	3.110	3.120	3.080	3.170	21,447,786	3.1088	-2.19%
2024-07-05	0	3.190	3.180	3.190	3.130	3.230	18,739,769	59,639,459	3.1825	3.190	3.180	3.190	3.130	3.230	18,739,769	3.1825	-0.93%
2024-07-04	0	3.220	3.210	3.220	3.200	3.270	30,881,910	99,491,241	3.2217	3.220	3.210	3.220	3.200	3.270	30,881,910	3.2217	0.62%
2024-07-03	0	3.200	3.190	3.200	3.100	3.230	25,940,138	82,497,236	3.1803	3.200	3.190	3.200	3.100	3.230	25,940,138	3.1803	3.23%
2024-07-02	0	3.100	3.090	3.100	3.040	3.160	32,792,814	101,698,321	3.1012	3.100	3.090	3.100	3.040	3.160	32,792,814	3.1012	-0.96%
2024-06-28	0	3.130	3.120	3.130	3.110	3.240	52,990,986	167,199,338	3.1552	3.130	3.120	3.130	3.110	3.240	52,990,986	3.1552	-1.57%
2024-06-27	0	3.180	3.170	3.180	3.160	3.360	48,824,302	156,265,639	3.2006	3.180	3.170	3.180	3.160	3.360	48,824,302	3.2006	-5.07%
2024-06-26	0	3.350	3.340	3.350	3.250	3.380	23,644,580	78,722,460	3.3294	3.350	3.340	3.350	3.250	3.380	23,644,580	3.3294	0.90%
2024-06-25	0	3.320	3.320	3.330	3.270	3.470	51,386,862	171,957,074	3.3463	3.320	3.320	3.330	3.270	3.470	51,386,862	3.3463	-3.77%
2024-06-24	0	3.450	3.440	3.450	3.370	3.490	27,476,073	93,603,710	3.4067	3.450	3.440	3.450	3.370	3.490	27,476,073	3.4067	-1.43%
2024-06-21	0	3.500	3.490	3.500	3.390	3.510	25,929,163	90,072,811	3.4738	3.500	3.490	3.500	3.390	3.510	25,929,163	3.4738	0.29%
2024-06-20	0	3.490	3.470	3.490	3.460	3.600	22,232,535	78,184,786	3.5167	3.490	3.470	3.490	3.460	3.600	22,232,535	3.5167	-2.24%
2024-06-19	0	3.570	3.560	3.570	3.410	3.570	37,509,405	131,977,279	3.5185	3.570	3.560	3.570	3.410	3.570	37,509,405	3.5185	5.31%
2024-06-18	0	3.390	3.380	3.390	3.350	3.480	34,201,924	115,875,220	3.3880	3.390	3.380	3.390	3.350	3.480	34,201,924	3.3880	-1.74%
2024-06-17	0	3.450	3.440	3.450	3.360	3.490	40,157,481	138,015,013	3.4368	3.450	3.440	3.450	3.360	3.490	40,157,481	3.4368	-1.43%
2024-06-14	0	3.500	3.480	3.500	3.410	3.570	116,096,066	404,437,693	3.4836	3.500	3.480	3.500	3.410	3.570	116,096,066	3.4836	-3.05%
2024-06-13	0	3.610	3.600	3.610	3.550	3.660	38,939,364	139,844,440	3.5913	3.610	3.600	3.610	3.550	3.660	38,939,364	3.5913	1.69%
2024-06-12	0	3.550	3.540	3.550	3.480	3.790	81,163,209	289,627,323	3.5685	3.550	3.540	3.550	3.480	3.790	81,163,209	3.5685	-6.58%
2024-06-11	0	3.800	3.800	3.810	3.690	3.840	102,160,081	384,985,306	3.7685	3.800	3.800	3.810	3.690	3.840	102,160,081	3.7685	-1.55%
2024-06-07	0	3.860	3.850	3.860	3.720	3.870	117,056,534	447,557,810	3.8234	3.860	3.850	3.860	3.720	3.870	117,056,534	3.8234	2.12%
2024-06-06	0	3.780	3.770	3.780	3.580	3.820	115,133,028	431,694,795	3.7495	3.780	3.770	3.780	3.580	3.820	115,133,028	3.7495	6.48%
2024-06-05	0	3.550	3.540	3.550	3.420	3.560	69,111,344	242,724,927	3.5121	3.550	3.540	3.550	3.420	3.560	69,111,344	3.5121	2.60%
2024-06-04	0	3.460	3.450	3.460	3.310	3.500	56,878,419	195,333,501	3.4342	3.460	3.450	3.460	3.310	3.500	56,878,419	3.4342	2.67%
2024-06-03	0	3.370	3.360	3.370	3.290	3.450	68,915,834	233,734,505	3.3916	3.370	3.360	3.370	3.290	3.450	68,915,834	3.3916	2.74%
2024-05-31	0	3.280	3.280	3.290	3.270	3.650	120,438,063	408,599,528	3.3926	3.280	3.280	3.290	3.270	3.650	120,438,063	3.3926	-8.64%
2024-05-30	0	3.590	3.580	3.590	3.480	3.640	91,951,176	329,264,627	3.5809	3.590	3.580	3.590	3.480	3.640	91,951,176	3.5809	1.13%
2024-05-29	0	3.550	3.540	3.550	3.340	3.600	135,124,498	473,145,803	3.5016	3.550	3.540	3.550	3.340	3.600	135,124,498	3.5016	5.03%
2024-05-28	0	3.380	3.370	3.380	3.200	3.550	218,269,920	740,889,075	3.3944	3.380	3.370	3.380	3.200	3.550	218,269,920	3.3944	10.10%
2024-05-27	0	3.070	3.060	3.070	2.900	3.070	45,377,352	135,989,798	2.9969	3.070	3.060	3.070	2.900	3.070	45,377,352	2.9969	4.42%
2024-05-24	0	2.940	2.930	2.940	2.910	3.090	72,468,758	214,926,134	2.9658	2.940	2.930	2.940	2.910	3.090	72,468,758	2.9658	-4.23%
2024-05-23	0	3.070	3.060	3.070	3.050	3.150	37,906,048	117,026,306	3.0873	3.070	3.060	3.070	3.050	3.150	37,906,048	3.0873	-2.85%
2024-05-22	0	3.160	3.150	3.160	3.100	3.220	45,061,304	142,596,069	3.1645	3.160	3.150	3.160	3.100	3.220	45,061,304	3.1645	1.61%
2024-05-21	0	3.110	3.110	3.120	3.090	3.300	58,808,221	185,862,503	3.1605	3.110	3.110	3.120	3.090	3.300	58,808,221	3.1605	-6.89%
2024-05-20	0	3.340	3.330	3.340	3.250	3.350	66,286,180	218,840,764	3.3015	3.340	3.330	3.340	3.250	3.350	66,286,180	3.3015	2.14%
2024-05-17	0	3.270	3.270	3.280	3.180	3.340	89,385,589	292,100,698	3.2679	3.270	3.270	3.280	3.180	3.340	89,385,589	3.2679	2.19%
2024-05-16	0	3.200	3.190	3.200	3.110	3.240	43,584,269	138,649,550	3.1812	3.200	3.190	3.200	3.110	3.240	43,584,269	3.1812	0.00%
2024-05-14	0	3.200	3.190	3.200	3.180	3.300	53,202,839	171,829,213	3.2297	3.200	3.190	3.200	3.180	3.300	53,202,839	3.2297	0.31%
2024-05-13	0	3.190	3.180	3.190	3.100	3.220	34,234,252	108,490,590	3.1691	3.190	3.180	3.190	3.100	3.220	34,234,252	3.1691	0.63%
2024-05-10	0	3.170	3.160	3.170	3.090	3.240	44,077,552	139,142,159	3.1568	3.170	3.160	3.170	3.090	3.240	44,077,552	3.1568	0.00%
2024-05-09	0	3.170	3.160	3.170	3.050	3.200	60,638,318	190,884,862	3.1479	3.170	3.160	3.170	3.050	3.200	60,638,318	3.1479	3.59%
2024-05-08	0	3.060	3.060	3.070	2.980	3.100	58,943,139	179,189,294	3.0400	3.060	3.060	3.070	2.980	3.100	58,943,139	3.0400	0.33%
2024-05-07	0	3.050	3.040	3.050	3.040	3.180	87,933,514	271,180,475	3.0839	3.050	3.040	3.050	3.040	3.180	87,933,514	3.0839	-4.09%
2024-05-06	0	3.180	3.170	3.180	3.150	3.310	87,632,627	283,303,506	3.2329	3.180	3.170	3.180	3.150	3.310	87,632,627	3.2329	-3.05%
2024-05-03	0	3.280	3.270	3.280	3.250	3.430	53,431,936	176,109,682	3.2960	3.280	3.270	3.280	3.250	3.430	53,431,936	3.2960	0.00%
2024-05-02	0	3.280	3.270	3.280	2.950	3.290	64,868,494	207,124,154	3.1930	3.280	3.270	3.280	2.950	3.290	64,868,494	3.1930	10.81%
2024-04-30	0	2.960	2.950	2.960	2.940	3.090	46,980,100	139,736,531	2.9744	2.960	2.950	2.960	2.940	3.090	46,980,100	2.9744	-2.31%
2024-04-29	0	3.030	3.030	3.040	2.950	3.130	70,850,791	216,684,537	3.0583	3.030	3.030	3.040	2.950	3.130	70,850,791	3.0583	2.71%
2024-04-26	0	2.950	2.940	2.950	2.750	2.960	73,431,714	212,521,147	2.8941	2.950	2.940	2.950	2.750	2.960	73,431,714	2.8941	7.27%
2024-04-25	0	2.750	2.750	2.760	2.680	2.820	37,589,473	103,754,302	2.7602	2.750	2.750	2.760	2.680	2.820	37,589,473	2.7602	0.00%
2024-04-24	0	2.750	2.740	2.750	2.630	2.760	42,049,676	114,103,905	2.7136	2.750	2.740	2.750	2.630	2.760	42,049,676	2.7136	2.23%
2024-04-23	0	2.690	2.690	2.700	2.650	2.740	29,036,441	78,280,523	2.6959	2.690	2.690	2.700	2.650	2.740	29,036,441	2.6959	1.13%
2024-04-22	0	2.660	2.650	2.660	2.590	2.700	33,934,579	90,129,134	2.6560	2.660	2.650	2.660	2.590	2.700	33,934,579	2.6560	1.92%
2024-04-19	0	2.610	2.610	2.620	2.590	2.660	35,695,218	93,384,048	2.6162	2.610	2.610	2.620	2.590	2.660	35,695,218	2.6162	-1.51%
2024-04-18	0	2.650	2.650	2.660	2.610	2.720	33,986,827	90,566,960	2.6648	2.650	2.650	2.660	2.610	2.720	33,986,827	2.6648	0.38%
2024-04-17	0	2.640	2.630	2.640	2.600	2.670	29,736,000	78,129,582	2.6274	2.640	2.630	2.640	2.600	2.670	29,736,000	2.6274	0.76%
2024-04-16	0	2.620	2.620	2.630	2.610	2.690	37,228,362	98,299,717	2.6405	2.620	2.620	2.630	2.610	2.690	37,228,362	2.6405	-3.68%
2024-04-15	0	2.720	2.720	2.730	2.670	2.770	22,840,212	62,218,550	2.7241	2.720	2.720	2.730	2.670	2.770	22,840,212	2.7241	-1.09%
2024-04-12	0	2.750	2.750	2.760	2.740	2.820	39,649,264	109,808,284	2.7695	2.750	2.750	2.760	2.740	2.820	39,649,264	2.7695	-3.17%
2024-04-11	0	2.840	2.830	2.840	2.740	2.860	57,778,356	161,841,067	2.8011	2.840	2.830	2.840	2.740	2.860	57,778,356	2.8011	-1.73%
2024-04-10	0	2.890	2.880	2.890	2.850	2.970	48,384,025	140,932,663	2.9128	2.890	2.880	2.890	2.850	2.970	48,384,025	2.9128	0.00%
2024-04-09	0	2.890	2.890	2.900	2.780	2.930	48,095,986	138,569,810	2.8811	2.890	2.890	2.900	2.780	2.930	48,095,986	2.8811	2.85%
2024-04-08	0	2.810	2.800	2.810	2.780	2.900	55,564,000	157,672,340	2.8377	2.810	2.800	2.810	2.780	2.900	55,564,000	2.8377	0.36%
2024-04-05	0	2.800	2.790	2.800	2.790	2.940	43,177,148	122,393,552	2.8347	2.800	2.790	2.800	2.790	2.940	43,177,148	2.8347	-5.72%
2024-04-03	0	2.970	2.960	2.970	2.920	3.070	59,803,539	178,174,761	2.9793	2.970	2.960	2.970	2.920	3.070	59,803,539	2.9793	-3.26%
2024-04-02	0	3.070	3.060	3.070	3.060	3.310	76,178,446	240,591,256	3.1583	3.070	3.060	3.070	3.060	3.310	76,178,446	3.1583	-3.46%
2024-03-28	0	3.180	3.180	3.190	3.050	3.330	49,921,405	160,059,425	3.2062	3.180	3.180	3.190	3.050	3.330	49,921,405	3.2062	0.32%
2024-03-27	0	3.170	3.170	3.180	3.130	3.210	25,465,489	80,846,807	3.1748	3.170	3.170	3.180	3.130	3.210	25,465,489	3.1748	-2.16%
2024-03-26	0	3.240	3.230	3.240	3.100	3.240	39,468,380	125,839,968	3.1884	3.240	3.230	3.240	3.100	3.240	39,468,380	3.1884	1.25%
2024-03-25	0	3.200	3.190	3.200	3.010	3.270	71,776,250	226,480,751	3.1554	3.200	3.190	3.200	3.010	3.270	71,776,250	3.1554	-2.74%
2024-03-22	0	3.290	3.280	3.290	3.280	3.490	57,403,446	191,629,231	3.3383	3.290	3.280	3.290	3.280	3.490	57,403,446	3.3383	-7.06%
2024-03-21	0	3.540	3.530	3.540	3.420	3.560	40,820,798	143,628,121	3.5185	3.540	3.530	3.540	3.420	3.560	40,820,798	3.5185	3.81%
2024-03-20	0	3.410	3.400	3.410	3.350	3.430	15,663,938	53,230,063	3.3983	3.410	3.400	3.410	3.350	3.430	15,663,938	3.3983	0.59%
2024-03-19	0	3.390	3.390	3.400	3.380	3.480	22,835,837	78,046,738	3.4177	3.390	3.390	3.400	3.380	3.480	22,835,837	3.4177	-3.42%
2024-03-18	0	3.510	3.500	3.510	3.280	3.520	33,637,098	115,787,121	3.4422	3.510	3.500	3.510	3.280	3.520	33,637,098	3.4422	4.46%
2024-03-15	0	3.360	3.350	3.360	3.290	3.390	32,449,682	108,299,289	3.3375	3.360	3.350	3.360	3.290	3.390	32,449,682	3.3375	-1.47%
2024-03-14	0	3.410	3.400	3.410	3.350	3.560	25,105,956	86,317,019	3.4381	3.410	3.400	3.410	3.350	3.560	25,105,956	3.4381	-1.73%
2024-03-13	0	3.470	3.460	3.470	3.450	3.550	29,816,095	104,158,799	3.4934	3.470	3.460	3.470	3.450	3.550	29,816,095	3.4934	-2.53%
2024-03-12	0	3.560	3.560	3.570	3.310	3.570	48,196,168	167,984,009	3.4854	3.560	3.560	3.570	3.310	3.570	48,196,168	3.4854	6.91%
2024-03-11	0	3.330	3.330	3.340	3.240	3.390	22,911,012	76,294,135	3.3300	3.330	3.330	3.340	3.240	3.390	22,911,012	3.3300	2.78%
2024-03-08	0	3.240	3.240	3.250	3.210	3.310	20,722,000	67,296,910	3.2476	3.240	3.240	3.250	3.210	3.310	20,722,000	3.2476	-0.31%
2024-03-07	0	3.250	3.240	3.250	3.200	3.370	25,370,757	82,555,067	3.2539	3.250	3.240	3.250	3.200	3.370	25,370,757	3.2539	-2.69%
2024-03-06	0	3.340	3.330	3.340	3.220	3.390	25,462,401	84,796,254	3.3303	3.340	3.330	3.340	3.220	3.390	25,462,401	3.3303	3.09%
2024-03-05	0	3.240	3.230	3.240	3.240	3.420	50,509,721	167,137,192	3.3090	3.240	3.230	3.240	3.240	3.420	50,509,721	3.3090	-7.95%
2024-03-04	0	3.520	3.510	3.520	3.440	3.530	27,198,410	95,143,159	3.4981	3.520	3.510	3.520	3.440	3.530	27,198,410	3.4981	1.73%
2024-03-01	0	3.460	3.450	3.460	3.370	3.490	34,705,936	119,450,479	3.4418	3.460	3.450	3.460	3.370	3.490	34,705,936	3.4418	0.58%
2024-02-29	0	3.440	3.430	3.440	3.360	3.510	40,808,201	140,837,538	3.4512	3.440	3.430	3.440	3.360	3.510	40,808,201	3.4512	0.88%
2024-02-28	0	3.410	3.400	3.410	3.390	3.600	33,731,020	116,716,514	3.4602	3.410	3.400	3.410	3.390	3.600	33,731,020	3.4602	-4.21%
2024-02-27	0	3.560	3.560	3.570	3.410	3.580	30,472,444	106,494,274	3.4948	3.560	3.560	3.570	3.410	3.580	30,472,444	3.4948	0.85%
2024-02-26	0	3.530	3.520	3.530	3.490	3.640	29,261,252	103,612,314	3.5409	3.530	3.520	3.530	3.490	3.640	29,261,252	3.5409	-0.28%
2024-02-23	0	3.540	3.530	3.540	3.470	3.580	23,134,487	81,475,594	3.5218	3.540	3.530	3.540	3.470	3.580	23,134,487	3.5218	-0.56%
2024-02-22	0	3.560	3.560	3.570	3.460	3.570	26,066,608	91,741,700	3.5195	3.560	3.560	3.570	3.460	3.570	26,066,608	3.5195	1.42%
2024-02-21	0	3.510	3.500	3.510	3.360	3.630	44,396,228	157,122,364	3.5391	3.510	3.500	3.510	3.360	3.630	44,396,228	3.5391	2.03%
2024-02-20	0	3.440	3.430	3.440	3.250	3.450	37,991,209	128,901,847	3.3929	3.440	3.430	3.440	3.250	3.450	37,991,209	3.3929	4.24%
2024-02-19	0	3.300	3.290	3.300	3.220	3.370	54,097,868	177,907,099	3.2886	3.300	3.290	3.300	3.220	3.370	54,097,868	3.2886	-2.94%
2024-02-16	0	3.400	3.390	3.400	3.150	3.420	30,411,024	102,338,318	3.3652	3.400	3.390	3.400	3.150	3.420	30,411,024	3.3652	6.25%
2024-02-15	0	3.200	3.190	3.200	3.080	3.210	12,600,163	39,848,843	3.1626	3.200	3.190	3.200	3.080	3.210	12,600,163	3.1626	1.27%
2024-02-14	0	3.160	3.150	3.160	2.980	3.170	27,191,806	83,865,285	3.0842	3.160	3.150	3.160	2.980	3.170	27,191,806	3.0842	0.64%
2024-02-09	0	3.140	3.130	3.140	3.050	3.230	18,277,929	56,785,472	3.1068	3.140	3.130	3.140	3.050	3.230	18,277,929	3.1068	-2.79%
2024-02-08	0	3.230	3.220	3.230	3.150	3.300	102,396,872	330,795,791	3.2305	3.230	3.220	3.230	3.150	3.300	102,396,872	3.2305	1.57%
2024-02-07	0	3.180	3.170	3.180	3.100	3.310	102,585,431	328,653,411	3.2037	3.180	3.170	3.180	3.100	3.310	102,585,431	3.2037	4.95%
2024-02-06	0	3.030	3.020	3.030	2.810	3.030	34,827,998	103,588,454	2.9743	3.030	3.020	3.030	2.810	3.030	34,827,998	2.9743	7.83%
2024-02-05	0	2.810	2.810	2.820	2.770	2.900	30,490,412	86,067,565	2.8228	2.810	2.810	2.820	2.770	2.900	30,490,412	2.8228	-1.40%
2024-02-02	0	2.850	2.840	2.850	2.820	3.020	28,171,967	81,521,993	2.8937	2.850	2.840	2.850	2.820	3.020	28,171,967	2.8937	-2.73%
2024-02-01	0	2.930	2.920	2.930	2.810	3.010	31,005,090	91,060,123	2.9369	2.930	2.920	2.930	2.810	3.010	31,005,090	2.9369	2.45%
2024-01-31	0	2.860	2.850	2.860	2.820	3.050	45,756,094	131,879,403	2.8822	2.860	2.850	2.860	2.820	3.050	45,756,094	2.8822	-4.67%
2024-01-30	0	3.000	2.990	3.000	2.970	3.100	33,040,885	99,437,964	3.0095	3.000	2.990	3.000	2.970	3.100	33,040,885	3.0095	-4.15%
2024-01-29	0	3.130	3.130	3.140	3.100	3.240	30,895,526	97,180,781	3.1455	3.130	3.130	3.140	3.100	3.240	30,895,526	3.1455	-1.26%
2024-01-26	0	3.170	3.160	3.170	3.120	3.300	28,869,145	92,258,975	3.1958	3.170	3.160	3.170	3.120	3.300	28,869,145	3.1958	-2.76%
2024-01-25	0	3.260	3.250	3.260	3.190	3.300	34,430,630	112,085,756	3.2554	3.260	3.250	3.260	3.190	3.300	34,430,630	3.2554	0.31%
2024-01-24	0	3.250	3.240	3.250	3.080	3.270	51,691,498	164,564,229	3.1836	3.250	3.240	3.250	3.080	3.270	51,691,498	3.1836	3.83%
2024-01-23	0	3.130	3.120	3.130	2.970	3.160	58,063,375	180,053,920	3.1010	3.130	3.120	3.130	2.970	3.160	58,063,375	3.1010	4.33%
2024-01-22	0	3.000	2.990	3.000	2.960	3.200	65,677,443	199,100,801	3.0315	3.000	2.990	3.000	2.960	3.200	65,677,443	3.0315	-5.36%
2024-01-19	0	3.170	3.170	3.180	3.140	3.250	37,351,612	119,022,396	3.1865	3.170	3.170	3.180	3.140	3.250	37,351,612	3.1865	-1.55%
2024-01-18	0	3.220	3.220	3.230	3.150	3.270	29,039,470	93,268,392	3.2118	3.220	3.220	3.230	3.150	3.270	29,039,470	3.2118	0.62%
2024-01-17	0	3.200	3.190	3.200	3.150	3.460	114,908,946	372,730,789	3.2437	3.200	3.190	3.200	3.150	3.460	114,908,946	3.2437	-8.57%
2024-01-16	0	3.500	3.500	3.510	3.480	3.660	26,372,083	93,225,830	3.5350	3.500	3.500	3.510	3.480	3.660	26,372,083	3.5350	-4.63%
2024-01-15	0	3.670	3.660	3.670	3.620	3.710	12,128,830	44,452,981	3.6651	3.670	3.660	3.670	3.620	3.710	12,128,830	3.6651	0.00%
2024-01-12	0	3.670	3.660	3.670	3.650	3.740	13,080,897	48,105,295	3.6775	3.670	3.660	3.670	3.650	3.740	13,080,897	3.6775	-0.81%
2024-01-11	0	3.700	3.700	3.710	3.620	3.770	19,151,638	70,928,281	3.7035	3.700	3.700	3.710	3.620	3.770	19,151,638	3.7035	0.82%
2024-01-10	0	3.670	3.670	3.690	3.630	3.770	10,704,703	39,492,841	3.6893	3.670	3.670	3.690	3.630	3.770	10,704,703	3.6893	-1.34%
2024-01-09	0	3.720	3.720	3.730	3.700	3.820	21,007,258	78,892,279	3.7555	3.720	3.720	3.730	3.700	3.820	21,007,258	3.7555	0.00%
2024-01-08	0	3.720	3.710	3.720	3.700	3.900	30,022,495	112,322,931	3.7413	3.720	3.710	3.720	3.700	3.900	30,022,495	3.7413	-3.88%
2024-01-05	0	3.870	3.860	3.870	3.860	3.950	15,830,789	61,622,266	3.8926	3.870	3.860	3.870	3.860	3.950	15,830,789	3.8926	-2.03%
2024-01-04	0	3.950	3.940	3.950	3.910	4.050	20,686,714	81,660,482	3.9475	3.950	3.940	3.950	3.910	4.050	20,686,714	3.9475	-1.25%
2024-01-03	0	4.000	4.000	4.010	3.980	4.130	31,365,925	126,176,330	4.0227	4.000	4.000	4.010	3.980	4.130	31,365,925	4.0227	-4.08%
2024-01-02	0	4.170	4.160	4.170	4.130	4.300	16,566,020	69,204,251	4.1775	4.170	4.160	4.170	4.130	4.300	16,566,020	4.1775	-1.65%
2023-12-29	0	4.240	4.230	4.240	4.190	4.280	19,533,332	82,512,674	4.2242	4.240	4.230	4.240	4.190	4.280	19,533,332	4.2242	0.95%
2023-12-28	0	4.200	4.190	4.200	3.930	4.220	31,329,819	128,963,785	4.1163	4.200	4.190	4.200	3.930	4.220	31,329,819	4.1163	6.60%
2023-12-27	0	3.940	3.930	3.940	3.890	4.010	29,189,866	115,203,326	3.9467	3.940	3.930	3.940	3.890	4.010	29,189,866	3.9467	-0.51%
2023-12-22	0	3.960	3.950	3.960	3.940	4.130	33,990,725	136,293,252	4.0097	3.960	3.950	3.960	3.940	4.130	33,990,725	4.0097	-3.65%
2023-12-21	0	4.110	4.100	4.110	4.040	4.130	15,951,471	65,355,771	4.0972	4.110	4.100	4.110	4.040	4.130	15,951,471	4.0972	0.24%
2023-12-20	0	4.100	4.090	4.100	4.070	4.200	20,695,142	85,300,703	4.1218	4.100	4.090	4.100	4.070	4.200	20,695,142	4.1218	-0.97%
2023-12-19	0	4.140	4.140	4.150	4.090	4.280	25,706,524	106,909,890	4.1589	4.140	4.140	4.150	4.090	4.280	25,706,524	4.1589	-3.27%
2023-12-18	0	4.280	4.280	4.290	4.270	4.370	14,232,035	61,193,651	4.2997	4.280	4.280	4.290	4.270	4.370	14,232,035	4.2997	-2.28%
2023-12-15	0	4.380	4.370	4.380	4.290	4.440	25,087,453	109,941,390	4.3823	4.380	4.370	4.380	4.290	4.440	25,087,453	4.3823	2.34%
2023-12-14	0	4.280	4.270	4.280	4.220	4.330	22,985,984	98,305,989	4.2768	4.280	4.270	4.280	4.220	4.330	22,985,984	4.2768	2.39%
2023-12-13	0	4.180	4.180	4.190	4.150	4.290	16,787,549	70,500,030	4.1995	4.180	4.180	4.190	4.150	4.290	16,787,549	4.1995	-1.65%
2023-12-12	0	4.250	4.250	4.260	4.210	4.290	18,234,646	77,613,388	4.2564	4.250	4.250	4.260	4.210	4.290	18,234,646	4.2564	0.00%
2023-12-11	0	4.250	4.240	4.250	4.070	4.260	21,530,394	90,105,485	4.1850	4.250	4.240	4.250	4.070	4.260	21,530,394	4.1850	0.00%
2023-12-08	0	4.250	4.250	4.270	4.250	4.380	27,148,893	116,195,155	4.2799	4.250	4.250	4.270	4.250	4.380	27,148,893	4.2799	-0.70%
2023-12-07	0	4.280	4.270	4.280	4.120	4.300	22,438,128	94,875,086	4.2283	4.280	4.270	4.280	4.120	4.300	22,438,128	4.2283	-0.47%
2023-12-06	0	4.300	4.300	4.310	4.280	4.370	25,630,226	110,597,008	4.3151	4.300	4.300	4.310	4.280	4.370	25,630,226	4.3151	-1.15%
2023-12-05	0	4.350	4.340	4.350	4.280	4.400	26,513,175	114,929,471	4.3348	4.350	4.340	4.350	4.280	4.400	26,513,175	4.3348	0.46%
2023-12-04	0	4.330	4.320	4.330	4.310	4.520	36,483,031	160,065,049	4.3874	4.330	4.320	4.330	4.310	4.520	36,483,031	4.3874	-0.92%
2023-12-01	0	4.370	4.370	4.380	4.340	4.470	33,588,188	147,269,651	4.3846	4.370	4.370	4.380	4.340	4.470	33,588,188	4.3846	-1.58%
2023-11-30	0	4.440	4.430	4.440	4.390	4.700	60,739,622	270,531,071	4.4539	4.440	4.430	4.440	4.390	4.700	60,739,622	4.4539	-3.90%
2023-11-29	0	4.620	4.620	4.630	4.550	4.950	94,764,346	452,159,357	4.7714	4.620	4.620	4.630	4.550	4.950	94,764,346	4.7714	-0.86%
2023-11-28	0	4.660	4.650	4.660	4.570	4.690	22,556,502	104,806,536	4.6464	4.660	4.650	4.660	4.570	4.690	22,556,502	4.6464	0.22%
2023-11-27	0	4.650	4.650	4.660	4.580	4.720	25,245,193	117,235,485	4.6439	4.650	4.650	4.660	4.580	4.720	25,245,193	4.6439	1.75%
2023-11-24	0	4.570	4.570	4.580	4.560	4.690	21,851,705	100,455,189	4.5971	4.570	4.570	4.580	4.560	4.690	21,851,705	4.5971	-2.77%
2023-11-23	0	4.700	4.690	4.700	4.580	4.700	16,302,181	75,686,214	4.6427	4.700	4.690	4.700	4.580	4.700	16,302,181	4.6427	1.51%
2023-11-22	0	4.630	4.620	4.630	4.590	4.730	16,488,978	76,333,717	4.6294	4.630	4.620	4.630	4.590	4.730	16,488,978	4.6294	-0.86%
2023-11-21	0	4.670	4.660	4.670	4.630	4.850	35,293,227	167,393,946	4.7429	4.670	4.660	4.670	4.630	4.850	35,293,227	4.7429	-0.64%
2023-11-20	0	4.700	4.690	4.700	4.510	4.710	32,733,880	152,778,010	4.6673	4.700	4.690	4.700	4.510	4.710	32,733,880	4.6673	2.40%
2023-11-17	0	4.590	4.580	4.590	4.450	4.790	71,430,999	326,423,979	4.5698	4.590	4.580	4.590	4.450	4.790	71,430,999	4.5698	-6.33%
2023-11-16	0	4.900	4.890	4.900	4.830	4.990	18,178,091	89,152,162	4.9044	4.900	4.890	4.900	4.830	4.990	18,178,091	4.9044	-1.61%
2023-11-15	0	4.980	4.970	4.980	4.890	5.010	25,805,562	127,745,960	4.9503	4.980	4.970	4.980	4.890	5.010	25,805,562	4.9503	3.53%
2023-11-14	0	4.810	4.800	4.810	4.780	4.860	11,717,044	56,436,794	4.8166	4.810	4.800	4.810	4.780	4.860	11,717,044	4.8166	0.00%
2023-11-13	0	4.810	4.810	4.820	4.680	4.830	14,575,947	69,335,432	4.7568	4.810	4.810	4.820	4.680	4.830	14,575,947	4.7568	1.91%
2023-11-10	0	4.720	4.710	4.720	4.670	4.760	13,282,580	62,644,460	4.7163	4.720	4.710	4.720	4.670	4.760	13,282,580	4.7163	-1.46%
2023-11-09	0	4.790	4.780	4.790	4.760	4.970	29,643,101	142,867,924	4.8196	4.790	4.780	4.790	4.760	4.970	29,643,101	4.8196	-2.84%
2023-11-08	0	4.930	4.920	4.930	4.850	5.050	33,796,638	167,584,709	4.9586	4.930	4.920	4.930	4.850	5.050	33,796,638	4.9586	0.82%
2023-11-07	0	4.890	4.890	4.900	4.860	5.040	32,675,919	161,336,311	4.9375	4.890	4.890	4.900	4.860	5.040	32,675,919	4.9375	-1.81%
2023-11-06	0	4.980	4.970	4.980	4.860	5.000	35,692,077	176,352,728	4.9409	4.980	4.970	4.980	4.860	5.000	35,692,077	4.9409	2.89%
2023-11-03	0	4.840	4.830	4.840	4.730	4.870	30,789,551	148,575,899	4.8255	4.840	4.830	4.840	4.730	4.870	30,789,551	4.8255	3.20%
2023-11-02	0	4.690	4.680	4.690	4.620	4.700	19,526,673	91,353,076	4.6784	4.690	4.680	4.690	4.620	4.700	19,526,673	4.6784	1.74%
2023-11-01	0	4.610	4.610	4.620	4.560	4.680	11,492,808	53,121,804	4.6222	4.610	4.610	4.620	4.560	4.680	11,492,808	4.6222	0.00%
2023-10-31	0	4.610	4.610	4.620	4.570	4.720	16,773,714	77,624,001	4.6277	4.610	4.610	4.620	4.570	4.720	16,773,714	4.6277	-1.28%
2023-10-30	0	4.670	4.670	4.680	4.550	4.720	21,234,404	98,936,338	4.6592	4.670	4.670	4.680	4.550	4.720	21,234,404	4.6592	0.65%
2023-10-27	0	4.640	4.640	4.660	4.410	4.710	41,588,496	191,629,757	4.6078	4.640	4.640	4.660	4.410	4.710	41,588,496	4.6078	3.80%
2023-10-26	0	4.470	4.460	4.470	4.340	4.490	21,949,896	96,984,080	4.4184	4.470	4.460	4.470	4.340	4.490	21,949,896	4.4184	1.59%
2023-10-25	0	4.400	4.400	4.410	4.370	4.610	26,902,186	119,718,924	4.4502	4.400	4.400	4.410	4.370	4.610	26,902,186	4.4502	-0.45%
2023-10-24	0	4.420	4.420	4.430	4.290	4.500	28,005,171	123,654,659	4.4154	4.420	4.420	4.430	4.290	4.500	28,005,171	4.4154	-1.78%
2023-10-20	0	4.500	4.500	4.510	4.440	4.550	24,872,318	112,179,910	4.5102	4.500	4.500	4.510	4.440	4.550	24,872,318	4.5102	-1.10%
2023-10-19	0	4.550	4.550	4.560	4.550	4.630	28,551,306	130,926,775	4.5857	4.550	4.550	4.560	4.550	4.630	28,551,306	4.5857	-2.36%
2023-10-18	0	4.660	4.650	4.660	4.590	4.850	31,627,124	147,518,940	4.6643	4.660	4.650	4.660	4.590	4.850	31,627,124	4.6643	-3.92%
2023-10-17	0	4.850	4.840	4.850	4.800	4.920	15,428,506	74,844,670	4.8511	4.850	4.840	4.850	4.800	4.920	15,428,506	4.8511	0.83%
2023-10-16	0	4.810	4.810	4.820	4.750	5.000	27,147,165	130,923,078	4.8227	4.810	4.810	4.820	4.750	5.000	27,147,165	4.8227	-2.43%
2023-10-13	0	4.930	4.920	4.930	4.860	4.970	19,076,998	93,901,218	4.9222	4.930	4.920	4.930	4.860	4.970	19,076,998	4.9222	-1.60%
2023-10-12	0	5.010	5.000	5.010	4.930	5.080	26,647,581	133,175,914	4.9977	5.010	5.000	5.010	4.930	5.080	26,647,581	4.9977	0.60%
2023-10-11	0	4.980	4.970	4.980	4.790	5.040	44,891,928	222,115,002	4.9478	4.980	4.970	4.980	4.790	5.040	44,891,928	4.9478	5.06%
2023-10-10	0	4.740	4.730	4.740	4.710	4.840	17,921,992	85,403,701	4.7653	4.740	4.730	4.740	4.710	4.840	17,921,992	4.7653	0.42%
2023-10-09	0	4.720	4.710	4.720	4.670	4.800	15,615,007	74,107,408	4.7459	4.720	4.710	4.720	4.670	4.800	15,615,007	4.7459	-1.67%
2023-10-06	0	4.800	4.780	4.800	4.580	4.840	13,715,942	65,689,755	4.7893	4.800	4.780	4.800	4.580	4.840	13,715,942	4.7893	4.12%
2023-10-05	0	4.610	4.600	4.610	4.550	4.710	15,814,364	73,073,478	4.6207	4.610	4.600	4.610	4.550	4.710	15,814,364	4.6207	-2.12%
2023-10-04	0	4.710	4.690	4.710	4.640	4.750	13,806,109	64,844,466	4.6968	4.710	4.690	4.710	4.640	4.750	13,806,109	4.6968	-1.05%
2023-10-03	0	4.760	4.740	4.760	4.680	4.820	20,073,974	94,915,214	4.7283	4.760	4.740	4.760	4.680	4.820	20,073,974	4.7283	-2.46%
2023-09-29	0	4.880	4.870	4.880	4.470	4.950	53,622,228	257,817,392	4.8080	4.880	4.870	4.880	4.470	4.950	53,622,228	4.8080	10.66%
2023-09-28	0	4.410	4.400	4.410	4.340	4.570	50,030,078	220,515,591	4.4077	4.410	4.400	4.410	4.340	4.570	50,030,078	4.4077	-3.71%
2023-09-27	0	4.580	4.570	4.580	4.530	4.680	23,120,383	106,131,904	4.5904	4.580	4.570	4.580	4.530	4.680	23,120,383	4.5904	-1.08%
2023-09-26	0	4.630	4.620	4.630	4.610	4.680	17,241,997	80,076,842	4.6443	4.630	4.620	4.630	4.610	4.680	17,241,997	4.6443	-0.64%
2023-09-25	0	4.660	4.650	4.660	4.620	4.720	19,383,776	90,445,168	4.6660	4.660	4.650	4.660	4.620	4.720	19,383,776	4.6660	-0.64%
2023-09-22	0	4.690	4.680	4.690	4.420	4.700	35,248,137	161,394,292	4.5788	4.690	4.680	4.690	4.420	4.700	35,248,137	4.5788	4.22%
2023-09-21	0	4.500	4.490	4.500	4.480	4.720	36,832,303	167,219,399	4.5400	4.500	4.490	4.500	4.480	4.720	36,832,303	4.5400	-4.86%
2023-09-20	0	4.730	4.720	4.730	4.650	4.770	27,665,145	130,249,171	4.7081	4.730	4.720	4.730	4.650	4.770	27,665,145	4.7081	0.64%
2023-09-19	0	4.700	4.700	4.710	4.510	4.730	29,299,191	135,701,467	4.6316	4.700	4.700	4.710	4.510	4.730	29,299,191	4.6316	2.84%
2023-09-18	0	4.570	4.570	4.600	4.530	4.680	17,469,779	80,367,523	4.6004	4.570	4.570	4.600	4.530	4.680	17,469,779	4.6004	-2.35%
2023-09-15	0	4.680	4.670	4.680	4.520	4.720	25,092,153	117,007,254	4.6631	4.680	4.670	4.680	4.520	4.720	25,092,153	4.6631	1.96%
2023-09-14	0	4.590	4.580	4.590	4.520	4.640	12,960,085	59,383,339	4.5820	4.590	4.580	4.590	4.520	4.640	12,960,085	4.5820	-0.22%
2023-09-13	0	4.600	4.590	4.600	4.570	4.700	13,029,921	60,108,907	4.6131	4.600	4.590	4.600	4.570	4.700	13,029,921	4.6131	-0.86%
2023-09-12	0	4.640	4.640	4.660	4.630	4.740	19,007,466	89,003,338	4.6825	4.640	4.640	4.660	4.630	4.740	19,007,466	4.6825	-1.90%
2023-09-11	0	4.730	4.720	4.730	4.370	4.760	39,763,208	183,828,149	4.6231	4.730	4.720	4.730	4.370	4.760	39,763,208	4.6231	6.05%
2023-09-07	0	4.460	4.450	4.460	4.430	4.600	31,351,099	140,803,173	4.4912	4.460	4.450	4.460	4.430	4.600	31,351,099	4.4912	-3.88%
2023-09-06	0	4.640	4.630	4.640	4.570	4.670	23,058,756	106,313,173	4.6105	4.640	4.630	4.640	4.570	4.670	23,058,756	4.6105	-1.28%
2023-09-05	0	4.700	4.690	4.700	4.670	4.770	20,041,074	94,413,271	4.7110	4.700	4.690	4.700	4.670	4.770	20,041,074	4.7110	-1.67%
2023-09-04	0	4.780	4.760	4.780	4.680	4.810	34,862,305	165,340,502	4.7427	4.780	4.760	4.780	4.680	4.810	34,862,305	4.7427	3.24%
2023-08-31	0	4.630	4.620	4.630	4.610	4.800	70,135,770	326,226,677	4.6514	4.630	4.620	4.630	4.610	4.800	70,135,770	4.6514	-1.49%
2023-08-30	0	4.700	4.690	4.700	4.680	4.870	26,919,086	127,256,314	4.7274	4.700	4.690	4.700	4.680	4.870	26,919,086	4.7274	-2.08%
2023-08-29	0	4.800	4.770	4.800	4.620	4.830	39,864,870	189,787,903	4.7608	4.800	4.770	4.800	4.620	4.830	39,864,870	4.7608	2.78%
2023-08-28	0	4.670	4.650	4.670	4.640	4.820	36,483,481	171,208,307	4.6928	4.670	4.650	4.670	4.640	4.820	36,483,481	4.6928	2.64%
2023-08-25	0	4.550	4.540	4.550	4.370	4.590	48,974,823	221,805,005	4.5290	4.550	4.540	4.550	4.370	4.590	48,974,823	4.5290	2.71%
2023-08-24	0	4.430	4.420	4.430	4.320	4.480	38,868,683	171,936,327	4.4235	4.430	4.420	4.430	4.320	4.480	38,868,683	4.4235	2.55%
2023-08-23	0	4.320	4.320	4.330	4.260	4.410	44,313,778	191,013,842	4.3105	4.320	4.320	4.330	4.260	4.410	44,313,778	4.3105	-1.82%
2023-08-22	0	4.400	4.400	4.410	4.280	4.440	85,558,977	372,176,261	4.3499	4.400	4.400	4.410	4.280	4.440	85,558,977	4.3499	2.80%
2023-08-21	0	4.280	4.280	4.290	4.250	4.420	43,385,192	188,106,347	4.3357	4.280	4.280	4.290	4.250	4.420	43,385,192	4.3357	-1.61%
2023-08-18	0	4.350	4.350	4.360	4.350	4.800	115,362,824	516,735,496	4.4792	4.350	4.350	4.360	4.350	4.800	115,362,824	4.4792	-10.31%
2023-08-17	0	4.850	4.840	4.850	4.630	5.150	110,613,279	542,472,098	4.9042	4.850	4.840	4.850	4.630	5.150	110,613,279	4.9042	-7.09%
2023-08-16	0	5.220	5.220	5.240	5.160	5.310	19,065,392	99,653,358	5.2269	5.220	5.220	5.240	5.160	5.310	19,065,392	5.2269	-0.57%
2023-08-15	0	5.250	5.250	5.260	5.120	5.300	19,082,999	99,590,393	5.2188	5.250	5.250	5.260	5.120	5.300	19,082,999	5.2188	0.38%
2023-08-14	0	5.230	5.230	5.240	5.080	5.260	30,066,116	155,239,860	5.1633	5.230	5.230	5.240	5.080	5.260	30,066,116	5.1633	-1.51%
2023-08-11	0	5.310	5.310	5.320	5.290	5.660	33,437,162	180,220,710	5.3898	5.310	5.310	5.320	5.290	5.660	33,437,162	5.3898	-5.52%
2023-08-10	0	5.620	5.610	5.620	5.470	5.630	22,118,754	123,040,022	5.5627	5.620	5.610	5.620	5.470	5.630	22,118,754	5.5627	0.54%
2023-08-09	0	5.590	5.580	5.590	5.460	5.630	20,963,348	116,823,105	5.5727	5.590	5.580	5.590	5.460	5.630	20,963,348	5.5727	1.64%
2023-08-08	0	5.500	5.500	5.510	5.420	5.600	34,360,756	189,035,381	5.5015	5.500	5.500	5.510	5.420	5.600	34,360,756	5.5015	-1.43%
2023-08-07	0	5.580	5.570	5.580	5.400	5.600	24,463,489	134,966,809	5.5171	5.580	5.570	5.580	5.400	5.600	24,463,489	5.5171	0.54%
2023-08-04	0	5.550	5.540	5.550	5.450	5.620	21,434,913	118,490,015	5.5279	5.550	5.540	5.550	5.450	5.620	21,434,913	5.5279	3.16%
2023-08-03	0	5.380	5.370	5.380	5.270	5.430	20,826,214	111,793,398	5.3679	5.380	5.370	5.380	5.270	5.430	20,826,214	5.3679	0.19%
2023-08-02	0	5.370	5.370	5.380	5.320	5.650	33,269,173	180,688,083	5.4311	5.370	5.370	5.380	5.320	5.650	33,269,173	5.4311	-3.76%
2023-08-01	0	5.580	5.580	5.590	5.550	5.820	57,612,582	327,209,655	5.6795	5.580	5.580	5.590	5.550	5.820	57,612,582	5.6795	1.09%
2023-07-31	0	5.520	5.510	5.520	5.490	5.770	58,650,021	330,400,060	5.6334	5.520	5.510	5.520	5.490	5.770	58,650,021	5.6334	-0.90%
2023-07-28	0	5.570	5.560	5.570	5.300	5.590	44,616,049	246,437,022	5.5235	5.570	5.560	5.570	5.300	5.590	44,616,049	5.5235	3.15%
2023-07-27	0	5.400	5.400	5.410	5.350	5.560	42,320,225	230,158,265	5.4385	5.400	5.400	5.410	5.350	5.560	42,320,225	5.4385	-0.37%
2023-07-26	0	5.420	5.410	5.420	5.170	5.440	54,223,627	290,347,022	5.3546	5.420	5.410	5.420	5.170	5.440	54,223,627	5.3546	2.46%
2023-07-25	0	5.290	5.280	5.290	5.160	5.300	59,551,604	311,757,491	5.2351	5.290	5.280	5.290	5.160	5.300	59,551,604	5.2351	4.75%
2023-07-24	0	5.050	5.050	5.060	4.960	5.100	27,355,566	137,540,750	5.0279	5.050	5.050	5.060	4.960	5.100	27,355,566	5.0279	0.00%
2023-07-21	0	5.050	5.040	5.050	4.940	5.160	27,963,322	141,689,121	5.0670	5.050	5.040	5.050	4.940	5.160	27,963,322	5.0670	2.02%
2023-07-20	0	4.950	4.940	4.950	4.930	5.100	20,781,058	103,727,195	4.9914	4.950	4.940	4.950	4.930	5.100	20,781,058	4.9914	-0.20%
2023-07-19	0	4.960	4.950	4.960	4.860	4.990	30,771,992	151,380,141	4.9194	4.960	4.950	4.960	4.860	4.990	30,771,992	4.9194	-0.80%
2023-07-18	0	5.000	4.990	5.000	4.940	5.190	31,887,160	159,184,291	4.9921	5.000	4.990	5.000	4.940	5.190	31,887,160	4.9921	-3.66%
2023-07-14	0	5.190	5.180	5.190	5.110	5.280	39,862,539	206,668,966	5.1845	5.190	5.180	5.190	5.110	5.280	39,862,539	5.1845	0.00%
2023-07-13	0	5.190	5.190	5.200	4.990	5.230	76,775,767	395,967,303	5.1575	5.190	5.190	5.200	4.990	5.230	76,775,767	5.1575	6.57%
2023-07-12	0	4.870	4.860	4.870	4.810	4.970	17,211,861	83,857,035	4.8720	4.870	4.860	4.870	4.810	4.970	17,211,861	4.8720	0.62%
2023-07-11	0	4.840	4.840	4.850	4.820	4.950	25,656,777	125,094,880	4.8757	4.840	4.840	4.850	4.820	4.950	25,656,777	4.8757	-0.41%
2023-07-10	0	4.860	4.850	4.860	4.810	5.020	49,247,288	241,118,192	4.8961	4.860	4.850	4.860	4.810	5.020	49,247,288	4.8961	4.07%
2023-07-07	0	4.670	4.660	4.670	4.520	4.780	34,025,653	157,864,142	4.6396	4.670	4.660	4.670	4.520	4.780	34,025,653	4.6396	-0.21%
2023-07-06	0	4.680	4.670	4.680	4.570	4.810	46,011,697	214,738,961	4.6671	4.680	4.670	4.680	4.570	4.810	46,011,697	4.6671	-3.31%
2023-07-05	0	4.840	4.830	4.840	4.760	4.890	18,675,349	89,977,842	4.8180	4.840	4.830	4.840	4.760	4.890	18,675,349	4.8180	-0.62%
2023-07-04	0	4.870	4.870	4.880	4.740	4.900	30,223,288	146,234,313	4.8385	4.870	4.870	4.880	4.740	4.900	30,223,288	4.8385	1.67%
2023-07-03	0	4.790	4.790	4.800	4.690	4.820	18,723,945	89,560,930	4.7832	4.790	4.790	4.800	4.690	4.820	18,723,945	4.7832	1.70%
2023-06-30	0	4.710	4.710	4.720	4.670	4.790	16,851,833	79,602,141	4.7236	4.710	4.710	4.720	4.670	4.790	16,851,833	4.7236	0.21%
2023-06-29	0	4.700	4.690	4.700	4.620	4.730	17,405,920	81,401,923	4.6767	4.700	4.690	4.700	4.620	4.730	17,405,920	4.6767	-0.63%
2023-06-28	0	4.730	4.720	4.730	4.610	4.760	26,747,660	125,767,283	4.7020	4.730	4.720	4.730	4.610	4.760	26,747,660	4.7020	0.42%
2023-06-27	0	4.710	4.690	4.710	4.580	4.730	21,175,833	99,106,485	4.6802	4.710	4.690	4.710	4.580	4.730	21,175,833	4.6802	3.06%
2023-06-26	0	4.570	4.570	4.580	4.420	4.600	32,271,669	146,386,287	4.5361	4.570	4.570	4.580	4.420	4.600	32,271,669	4.5361	2.24%
2023-06-23	0	4.470	4.470	4.480	4.440	4.640	24,688,358	111,026,153	4.4971	4.470	4.470	4.480	4.440	4.640	24,688,358	4.4971	-3.87%
2023-06-21	0	4.650	4.650	4.660	4.630	4.790	36,421,685	170,296,048	4.6757	4.650	4.650	4.660	4.630	4.790	36,421,685	4.6757	-3.93%
2023-06-20	0	4.840	4.830	4.840	4.810	4.990	32,660,748	158,646,911	4.8574	4.840	4.830	4.840	4.810	4.990	32,660,748	4.8574	-3.01%
2023-06-19	0	4.990	4.990	5.000	4.880	5.170	44,932,259	223,471,895	4.9735	4.990	4.990	5.000	4.880	5.170	44,932,259	4.9735	-3.48%
2023-06-16	0	5.170	5.160	5.170	5.110	5.290	90,845,327	471,954,656	5.1951	5.170	5.160	5.170	5.110	5.290	90,845,327	5.1951	0.19%
2023-06-15	0	5.160	5.150	5.160	4.880	5.160	48,200,201	243,594,574	5.0538	5.160	5.150	5.160	4.880	5.160	48,200,201	5.0538	5.74%
2023-06-14	0	4.880	4.880	4.890	4.860	5.000	20,845,574	102,441,182	4.9143	4.880	4.880	4.890	4.860	5.000	20,845,574	4.9143	-0.61%
2023-06-13	0	4.910	4.900	4.910	4.710	4.970	35,231,728	171,685,560	4.8730	4.910	4.900	4.910	4.710	4.970	35,231,728	4.8730	2.51%
2023-06-12	0	4.790	4.780	4.790	4.650	4.830	24,202,340	115,103,756	4.7559	4.790	4.780	4.790	4.650	4.830	24,202,340	4.7559	-0.21%
2023-06-09	0	4.800	4.800	4.810	4.680	4.890	34,026,970	162,605,117	4.7787	4.800	4.800	4.810	4.680	4.890	34,026,970	4.7787	-0.62%
2023-06-08	0	4.830	4.830	4.840	4.750	4.910	24,937,101	120,284,287	4.8235	4.830	4.830	4.840	4.750	4.910	24,937,101	4.8235	-2.03%
2023-06-07	0	4.930	4.920	4.930	4.850	4.970	29,854,621	146,542,819	4.9085	4.930	4.920	4.930	4.850	4.970	29,854,621	4.9085	1.44%
2023-06-06	0	4.860	4.860	4.870	4.830	5.020	30,516,677	149,975,851	4.9146	4.860	4.860	4.870	4.830	5.020	30,516,677	4.9146	-1.42%
2023-06-05	0	4.930	4.920	4.930	4.800	4.960	40,207,166	197,042,080	4.9007	4.930	4.920	4.930	4.800	4.960	40,207,166	4.9007	1.65%
2023-06-02	0	4.850	4.850	4.860	4.710	4.890	78,609,570	379,994,889	4.8340	4.850	4.850	4.860	4.710	4.890	78,609,570	4.8340	4.75%
2023-06-01	0	4.630	4.620	4.630	4.520	4.760	42,998,025	200,558,824	4.6644	4.630	4.620	4.630	4.520	4.760	42,998,025	4.6644	-0.22%
2023-05-31	0	4.640	4.630	4.640	4.530	4.710	46,757,479	215,435,507	4.6075	4.640	4.630	4.640	4.530	4.710	46,757,479	4.6075	-2.11%
2023-05-30	0	4.740	4.730	4.740	4.610	4.780	26,436,595	124,117,512	4.6949	4.740	4.730	4.740	4.610	4.780	26,436,595	4.6949	1.94%
2023-05-29	0	4.650	4.640	4.650	4.600	4.830	43,433,695	204,735,654	4.7138	4.650	4.640	4.650	4.600	4.830	43,433,695	4.7138	-2.52%
2023-05-25	0	4.770	4.770	4.780	4.570	4.790	49,658,347	232,736,028	4.6867	4.770	4.770	4.780	4.570	4.790	49,658,347	4.6867	2.14%
2023-05-24	0	4.670	4.660	4.670	4.610	4.940	53,282,001	250,915,060	4.7092	4.670	4.660	4.670	4.610	4.940	53,282,001	4.7092	-4.50%
2023-05-23	0	4.890	4.890	4.900	4.850	4.980	26,957,424	132,361,260	4.9100	4.890	4.890	4.900	4.850	4.980	26,957,424	4.9100	-0.20%
2023-05-22	0	4.900	4.890	4.900	4.700	4.930	37,289,802	181,657,367	4.8715	4.900	4.890	4.900	4.700	4.930	37,289,802	4.8715	4.70%
2023-05-19	0	4.680	4.680	4.690	4.640	4.780	39,628,403	185,876,419	4.6905	4.680	4.680	4.690	4.640	4.780	39,628,403	4.6905	-2.30%
2023-05-18	0	4.790	4.790	4.800	4.730	5.000	44,427,790	213,450,367	4.8044	4.790	4.790	4.800	4.730	5.000	44,427,790	4.8044	-1.64%
2023-05-17	0	4.870	4.860	4.870	4.830	5.080	34,373,720	169,243,805	4.9236	4.870	4.860	4.870	4.830	5.080	34,373,720	4.9236	-4.13%
2023-05-16	0	5.080	5.080	5.090	5.030	5.190	17,798,827	90,690,517	5.0953	5.080	5.080	5.090	5.030	5.190	17,798,827	5.0953	-0.59%
2023-05-15	0	5.110	5.110	5.120	5.010	5.180	34,325,476	174,827,704	5.0932	5.110	5.110	5.120	5.010	5.180	34,325,476	5.0932	1.19%
2023-05-12	0	5.050	5.050	5.060	5.010	5.270	41,130,352	209,971,969	5.1050	5.050	5.050	5.060	5.010	5.270	41,130,352	5.1050	-1.17%
2023-05-11	0	5.110	5.100	5.110	5.030	5.240	26,573,371	135,945,698	5.1159	5.110	5.100	5.110	5.030	5.240	26,573,371	5.1159	-0.39%
2023-05-10	0	5.130	5.130	5.140	4.970	5.180	45,809,439	232,086,432	5.0663	5.130	5.130	5.140	4.970	5.180	45,809,439	5.0663	-0.97%
2023-05-09	0	5.180	5.170	5.180	5.160	5.480	42,317,104	222,715,660	5.2630	5.180	5.170	5.180	5.160	5.480	42,317,104	5.2630	-5.47%
2023-05-08	0	5.480	5.480	5.490	5.440	5.700	36,083,887	199,160,238	5.5194	5.480	5.480	5.490	5.440	5.700	36,083,887	5.5194	-0.54%
2023-05-05	0	5.510	5.490	5.510	5.340	5.580	32,052,511	175,325,546	5.4699	5.510	5.490	5.510	5.340	5.580	32,052,511	5.4699	3.18%
2023-05-04	0	5.340	5.340	5.350	5.240	5.420	30,095,117	160,594,274	5.3362	5.340	5.340	5.350	5.240	5.420	30,095,117	5.3362	0.56%
2023-05-03	0	5.310	5.310	5.320	5.220	5.480	29,136,280	154,189,217	5.2920	5.310	5.310	5.320	5.220	5.480	29,136,280	5.2920	-4.15%
2023-05-02	0	5.540	5.540	5.550	5.420	5.820	22,728,282	125,731,919	5.5320	5.540	5.540	5.550	5.420	5.820	22,728,282	5.5320	-1.25%
2023-04-28	0	5.610	5.610	5.620	5.570	5.700	20,714,725	116,621,726	5.6299	5.610	5.610	5.620	5.570	5.700	20,714,725	5.6299	-0.18%
2023-04-27	0	5.620	5.610	5.620	5.510	5.630	22,480,117	125,514,538	5.5834	5.620	5.610	5.620	5.510	5.630	22,480,117	5.5834	-0.18%
2023-04-26	0	5.630	5.620	5.630	5.460	5.710	34,530,997	193,541,330	5.6049	5.630	5.620	5.630	5.460	5.710	34,530,997	5.6049	1.26%
2023-04-25	0	5.560	5.550	5.560	5.490	5.740	34,640,262	192,321,303	5.5520	5.560	5.550	5.560	5.490	5.740	34,640,262	5.5520	-3.30%
2023-04-24	0	5.750	5.730	5.750	5.480	5.850	68,908,864	394,549,964	5.7257	5.750	5.730	5.750	5.480	5.850	68,908,864	5.7257	4.93%
2023-04-21	0	5.480	5.470	5.480	5.420	5.760	52,772,594	290,116,675	5.4975	5.480	5.470	5.480	5.420	5.760	52,772,594	5.4975	-4.36%
2023-04-20	0	5.730	5.720	5.730	5.640	5.740	20,759,810	118,096,492	5.6887	5.730	5.720	5.730	5.640	5.740	20,759,810	5.6887	0.35%
2023-04-19	0	5.710	5.700	5.710	5.650	5.880	29,422,459	168,290,947	5.7198	5.710	5.700	5.710	5.650	5.880	29,422,459	5.7198	-2.56%
2023-04-18	0	5.860	5.850	5.860	5.780	5.890	28,579,088	166,437,224	5.8237	5.860	5.850	5.860	5.780	5.890	28,579,088	5.8237	-0.51%
2023-04-17	0	5.890	5.880	5.890	5.730	5.930	40,171,203	234,524,441	5.8381	5.890	5.880	5.890	5.730	5.930	40,171,203	5.8381	0.51%
2023-04-14	0	5.860	5.850	5.860	5.800	6.040	36,548,074	215,747,015	5.9031	5.860	5.850	5.860	5.800	6.040	36,548,074	5.9031	-1.51%
2023-04-13	0	5.950	5.940	5.950	5.640	5.970	38,770,671	226,540,271	5.8431	5.950	5.940	5.950	5.640	5.970	38,770,671	5.8431	1.71%
2023-04-12	0	5.850	5.840	5.850	5.820	6.020	41,649,925	244,860,764	5.8790	5.850	5.840	5.850	5.820	6.020	41,649,925	5.8790	-2.50%
2023-04-11	0	6.000	5.990	6.000	5.730	6.030	63,340,691	376,311,555	5.9411	6.000	5.990	6.000	5.730	6.030	63,340,691	5.9411	3.27%
2023-04-06	0	5.810	5.810	5.820	5.450	5.850	45,579,131	259,963,853	5.7036	5.810	5.810	5.820	5.450	5.850	45,579,131	5.7036	3.75%
2023-04-04	0	5.600	5.590	5.600	5.400	5.710	68,764,462	380,017,130	5.5264	5.600	5.590	5.600	5.400	5.710	68,764,462	5.5264	-3.28%
2023-04-03	0	5.790	5.780	5.790	5.600	5.810	52,470,369	298,512,027	5.6892	5.790	5.780	5.790	5.600	5.810	52,470,369	5.6892	1.94%
2023-03-31	0	5.680	5.670	5.680	5.660	5.930	74,772,149	429,303,016	5.7415	5.680	5.670	5.680	5.660	5.930	74,772,149	5.7415	-2.24%
2023-03-30	0	5.810	5.810	5.820	5.720	6.390	131,296,884	773,910,544	5.8944	5.810	5.810	5.820	5.720	6.390	131,296,884	5.8944	-7.92%
2023-03-29	0	6.310	6.310	6.320	6.240	6.550	119,603,826	764,056,800	6.3882	6.310	6.310	6.320	6.240	6.550	119,603,826	6.3882	5.17%
2023-03-28	0	6.000	6.000	6.010	5.980	6.400	78,362,042	474,907,278	6.0604	6.000	6.000	6.010	5.980	6.400	78,362,042	6.0604	-4.91%
2023-03-27	0	6.310	6.300	6.310	6.150	6.490	79,522,450	504,350,586	6.3422	6.310	6.300	6.310	6.150	6.490	79,522,450	6.3422	-1.10%
2023-03-24	0	6.380	6.380	6.390	6.080	6.590	117,001,058	750,117,998	6.4112	6.380	6.380	6.390	6.080	6.590	117,001,058	6.4112	3.57%
2023-03-23	0	6.160	6.150	6.160	5.880	6.160	87,219,164	525,230,767	6.0220	6.160	6.150	6.160	5.880	6.160	87,219,164	6.0220	3.70%
2023-03-22	0	5.940	5.940	5.950	5.920	6.120	42,840,236	256,665,361	5.9912	5.940	5.940	5.950	5.920	6.120	42,840,236	5.9912	0.17%
2023-03-21	0	5.930	5.930	5.940	5.790	6.000	39,313,423	233,133,506	5.9301	5.930	5.930	5.940	5.790	6.000	39,313,423	5.9301	2.07%
2023-03-20	0	5.810	5.810	5.820	5.710	6.030	50,388,366	292,225,378	5.7995	5.810	5.810	5.820	5.710	6.030	50,388,366	5.7995	-3.81%
2023-03-17	0	6.040	6.030	6.040	5.860	6.150	82,403,970	493,768,718	5.9921	6.040	6.030	6.040	5.860	6.150	82,403,970	5.9921	2.55%
2023-03-16	0	5.890	5.890	5.900	5.550	6.050	93,678,288	551,094,308	5.8828	5.890	5.890	5.900	5.550	6.050	93,678,288	5.8828	3.88%
2023-03-15	0	5.670	5.660	5.680	5.450	5.750	53,854,470	303,919,964	5.6434	5.670	5.660	5.680	5.450	5.750	53,854,470	5.6434	5.59%
2023-03-14	0	5.370	5.370	5.380	5.340	5.690	35,554,613	194,174,583	5.4613	5.370	5.370	5.380	5.340	5.690	35,554,613	5.4613	-3.07%
2023-03-13	0	5.540	5.540	5.550	5.380	5.730	58,246,550	324,718,908	5.5749	5.540	5.540	5.550	5.380	5.730	58,246,550	5.5749	2.97%
2023-03-10	0	5.380	5.370	5.380	5.320	5.480	96,260,058	518,125,308	5.3826	5.380	5.370	5.380	5.320	5.480	96,260,058	5.3826	-3.41%
2023-03-09	0	5.570	5.570	5.580	5.510	5.710	36,882,384	206,293,542	5.5933	5.570	5.570	5.580	5.510	5.710	36,882,384	5.5933	-1.94%
2023-03-08	0	5.680	5.680	5.690	5.570	5.730	42,241,669	238,426,886	5.6444	5.680	5.680	5.690	5.570	5.730	42,241,669	5.6444	-2.74%
2023-03-07	0	5.840	5.830	5.840	5.780	6.110	41,576,927	245,454,702	5.9036	5.840	5.830	5.840	5.780	6.110	41,576,927	5.9036	-2.18%
2023-03-06	0	5.970	5.970	5.980	5.820	6.050	44,493,744	264,033,412	5.9342	5.970	5.970	5.980	5.820	6.050	44,493,744	5.9342	-1.65%
2023-03-03	0	6.070	6.070	6.080	5.990	6.230	44,887,777	273,203,540	6.0864	6.070	6.070	6.080	5.990	6.230	44,887,777	6.0864	1.17%
2023-03-02	0	6.000	5.990	6.000	5.900	6.020	35,982,236	214,540,218	5.9624	6.000	5.990	6.000	5.900	6.020	35,982,236	5.9624	-0.83%
2023-03-01	0	6.050	6.040	6.050	5.590	6.070	64,032,594	379,292,390	5.9234	6.050	6.040	6.050	5.590	6.070	64,032,594	5.9234	8.04%
2023-02-28	0	5.600	5.600	5.610	5.570	5.800	49,496,330	279,730,723	5.6515	5.600	5.600	5.610	5.570	5.800	49,496,330	5.6515	-2.10%
2023-02-27	0	5.720	5.710	5.720	5.530	5.750	42,475,530	240,639,264	5.6654	5.720	5.710	5.720	5.530	5.750	42,475,530	5.6654	0.18%
2023-02-24	0	5.710	5.700	5.710	5.680	5.940	41,708,604	240,925,477	5.7764	5.710	5.700	5.710	5.680	5.940	41,708,604	5.7764	-3.22%
2023-02-23	0	5.900	5.890	5.900	5.730	5.940	40,264,168	236,419,317	5.8717	5.900	5.890	5.900	5.730	5.940	40,264,168	5.8717	1.90%
2023-02-22	0	5.790	5.780	5.790	5.650	5.930	65,103,821	375,672,673	5.7704	5.790	5.780	5.790	5.650	5.930	65,103,821	5.7704	-1.19%
2023-02-21	0	5.860	5.850	5.860	5.850	6.110	50,341,597	299,334,314	5.9461	5.860	5.850	5.860	5.850	6.110	50,341,597	5.9461	-3.78%
2023-02-20	0	6.090	6.090	6.100	5.950	6.180	60,372,087	367,839,009	6.0929	6.090	6.090	6.100	5.950	6.180	60,372,087	6.0929	1.33%
2023-02-17	0	6.010	6.000	6.010	5.810	6.140	82,017,187	491,717,188	5.9953	6.010	6.000	6.010	5.810	6.140	82,017,187	5.9953	1.86%
2023-02-16	0	5.900	5.900	5.910	5.780	6.210	102,200,972	615,425,144	6.0217	5.900	5.900	5.910	5.780	6.210	102,200,972	6.0217	3.51%
2023-02-15	0	5.700	5.690	5.700	5.660	5.990	69,714,288	399,120,212	5.7251	5.700	5.690	5.700	5.660	5.990	69,714,288	5.7251	-4.20%
2023-02-14	0	5.950	5.940	5.950	5.940	6.130	38,472,036	230,524,906	5.9920	5.950	5.940	5.950	5.940	6.130	38,472,036	5.9920	-2.78%
2023-02-13	0	6.120	6.110	6.120	5.820	6.150	50,188,041	301,734,060	6.0121	6.120	6.110	6.120	5.820	6.150	50,188,041	6.0121	1.16%
2023-02-10	0	6.050	6.050	6.060	5.950	6.350	77,784,826	471,298,993	6.0590	6.050	6.050	6.060	5.950	6.350	77,784,826	6.0590	-5.17%
2023-02-09	0	6.380	6.380	6.390	6.000	6.400	68,845,686	428,907,327	6.2300	6.380	6.380	6.390	6.000	6.400	68,845,686	6.2300	4.42%
2023-02-08	0	6.110	6.100	6.110	5.960	6.340	104,128,634	634,015,099	6.0888	6.110	6.100	6.110	5.960	6.340	104,128,634	6.0888	-3.63%
2023-02-07	0	6.340	6.340	6.350	6.290	6.510	61,000,933	388,733,117	6.3726	6.340	6.340	6.350	6.290	6.510	61,000,933	6.3726	0.16%
2023-02-06	0	6.330	6.320	6.330	6.230	6.660	98,635,458	628,650,821	6.3735	6.330	6.320	6.330	6.230	6.660	98,635,458	6.3735	-7.18%
2023-02-03	0	6.820	6.810	6.820	6.700	6.930	44,304,262	302,644,948	6.8311	6.820	6.810	6.820	6.700	6.930	44,304,262	6.8311	-0.15%
2023-02-02	0	6.830	6.820	6.830	6.810	7.280	59,790,816	418,832,042	7.0050	6.830	6.820	6.830	6.810	7.280	59,790,816	7.0050	-3.12%
2023-02-01	0	7.050	7.040	7.050	6.720	7.070	69,037,093	476,702,691	6.9050	7.050	7.040	7.050	6.720	7.070	69,037,093	6.9050	1.15%
2023-01-31	0	6.970	6.960	6.970	6.750	7.180	77,870,968	536,761,948	6.8930	6.970	6.960	6.970	6.750	7.180	77,870,968	6.8930	-1.13%
2023-01-30	0	7.050	7.050	7.060	7.020	7.650	96,551,207	695,888,514	7.2075	7.050	7.050	7.060	7.020	7.650	96,551,207	7.2075	-7.96%
2023-01-27	0	7.660	7.650	7.660	7.560	7.890	35,172,146	270,858,396	7.7009	7.660	7.650	7.660	7.560	7.890	35,172,146	7.7009	-0.26%
2023-01-26	0	7.680	7.670	7.680	7.470	7.740	48,330,051	368,538,857	7.6255	7.680	7.670	7.680	7.470	7.740	48,330,051	7.6255	4.21%
2023-01-20	0	7.370	7.370	7.380	7.090	7.370	33,787,417	244,865,013	7.2472	7.370	7.370	7.380	7.090	7.370	33,787,417	7.2472	3.95%
2023-01-19	0	7.090	7.080	7.090	7.040	7.240	35,777,933	254,271,930	7.1069	7.090	7.080	7.090	7.040	7.240	35,777,933	7.1069	-2.88%
2023-01-18	0	7.300	7.290	7.310	7.200	7.370	39,616,784	288,261,485	7.2762	7.300	7.290	7.310	7.200	7.370	39,616,784	7.2762	-0.68%
2023-01-17	0	7.350	7.340	7.350	7.200	7.520	40,911,624	299,370,994	7.3175	7.350	7.340	7.350	7.200	7.520	40,911,624	7.3175	0.00%
2023-01-16	0	7.350	7.340	7.350	7.300	7.660	48,917,612	363,233,440	7.4254	7.350	7.340	7.350	7.300	7.660	48,917,612	7.4254	-3.16%
2023-01-13	0	7.590	7.580	7.590	7.130	7.590	54,222,080	402,379,394	7.4210	7.590	7.580	7.590	7.130	7.590	54,222,080	7.4210	3.69%
2023-01-12	0	7.320	7.310	7.320	7.280	7.820	90,136,096	678,184,031	7.5240	7.320	7.310	7.320	7.280	7.820	90,136,096	7.5240	-2.01%
2023-01-11	0	7.470	7.470	7.480	7.420	7.960	109,013,924	834,047,518	7.6508	7.470	7.470	7.480	7.420	7.960	109,013,924	7.6508	-2.61%
2023-01-10	0	7.670	7.670	7.680	7.140	7.750	109,579,885	824,440,747	7.5237	7.670	7.670	7.680	7.140	7.750	109,579,885	7.5237	3.51%
2023-01-09	0	7.410	7.410	7.420	7.010	7.520	134,069,500	985,503,550	7.3507	7.410	7.410	7.420	7.010	7.520	134,069,500	7.3507	7.70%
2023-01-06	0	6.880	6.870	6.880	6.810	7.500	115,211,360	810,791,848	7.0374	6.880	6.870	6.880	6.810	7.500	115,211,360	7.0374	-4.97%
2023-01-05	0	7.240	7.220	7.240	7.200	7.810	147,777,199	1,102,995,387	7.4639	7.240	7.220	7.240	7.200	7.810	147,777,199	7.4639	-2.16%
2023-01-04	0	7.400	7.390	7.400	6.670	7.440	170,091,194	1,225,330,962	7.2040	7.400	7.390	7.400	6.670	7.440	170,091,194	7.2040	11.28%
2023-01-03	0	6.650	6.650	6.660	6.410	6.720	61,639,684	406,838,755	6.6003	6.650	6.650	6.660	6.410	6.720	61,639,684	6.6003	0.00%
2022-12-30	0	6.650	6.640	6.650	6.500	6.900	54,226,401	360,274,992	6.6439	6.650	6.640	6.650	6.500	6.900	54,226,401	6.6439	-1.34%
2022-12-29	0	6.740	6.730	6.740	6.600	6.990	101,199,010	677,950,966	6.6992	6.740	6.730	6.740	6.600	6.990	101,199,010	6.6992	-4.53%
2022-12-28	0	7.060	7.050	7.060	6.720	7.190	121,435,690	841,817,163	6.9322	7.060	7.050	7.060	6.720	7.190	121,435,690	6.9322	-0.42%
2022-12-23	0	7.090	7.080	7.090	6.980	7.450	89,494,951	638,766,844	7.1375	7.090	7.080	7.090	6.980	7.450	89,494,951	7.1375	-4.96%
2022-12-22	0	7.460	7.450	7.460	7.330	7.800	93,637,249	705,627,735	7.5358	7.460	7.450	7.460	7.330	7.800	93,637,249	7.5358	1.50%
2022-12-21	0	7.350	7.340	7.350	7.180	7.620	73,533,176	543,451,058	7.3906	7.350	7.340	7.350	7.180	7.620	73,533,176	7.3906	2.08%
2022-12-20	0	7.200	7.190	7.200	7.080	7.460	104,204,434	754,449,640	7.2401	7.200	7.190	7.200	7.080	7.460	104,204,434	7.2401	-2.57%
2022-12-19	0	7.390	7.390	7.400	7.150	8.330	179,554,960	1,349,627,172	7.5165	7.390	7.390	7.400	7.150	8.330	179,554,960	7.5165	-8.20%
2022-12-16	0	8.050	8.040	8.050	7.570	8.360	133,866,946	1,073,539,321	8.0195	8.050	8.040	8.050	7.570	8.360	133,866,946	8.0195	2.03%
2022-12-15	0	7.890	7.890	7.900	7.520	8.140	123,759,665	974,606,834	7.8750	7.890	7.890	7.900	7.520	8.140	123,759,665	7.8750	-2.95%
2022-12-14	0	8.130	8.130	8.140	7.750	8.920	287,160,382	2,329,386,870	8.1118	8.130	8.130	8.140	7.750	8.920	287,160,382	8.1118	-7.09%
2022-12-13	0	8.750	8.740	8.750	8.680	9.630	154,121,029	1,378,638,082	8.9452	8.750	8.740	8.750	8.680	9.630	154,121,029	8.9452	-4.48%
2022-12-12	0	9.160	9.150	9.160	8.770	9.700	182,664,083	1,672,341,082	9.1553	9.160	9.150	9.160	8.770	9.700	182,664,083	9.1553	-2.55%
2022-12-09	0	9.400	9.390	9.400	9.200	10.14	261,206,187	2,471,538,184	9.4620	9.400	9.390	9.400	9.200	10.14	261,206,187	9.4620	-4.37%
2022-12-08	0	9.830	9.820	9.830	8.580	9.960	274,468,422	2,568,165,355	9.3569	9.830	9.820	9.830	8.580	9.960	274,468,422	9.3569	16.06%
2022-12-07	0	8.470	8.470	8.480	8.350	9.500	305,204,728	2,751,278,738	9.0145	8.470	8.470	8.480	8.350	9.500	305,204,728	9.0145	-0.70%
2022-12-06	0	8.530	8.530	8.540	8.310	9.600	292,490,478	2,568,890,998	8.7828	8.530	8.530	8.540	8.310	9.600	292,490,478	8.7828	-1.84%
2022-12-05	0	8.690	8.690	8.700	7.680	8.950	289,388,831	2,431,084,621	8.4008	8.690	8.690	8.700	7.680	8.950	289,388,831	8.4008	19.86%
2022-12-02	0	7.250	7.250	7.280	6.610	7.550	274,562,024	1,978,914,476	7.2075	7.250	7.250	7.280	6.610	7.550	274,562,024	7.2075	9.68%
2022-12-01	0	6.610	6.600	6.610	6.480	7.000	164,267,625	1,099,334,410	6.6923	6.610	6.600	6.610	6.480	7.000	164,267,625	6.6923	3.44%
2022-11-30	0	6.390	6.380	6.390	5.950	6.410	134,494,368	843,270,288	6.2699	6.390	6.380	6.390	5.950	6.410	134,494,368	6.2699	4.75%
2022-11-29	0	6.100	6.090	6.100	5.740	6.240	136,279,939	826,367,511	6.0638	6.100	6.090	6.100	5.740	6.240	136,279,939	6.0638	9.71%
2022-11-28	0	5.560	5.560	5.570	5.240	5.610	51,192,884	278,892,361	5.4479	5.560	5.560	5.570	5.240	5.610	51,192,884	5.4479	-0.18%
2022-11-25	0	5.570	5.560	5.570	5.390	5.600	44,428,941	244,434,845	5.5017	5.570	5.560	5.570	5.390	5.600	44,428,941	5.5017	-0.89%
2022-11-24	0	5.620	5.620	5.630	5.500	5.670	37,840,130	211,472,345	5.5886	5.620	5.620	5.630	5.500	5.670	37,840,130	5.5886	0.36%
2022-11-23	0	5.600	5.580	5.600	5.260	5.660	65,775,386	361,614,365	5.4977	5.600	5.580	5.600	5.260	5.660	65,775,386	5.4977	0.72%
2022-11-22	0	5.560	5.550	5.560	5.460	5.830	79,938,380	449,104,190	5.6181	5.560	5.550	5.560	5.460	5.830	79,938,380	5.6181	-1.24%
2022-11-21	0	5.630	5.630	5.640	5.450	5.670	62,015,775	345,340,301	5.5686	5.630	5.630	5.640	5.450	5.670	62,015,775	5.5686	-4.25%
2022-11-18	0	5.880	5.880	5.890	5.780	6.260	188,749,125	1,133,545,825	6.0056	5.880	5.880	5.890	5.780	6.260	188,749,125	6.0056	4.44%
2022-11-17	0	5.630	5.620	5.630	5.350	5.760	150,030,282	831,823,957	5.5444	5.630	5.620	5.630	5.350	5.760	150,030,282	5.5444	-4.58%
2022-11-16	0	5.900	5.890	5.900	5.600	6.500	309,135,485	1,861,831,225	6.0227	5.900	5.890	5.900	5.600	6.500	309,135,485	6.0227	3.15%
2022-11-15	0	5.720	5.710	5.720	4.930	5.750	240,667,979	1,305,183,902	5.4232	5.720	5.710	5.720	4.930	5.750	240,667,979	5.4232	14.40%
2022-11-14	0	5.000	4.990	5.000	4.430	5.200	216,012,850	1,059,212,684	4.9035	5.000	4.990	5.000	4.430	5.200	216,012,850	4.9035	15.74%
2022-11-11	0	4.320	4.310	4.320	4.150	4.380	87,272,250	372,421,077	4.2673	4.320	4.310	4.320	4.150	4.380	87,272,250	4.2673	9.64%
2022-11-10	0	3.940	3.930	3.940	3.880	3.980	32,963,659	129,493,005	3.9284	3.940	3.930	3.940	3.880	3.980	32,963,659	3.9284	-2.23%
2022-11-09	0	4.030	4.010	4.030	3.960	4.280	70,963,144	287,987,586	4.0583	4.030	4.010	4.030	3.960	4.280	70,963,144	4.0583	-3.59%
2022-11-08	0	4.180	4.170	4.180	4.100	4.270	46,361,328	193,539,209	4.1746	4.180	4.170	4.180	4.100	4.270	46,361,328	4.1746	-0.71%
2022-11-07	0	4.210	4.200	4.210	3.950	4.260	70,804,978	294,868,924	4.1645	4.210	4.200	4.210	3.950	4.260	70,804,978	4.1645	4.21%
2022-11-04	0	4.040	4.030	4.040	3.820	4.210	106,675,207	429,758,362	4.0287	4.040	4.030	4.040	3.820	4.210	106,675,207	4.0287	6.60%
2022-11-03	0	3.790	3.780	3.790	3.670	3.840	44,576,536	168,227,924	3.7739	3.790	3.780	3.790	3.670	3.840	44,576,536	3.7739	-1.56%
2022-11-02	0	3.850	3.840	3.850	3.570	3.910	66,605,072	252,061,129	3.7844	3.850	3.840	3.850	3.570	3.910	66,605,072	3.7844	5.77%
2022-11-01	0	3.640	3.630	3.640	3.360	3.660	91,526,830	324,163,242	3.5417	3.640	3.630	3.640	3.360	3.660	91,526,830	3.5417	9.64%
2022-10-31	0	3.320	3.320	3.330	3.300	3.550	61,114,456	207,931,919	3.4023	3.320	3.320	3.330	3.300	3.550	61,114,456	3.4023	-2.06%
2022-10-28	0	3.390	3.380	3.390	3.310	3.620	74,430,000	253,610,358	3.4074	3.390	3.380	3.390	3.310	3.620	74,430,000	3.4074	-6.35%
2022-10-27	0	3.620	3.610	3.620	3.600	3.780	66,479,918	243,511,712	3.6629	3.620	3.610	3.620	3.600	3.780	66,479,918	3.6629	1.12%
2022-10-26	0	3.580	3.570	3.580	3.350	3.670	104,154,432	367,921,944	3.5325	3.580	3.570	3.580	3.350	3.670	104,154,432	3.5325	8.81%
2022-10-25	0	3.290	3.280	3.290	3.000	3.340	94,722,863	304,263,259	3.2121	3.290	3.280	3.290	3.000	3.340	94,722,863	3.2121	8.22%
2022-10-24	0	3.040	3.040	3.050	3.000	3.500	119,915,488	382,268,875	3.1878	3.040	3.040	3.050	3.000	3.500	119,915,488	3.1878	-14.85%
2022-10-21	0	3.570	3.560	3.570	3.530	3.630	34,633,308	124,280,836	3.5885	3.570	3.560	3.570	3.530	3.630	34,633,308	3.5885	1.42%
2022-10-20	0	3.520	3.520	3.530	3.320	3.580	49,404,165	171,724,709	3.4759	3.520	3.520	3.530	3.320	3.580	49,404,165	3.4759	0.28%
2022-10-19	0	3.510	3.500	3.510	3.490	3.670	46,417,929	165,500,779	3.5654	3.510	3.500	3.510	3.490	3.670	46,417,929	3.5654	-3.04%
2022-10-18	0	3.620	3.610	3.620	3.350	3.650	84,067,010	295,428,062	3.5142	3.620	3.610	3.620	3.350	3.650	84,067,010	3.5142	9.37%
2022-10-17	0	3.310	3.310	3.320	3.160	3.390	72,211,621	237,079,673	3.2831	3.310	3.310	3.320	3.160	3.390	72,211,621	3.2831	-0.30%
2022-10-14	0	3.320	3.310	3.320	3.250	3.400	89,211,307	297,818,017	3.3383	3.320	3.310	3.320	3.250	3.400	89,211,307	3.3383	1.53%
2022-10-13	0	3.270	3.260	3.270	3.240	3.630	77,900,495	263,512,646	3.3827	3.270	3.260	3.270	3.240	3.630	77,900,495	3.3827	-8.66%
2022-10-12	0	3.580	3.570	3.580	3.440	3.710	51,830,723	183,269,227	3.5359	3.580	3.570	3.580	3.440	3.710	51,830,723	3.5359	0.56%
2022-10-11	0	3.560	3.550	3.560	3.450	3.630	29,757,600	105,325,051	3.5394	3.560	3.550	3.560	3.450	3.630	29,757,600	3.5394	-0.84%
2022-10-10	0	3.590	3.580	3.590	3.500	3.650	28,361,118	101,667,927	3.5848	3.590	3.580	3.590	3.500	3.650	28,361,118	3.5848	-1.91%
2022-10-07	0	3.660	3.660	3.670	3.620	3.810	19,525,882	71,816,566	3.6780	3.660	3.660	3.670	3.620	3.810	19,525,882	3.6780	-4.69%
2022-10-06	0	3.840	3.840	3.850	3.790	3.900	12,755,683	48,967,187	3.8389	3.840	3.840	3.850	3.790	3.900	12,755,683	3.8389	-1.79%
2022-10-05	0	3.910	3.910	3.920	3.800	3.940	36,057,072	139,552,748	3.8703	3.910	3.910	3.920	3.800	3.940	36,057,072	3.8703	8.01%
2022-10-03	0	3.620	3.620	3.630	3.520	3.730	13,224,286	47,935,592	3.6248	3.620	3.620	3.630	3.520	3.730	13,224,286	3.6248	0.56%
2022-09-30	0	3.600	3.600	3.610	3.540	3.660	21,892,858	78,957,404	3.6065	3.600	3.600	3.610	3.540	3.660	21,892,858	3.6065	-0.83%
2022-09-29	0	3.630	3.620	3.630	3.590	3.830	26,091,190	96,174,173	3.6861	3.630	3.620	3.630	3.590	3.830	26,091,190	3.6861	-1.89%
2022-09-28	0	3.700	3.700	3.710	3.660	3.800	29,437,056	109,404,744	3.7166	3.700	3.700	3.710	3.660	3.800	29,437,056	3.7166	-2.63%
2022-09-27	0	3.800	3.800	3.810	3.680	3.820	26,571,351	99,854,396	3.7580	3.800	3.800	3.810	3.680	3.820	26,571,351	3.7580	1.06%
2022-09-26	0	3.760	3.750	3.760	3.570	3.830	51,323,779	192,799,332	3.7565	3.760	3.750	3.760	3.570	3.830	51,323,779	3.7565	3.01%
2022-09-23	0	3.650	3.640	3.650	3.620	3.770	38,556,846	141,789,290	3.6774	3.650	3.640	3.650	3.620	3.770	38,556,846	3.6774	-3.18%
2022-09-22	0	3.770	3.760	3.770	3.710	3.790	44,653,722	167,054,566	3.7411	3.770	3.760	3.770	3.710	3.790	44,653,722	3.7411	-2.08%
2022-09-21	0	3.850	3.840	3.850	3.790	3.960	40,846,097	157,094,345	3.8460	3.850	3.840	3.850	3.790	3.960	40,846,097	3.8460	-3.27%
2022-09-20	0	3.980	3.980	3.990	3.930	4.040	27,161,113	108,478,826	3.9939	3.980	3.980	3.990	3.930	4.040	27,161,113	3.9939	1.53%
2022-09-19	0	3.920	3.920	3.930	3.900	4.040	47,526,209	188,057,715	3.9569	3.920	3.920	3.930	3.900	4.040	47,526,209	3.9569	-2.73%
2022-09-16	0	4.030	4.020	4.030	4.010	4.270	71,330,387	291,311,013	4.0840	4.030	4.020	4.030	4.010	4.270	71,330,387	4.0840	-5.62%
2022-09-15	0	4.270	4.270	4.280	4.230	4.340	25,907,874	110,521,094	4.2659	4.270	4.270	4.280	4.230	4.340	25,907,874	4.2659	-0.70%
2022-09-14	0	4.300	4.290	4.300	4.280	4.420	29,866,360	129,084,137	4.3221	4.300	4.290	4.300	4.280	4.420	29,866,360	4.3221	-4.66%
2022-09-13	0	4.510	4.500	4.510	4.410	4.560	35,799,923	161,150,428	4.5014	4.510	4.500	4.510	4.410	4.560	35,799,923	4.5014	2.27%
2022-09-09	0	4.410	4.410	4.420	4.250	4.440	40,746,672	178,603,043	4.3833	4.410	4.410	4.420	4.250	4.440	40,746,672	4.3833	4.01%
2022-09-08	0	4.240	4.220	4.240	4.200	4.330	25,823,827	109,541,650	4.2419	4.240	4.220	4.240	4.200	4.330	25,823,827	4.2419	0.24%
2022-09-07	0	4.230	4.220	4.230	4.150	4.260	31,977,222	134,212,973	4.1971	4.230	4.220	4.230	4.150	4.260	31,977,222	4.1971	-1.86%
2022-09-06	0	4.310	4.300	4.310	4.200	4.480	39,409,032	168,546,087	4.2768	4.310	4.300	4.310	4.200	4.480	39,409,032	4.2768	-2.71%
2022-09-05	0	4.430	4.420	4.430	4.370	4.530	30,460,997	134,961,502	4.4306	4.430	4.420	4.430	4.370	4.530	30,460,997	4.4306	-0.89%
2022-09-02	0	4.470	4.470	4.480	4.390	4.650	60,446,358	273,034,673	4.5170	4.470	4.470	4.480	4.390	4.650	60,446,358	4.5170	1.36%
2022-09-01	0	4.410	4.400	4.410	4.350	4.550	35,561,000	157,688,524	4.4343	4.410	4.400	4.410	4.350	4.550	35,561,000	4.4343	-3.08%
2022-08-31	0	4.550	4.540	4.550	4.290	4.600	46,916,675	210,176,558	4.4798	4.550	4.540	4.550	4.290	4.600	46,916,675	4.4798	3.17%
2022-08-30	0	4.410	4.400	4.410	4.290	4.550	34,574,959	150,761,418	4.3604	4.410	4.400	4.410	4.290	4.550	34,574,959	4.3604	-2.65%
2022-08-29	0	4.530	4.530	4.540	4.420	4.560	25,531,414	114,658,333	4.4909	4.530	4.530	4.540	4.420	4.560	25,531,414	4.4909	-0.66%
2022-08-26	0	4.560	4.560	4.570	4.530	4.630	36,983,634	169,015,887	4.5700	4.560	4.560	4.570	4.530	4.630	36,983,634	4.5700	1.79%
2022-08-25	0	4.480	4.470	4.480	4.300	4.510	31,511,982	139,536,378	4.4280	4.480	4.470	4.480	4.300	4.510	31,511,982	4.4280	4.67%
2022-08-24	0	4.280	4.270	4.280	4.210	4.420	43,154,442	184,591,202	4.2775	4.280	4.270	4.280	4.210	4.420	43,154,442	4.2775	-2.28%
2022-08-23	0	4.380	4.360	4.380	4.280	4.410	24,282,284	105,466,555	4.3434	4.380	4.360	4.380	4.280	4.410	24,282,284	4.3434	-0.45%
2022-08-22	0	4.400	4.390	4.400	4.290	4.460	40,295,974	176,695,353	4.3849	4.400	4.390	4.400	4.290	4.460	40,295,974	4.3849	1.38%
2022-08-19	0	4.340	4.330	4.340	4.300	4.430	30,306,128	131,994,725	4.3554	4.340	4.330	4.340	4.300	4.430	30,306,128	4.3554	-1.81%
2022-08-18	0	4.420	4.420	4.430	4.390	4.550	26,887,054	119,282,001	4.4364	4.420	4.420	4.430	4.390	4.550	26,887,054	4.4364	-2.86%
2022-08-17	0	4.550	4.540	4.550	4.490	4.600	19,830,524	90,205,518	4.5488	4.550	4.540	4.550	4.490	4.600	19,830,524	4.5488	-0.87%
2022-08-16	0	4.590	4.580	4.590	4.500	4.740	29,010,500	133,352,688	4.5967	4.590	4.580	4.590	4.500	4.740	29,010,500	4.5967	-2.34%
2022-08-15	0	4.700	4.690	4.700	4.580	4.800	20,048,943	94,336,658	4.7053	4.700	4.690	4.700	4.580	4.800	20,048,943	4.7053	0.64%
2022-08-12	0	4.670	4.660	4.670	4.530	4.680	28,333,411	131,181,807	4.6299	4.670	4.660	4.670	4.530	4.680	28,333,411	4.6299	0.65%
2022-08-11	0	4.640	4.630	4.640	4.520	4.640	28,665,958	131,981,622	4.6041	4.640	4.630	4.640	4.520	4.640	28,665,958	4.6041	3.11%
2022-08-10	0	4.500	4.490	4.500	4.420	4.640	35,541,173	159,182,640	4.4788	4.500	4.490	4.500	4.420	4.640	35,541,173	4.4788	-3.23%
2022-08-09	0	4.650	4.650	4.660	4.630	4.790	23,151,177	108,455,424	4.6847	4.650	4.650	4.660	4.630	4.790	23,151,177	4.6847	-1.90%
2022-08-08	0	4.740	4.730	4.740	4.620	4.760	18,460,770	86,619,253	4.6921	4.740	4.730	4.740	4.620	4.760	18,460,770	4.6921	-0.21%
2022-08-05	0	4.750	4.750	4.760	4.710	4.860	27,401,222	130,584,682	4.7657	4.750	4.750	4.760	4.710	4.860	27,401,222	4.7657	0.00%
2022-08-04	0	4.750	4.750	4.760	4.610	4.850	50,449,105	239,366,017	4.7447	4.750	4.750	4.760	4.610	4.850	50,449,105	4.7447	5.79%
2022-08-03	0	4.490	4.490	4.500	4.460	4.660	26,587,984	120,813,204	4.5439	4.490	4.490	4.500	4.460	4.660	26,587,984	4.5439	-0.44%
2022-08-02	0	4.510	4.500	4.510	4.330	4.600	55,528,954	247,608,031	4.4591	4.510	4.500	4.510	4.330	4.600	55,528,954	4.4591	-3.63%
2022-08-01	0	4.680	4.670	4.680	4.510	4.710	34,079,184	157,987,482	4.6359	4.680	4.670	4.680	4.510	4.710	34,079,184	4.6359	-0.85%
2022-07-29	0	4.720	4.710	4.720	4.610	5.040	91,512,466	430,926,663	4.7089	4.720	4.710	4.720	4.610	5.040	91,512,466	4.7089	-5.98%
2022-07-28	0	5.020	5.010	5.020	5.000	5.140	44,006,684	221,967,458	5.0439	5.020	5.010	5.020	5.000	5.140	44,006,684	5.0439	-1.18%
2022-07-27	0	5.080	5.070	5.080	5.020	5.170	28,377,073	143,784,826	5.0669	5.080	5.070	5.080	5.020	5.170	28,377,073	5.0669	-2.31%
2022-07-26	0	5.200	5.200	5.210	5.060	5.240	24,279,191	125,864,085	5.1840	5.200	5.200	5.210	5.060	5.240	24,279,191	5.1840	1.36%
2022-07-25	0	5.130	5.120	5.130	4.980	5.140	26,044,601	131,867,098	5.0631	5.130	5.120	5.130	4.980	5.140	26,044,601	5.0631	-0.39%
2022-07-22	0	5.150	5.140	5.150	5.060	5.260	31,490,885	162,066,332	5.1465	5.150	5.140	5.150	5.060	5.260	31,490,885	5.1465	-1.15%
2022-07-21	0	5.210	5.200	5.210	5.150	5.330	32,812,353	170,791,097	5.2051	5.210	5.200	5.210	5.150	5.330	32,812,353	5.2051	-1.33%
2022-07-20	0	5.280	5.270	5.280	5.260	5.470	49,757,767	266,184,623	5.3496	5.280	5.270	5.280	5.260	5.470	49,757,767	5.3496	2.13%
2022-07-19	0	5.170	5.170	5.180	5.090	5.270	26,791,789	138,530,578	5.1706	5.170	5.170	5.180	5.090	5.270	26,791,789	5.1706	-0.77%
2022-07-18	0	5.210	5.200	5.210	4.900	5.230	47,186,020	243,138,062	5.1528	5.210	5.200	5.210	4.900	5.230	47,186,020	5.1528	3.58%
2022-07-15	0	5.030	5.020	5.030	4.960	5.310	57,962,920	294,008,715	5.0724	5.030	5.020	5.030	4.960	5.310	57,962,920	5.0724	-5.45%
2022-07-14	0	5.320	5.310	5.320	5.170	5.470	67,312,377	359,467,126	5.3403	5.320	5.310	5.320	5.170	5.470	67,312,377	5.3403	2.70%
2022-07-13	0	5.180	5.170	5.180	5.120	5.290	38,622,033	200,695,675	5.1964	5.180	5.170	5.180	5.120	5.290	38,622,033	5.1964	0.97%
2022-07-12	0	5.130	5.120	5.130	5.070	5.270	68,237,558	351,294,844	5.1481	5.130	5.120	5.130	5.070	5.270	68,237,558	5.1481	-3.39%
2022-07-11	0	5.310	5.300	5.310	5.220	5.520	58,020,565	309,191,320	5.3290	5.310	5.300	5.310	5.220	5.520	58,020,565	5.3290	-3.98%
2022-07-08	0	5.530	5.520	5.530	5.440	5.780	64,904,448	362,133,912	5.5795	5.530	5.520	5.530	5.440	5.780	64,904,448	5.5795	-1.78%
2022-07-07	0	5.630	5.620	5.630	5.400	5.670	50,612,193	281,398,876	5.5599	5.630	5.620	5.630	5.400	5.670	50,612,193	5.5599	-1.23%
2022-07-06	0	5.700	5.690	5.700	5.510	5.990	94,913,856	545,213,720	5.7443	5.700	5.690	5.700	5.510	5.990	94,913,856	5.7443	-0.70%
2022-07-05	0	5.740	5.740	5.750	5.580	5.950	116,119,649	672,079,076	5.7878	5.740	5.740	5.750	5.580	5.950	116,119,649	5.7878	4.74%
2022-07-04	0	5.480	5.480	5.490	5.270	5.540	61,549,576	335,929,022	5.4579	5.480	5.480	5.490	5.270	5.540	61,549,576	5.4579	1.48%
2022-06-30	0	5.400	5.390	5.400	5.310	5.580	73,503,052	399,327,660	5.4328	5.400	5.390	5.400	5.310	5.580	73,503,052	5.4328	-1.46%
2022-06-29	0	5.480	5.470	5.480	5.350	5.720	105,225,609	577,926,736	5.4923	5.480	5.470	5.480	5.350	5.720	105,225,609	5.4923	-4.86%
2022-06-28	0	5.760	5.760	5.770	5.480	5.800	109,337,648	619,855,517	5.6692	5.760	5.760	5.770	5.480	5.800	109,337,648	5.6692	0.00%
2022-06-27	0	5.760	5.750	5.760	5.330	5.800	202,340,893	1,136,128,604	5.6149	5.760	5.750	5.760	5.330	5.800	202,340,893	5.6149	10.56%
2022-06-24	0	5.210	5.200	5.210	5.070	5.290	125,165,990	652,843,408	5.2158	5.210	5.200	5.210	5.070	5.290	125,165,990	5.2158	4.62%
2022-06-23	0	4.980	4.970	4.980	4.680	5.070	188,649,854	923,310,569	4.8943	4.980	4.970	4.980	4.680	5.070	188,649,854	4.8943	3.97%
2022-06-22	0	4.790	4.780	4.790	4.620	5.400	340,387,690	1,680,764,816	4.9378	4.790	4.780	4.790	4.620	5.400	340,387,690	4.9378	-13.85%
2022-06-21	0	5.560	5.550	5.560	4.950	5.650	227,894,496	1,223,372,123	5.3682	5.560	5.550	5.560	4.950	5.650	227,894,496	5.3682	12.10%
2022-06-20	0	4.960	4.950	4.960	4.830	4.980	68,339,227	335,643,245	4.9114	4.960	4.950	4.960	4.830	4.980	68,339,227	4.9114	1.02%
2022-06-17	0	4.910	4.910	4.920	4.600	4.930	90,070,471	436,865,940	4.8503	4.910	4.910	4.920	4.600	4.930	90,070,471	4.8503	5.14%
2022-06-16	0	4.670	4.670	4.680	4.590	5.050	103,256,512	493,223,648	4.7767	4.670	4.670	4.680	4.590	5.050	103,256,512	4.7767	-5.08%
2022-06-15	0	4.920	4.910	4.920	4.780	5.030	106,115,298	525,860,061	4.9556	4.920	4.910	4.920	4.780	5.030	106,115,298	4.9556	3.80%
2022-06-14	0	4.740	4.740	4.750	4.500	4.850	74,873,960	352,401,643	4.7066	4.740	4.740	4.750	4.500	4.850	74,873,960	4.7066	1.28%
2022-06-13	0	4.680	4.670	4.680	4.630	4.990	121,180,980	580,024,578	4.7864	4.680	4.670	4.680	4.630	4.990	121,180,980	4.7864	-7.69%
2022-06-10	0	5.070	5.060	5.070	4.520	5.100	192,073,256	952,210,294	4.9575	5.070	5.060	5.070	4.520	5.100	192,073,256	4.9575	5.19%
2022-06-09	0	4.820	4.810	4.820	4.780	5.100	194,800,922	959,509,078	4.9256	4.820	4.810	4.820	4.780	5.100	194,800,922	4.9256	-0.21%
2022-06-08	0	4.830	4.830	4.840	4.400	4.890	240,614,276	1,131,502,235	4.7026	4.830	4.830	4.840	4.400	4.890	240,614,276	4.7026	11.55%
2022-06-07	0	4.330	4.320	4.330	3.970	4.360	165,004,092	695,786,187	4.2168	4.330	4.320	4.330	3.970	4.360	165,004,092	4.2168	7.44%
2022-06-06	0	4.030	4.030	4.040	3.880	4.070	86,711,045	344,113,306	3.9685	4.030	4.030	4.040	3.880	4.070	86,711,045	3.9685	2.81%
2022-06-02	0	3.920	3.910	3.920	3.880	3.970	61,370,536	239,935,227	3.9096	3.920	3.910	3.920	3.880	3.970	61,370,536	3.9096	-2.00%
2022-06-01	0	4.000	3.990	4.000	3.880	4.000	76,211,807	300,878,201	3.9479	4.000	3.990	4.000	3.880	4.000	76,211,807	3.9479	0.00%
2022-05-31	0	4.000	3.990	4.000	3.840	4.070	187,589,995	747,807,901	3.9864	4.000	3.990	4.000	3.840	4.070	187,589,995	3.9864	2.30%
2022-05-30	0	3.910	3.910	3.920	3.760	3.930	165,429,773	636,164,182	3.8455	3.910	3.910	3.920	3.760	3.930	165,429,773	3.8455	5.68%
2022-05-27	0	3.700	3.690	3.700	3.690	3.930	131,669,923	498,903,408	3.7890	3.700	3.690	3.700	3.690	3.930	131,669,923	3.7890	0.00%
2022-05-26	0	3.700	3.690	3.700	3.690	3.990	159,007,623	604,856,218	3.8039	3.700	3.690	3.700	3.690	3.990	159,007,623	3.8039	-2.63%
2022-05-25	0	3.800	3.790	3.800	3.780	3.970	81,695,823	314,349,557	3.8478	3.800	3.790	3.800	3.780	3.970	81,695,823	3.8478	-1.81%
2022-05-24	0	3.870	3.860	3.870	3.820	4.040	64,845,512	253,589,092	3.9107	3.870	3.860	3.870	3.820	4.040	64,845,512	3.9107	-3.25%
2022-05-23	0	4.000	3.990	4.000	3.960	4.360	126,345,568	515,715,310	4.0818	4.000	3.990	4.000	3.960	4.360	126,345,568	4.0818	-9.71%
2022-05-20	0	4.430	4.420	4.430	4.260	4.450	53,590,230	234,749,440	4.3805	4.430	4.420	4.430	4.260	4.450	53,590,230	4.3805	5.73%
2022-05-19	0	4.190	4.180	4.190	4.120	4.250	44,766,465	186,979,020	4.1768	4.190	4.180	4.190	4.120	4.250	44,766,465	4.1768	-4.99%
2022-05-18	0	4.410	4.400	4.410	4.300	4.480	39,238,272	172,138,848	4.3870	4.410	4.400	4.410	4.300	4.480	39,238,272	4.3870	-0.45%
2022-05-17	0	4.430	4.420	4.430	4.180	4.450	59,933,319	259,132,433	4.3237	4.430	4.420	4.430	4.180	4.450	59,933,319	4.3237	7.52%
2022-05-16	0	4.120	4.110	4.120	4.080	4.370	63,653,299	267,040,457	4.1952	4.120	4.110	4.120	4.080	4.370	63,653,299	4.1952	0.00%
2022-05-13	0	4.120	4.110	4.120	3.880	4.150	89,643,070	361,690,411	4.0348	4.120	4.110	4.120	3.880	4.150	89,643,070	4.0348	10.75%
2022-05-12	0	3.720	3.710	3.720	3.710	3.860	32,019,234	120,515,429	3.7638	3.720	3.710	3.720	3.710	3.860	32,019,234	3.7638	-3.38%
2022-05-11	0	3.850	3.850	3.860	3.610	4.010	51,348,442	200,099,180	3.8969	3.850	3.850	3.860	3.610	4.010	51,348,442	3.8969	3.77%
2022-05-10	0	3.710	3.700	3.710	3.500	3.760	52,499,033	191,924,314	3.6558	3.710	3.700	3.710	3.500	3.760	52,499,033	3.6558	-2.11%
2022-05-06	0	3.790	3.780	3.790	3.760	3.960	61,817,666	236,875,734	3.8318	3.790	3.780	3.790	3.760	3.960	61,817,666	3.8318	-8.45%
2022-05-05	0	4.140	4.120	4.140	4.080	4.260	45,441,884	189,112,906	4.1616	4.140	4.120	4.140	4.080	4.260	45,441,884	4.1616	1.47%
2022-05-04	0	4.080	4.070	4.080	4.020	4.390	42,969,379	177,625,096	4.1338	4.080	4.070	4.080	4.020	4.390	42,969,379	4.1338	-7.48%
2022-05-03	0	4.410	4.400	4.410	4.270	4.580	43,880,161	193,928,346	4.4195	4.410	4.400	4.410	4.270	4.580	43,880,161	4.4195	-3.08%
2022-04-29	0	4.550	4.540	4.550	3.880	4.610	82,695,488	363,471,305	4.3953	4.550	4.540	4.550	3.880	4.610	82,695,488	4.3953	12.90%
2022-04-28	0	4.030	4.020	4.030	3.780	4.050	51,482,349	201,546,467	3.9149	4.030	4.020	4.030	3.780	4.050	51,482,349	3.9149	1.00%
2022-04-27	0	3.990	3.990	4.000	3.870	4.090	47,544,180	189,823,197	3.9926	3.990	3.990	4.000	3.870	4.090	47,544,180	3.9926	-0.25%
2022-04-26	0	4.000	3.990	4.000	3.940	4.160	33,206,239	133,977,119	4.0347	4.000	3.990	4.000	3.940	4.160	33,206,239	4.0347	3.09%
2022-04-25	0	3.880	3.870	3.880	3.810	4.000	26,122,928	101,782,904	3.8963	3.880	3.870	3.880	3.810	4.000	26,122,928	3.8963	-4.67%
2022-04-22	0	4.070	4.070	4.080	3.910	4.120	44,550,811	178,980,045	4.0174	4.070	4.070	4.080	3.910	4.120	44,550,811	4.0174	-1.21%
2022-04-21	0	4.120	4.110	4.120	4.080	4.290	49,422,944	205,249,521	4.1529	4.120	4.110	4.120	4.080	4.290	49,422,944	4.1529	-6.15%
2022-04-20	0	4.390	4.380	4.390	4.330	4.540	32,008,127	141,315,878	4.4150	4.390	4.380	4.390	4.330	4.540	32,008,127	4.4150	-2.66%
2022-04-19	0	4.510	4.500	4.510	4.430	4.680	41,381,289	185,861,183	4.4914	4.510	4.500	4.510	4.430	4.680	41,381,289	4.4914	-6.04%
2022-04-14	0	4.800	4.790	4.800	4.620	4.820	23,960,771	113,617,995	4.7418	4.800	4.790	4.800	4.620	4.820	23,960,771	4.7418	3.00%
2022-04-13	0	4.660	4.660	4.670	4.570	4.770	25,979,612	121,369,670	4.6717	4.660	4.660	4.670	4.570	4.770	25,979,612	4.6717	-1.06%
2022-04-12	0	4.710	4.710	4.720	4.510	4.860	39,233,679	183,891,960	4.6871	4.710	4.710	4.720	4.510	4.860	39,233,679	4.6871	0.00%
2022-04-11	0	4.710	4.700	4.710	4.650	4.930	36,333,369	172,440,009	4.7461	4.710	4.700	4.710	4.650	4.930	36,333,369	4.7461	-4.85%
2022-04-08	0	4.950	4.950	4.960	4.790	5.000	27,955,037	136,814,606	4.8941	4.950	4.950	4.960	4.790	5.000	27,955,037	4.8941	-1.00%
2022-04-07	0	5.000	4.990	5.000	4.950	5.400	46,084,179	236,476,453	5.1314	5.000	4.990	5.000	4.950	5.400	46,084,179	5.1314	-3.85%
2022-04-06	0	5.200	5.190	5.200	5.120	5.300	64,918,879	338,282,259	5.2108	5.200	5.190	5.200	5.120	5.300	64,918,879	5.2108	-4.24%
2022-04-04	0	5.430	5.420	5.430	4.960	5.460	58,060,048	307,669,681	5.2992	5.430	5.420	5.430	4.960	5.460	58,060,048	5.2992	9.26%
2022-04-01	0	4.970	4.960	4.970	4.760	4.990	32,156,632	157,607,826	4.9013	4.970	4.960	4.970	4.760	4.990	32,156,632	4.9013	-2.17%
2022-03-31	0	5.080	5.080	5.090	4.940	5.200	48,185,319	243,526,022	5.0539	5.080	5.080	5.090	4.940	5.200	48,185,319	5.0539	-2.68%
2022-03-30	0	5.220	5.210	5.220	5.090	5.310	73,923,830	382,901,462	5.1797	5.220	5.210	5.220	5.090	5.310	73,923,830	5.1797	2.15%
2022-03-29	0	5.110	5.100	5.110	4.820	5.180	79,798,070	404,958,462	5.0748	5.110	5.100	5.110	4.820	5.180	79,798,070	5.0748	8.26%
2022-03-28	0	4.720	4.720	4.730	4.400	4.810	83,047,330	387,876,739	4.6706	4.720	4.720	4.730	4.400	4.810	83,047,330	4.6706	3.74%
2022-03-25	0	4.550	4.550	4.560	4.460	5.010	66,890,282	311,564,969	4.6579	4.550	4.550	4.560	4.460	5.010	66,890,282	4.6579	-9.18%
2022-03-24	0	5.010	5.000	5.010	4.990	5.230	62,063,966	316,055,631	5.0924	5.010	5.000	5.010	4.990	5.230	62,063,966	5.0924	-1.18%
2022-03-23	0	5.070	5.070	5.080	5.010	5.390	86,405,688	449,534,334	5.2026	5.070	5.070	5.080	5.010	5.390	86,405,688	5.2026	1.00%
2022-03-22	0	5.020	5.000	5.020	4.520	5.050	94,452,149	454,949,088	4.8167	5.020	5.000	5.020	4.520	5.050	94,452,149	4.8167	8.66%
2022-03-21	0	4.620	4.610	4.620	4.600	4.880	56,670,898	268,332,111	4.7349	4.620	4.610	4.620	4.600	4.880	56,670,898	4.7349	0.22%
2022-03-18	0	4.610	4.610	4.620	4.280	4.680	71,082,494	320,828,717	4.5135	4.610	4.610	4.620	4.280	4.680	71,082,494	4.5135	-2.54%
2022-03-17	0	4.730	4.730	4.740	4.540	4.910	144,503,212	679,591,209	4.7029	4.730	4.730	4.740	4.540	4.910	144,503,212	4.7029	12.35%
2022-03-16	0	4.210	4.200	4.210	3.370	4.270	151,804,622	584,417,438	3.8498	4.210	4.200	4.210	3.370	4.270	151,804,622	3.8498	27.58%
2022-03-15	0	3.300	3.290	3.300	3.280	3.820	145,816,512	513,202,183	3.5195	3.300	3.290	3.300	3.280	3.820	145,816,512	3.5195	-12.23%
2022-03-14	0	3.760	3.760	3.770	3.740	4.210	81,118,503	320,211,908	3.9475	3.760	3.760	3.770	3.740	4.210	81,118,503	3.9475	-11.53%
2022-03-11	0	4.250	4.250	4.260	3.990	4.400	82,419,767	344,785,678	4.1833	4.250	4.250	4.260	3.990	4.400	82,419,767	4.1833	-2.30%
2022-03-10	0	4.350	4.340	4.350	4.320	4.540	57,646,939	254,439,093	4.4137	4.350	4.340	4.350	4.320	4.540	57,646,939	4.4137	-0.46%
2022-03-09	0	4.370	4.360	4.370	4.210	4.470	76,203,581	328,470,773	4.3104	4.370	4.360	4.370	4.210	4.470	76,203,581	4.3104	-2.24%
2022-03-08	0	4.470	4.460	4.470	4.440	4.890	58,416,953	267,363,235	4.5768	4.470	4.460	4.470	4.440	4.890	58,416,953	4.5768	-6.68%
2022-03-07	0	4.790	4.780	4.790	4.660	4.920	39,906,455	190,585,236	4.7758	4.790	4.780	4.790	4.660	4.920	39,906,455	4.7758	-3.23%
2022-03-04	0	4.950	4.940	4.950	4.900	5.070	49,289,864	245,216,877	4.9750	4.950	4.940	4.950	4.900	5.070	49,289,864	4.9750	-3.70%
2022-03-03	0	5.140	5.120	5.140	5.100	5.320	24,367,425	125,759,902	5.1610	5.140	5.120	5.140	5.100	5.320	24,367,425	5.1610	-2.65%
2022-03-02	0	5.280	5.270	5.280	5.220	5.450	24,335,903	128,851,900	5.2947	5.280	5.270	5.280	5.220	5.450	24,335,903	5.2947	-3.47%
2022-03-01	0	5.470	5.460	5.470	5.340	5.530	20,528,268	111,785,874	5.4455	5.470	5.460	5.470	5.340	5.530	20,528,268	5.4455	0.55%
2022-02-28	0	5.440	5.430	5.440	5.200	5.450	31,284,583	168,103,228	5.3734	5.440	5.430	5.440	5.200	5.450	31,284,583	5.3734	2.06%
2022-02-25	0	5.330	5.320	5.330	5.120	5.410	48,514,732	258,023,928	5.3185	5.330	5.320	5.330	5.120	5.410	48,514,732	5.3185	4.92%
2022-02-24	0	5.080	5.070	5.080	4.970	5.360	66,397,420	339,471,926	5.1127	5.080	5.070	5.080	4.970	5.360	66,397,420	5.1127	-6.45%
2022-02-23	0	5.430	5.430	5.440	5.410	5.610	44,916,833	245,474,129	5.4651	5.430	5.430	5.440	5.410	5.610	44,916,833	5.4651	-2.86%
2022-02-22	0	5.590	5.580	5.590	5.530	5.850	46,745,389	262,219,511	5.6095	5.590	5.580	5.590	5.530	5.850	46,745,389	5.6095	-4.77%
2022-02-21	0	5.870	5.870	5.880	5.820	6.050	22,483,893	132,680,246	5.9011	5.870	5.870	5.880	5.820	6.050	22,483,893	5.9011	-1.18%
2022-02-18	0	5.940	5.930	5.940	5.930	6.130	22,911,406	138,228,803	6.0332	5.940	5.930	5.940	5.930	6.130	22,911,406	6.0332	-1.98%
2022-02-17	0	6.060	6.060	6.070	5.940	6.110	17,447,991	105,435,189	6.0428	6.060	6.060	6.070	5.940	6.110	17,447,991	6.0428	0.33%
2022-02-16	0	6.040	6.030	6.040	5.950	6.130	25,429,018	152,829,535	6.0100	6.040	6.030	6.040	5.950	6.130	25,429,018	6.0100	0.17%
2022-02-15	0	6.030	6.020	6.030	5.850	6.030	23,346,113	139,455,196	5.9734	6.030	6.020	6.030	5.850	6.030	23,346,113	5.9734	1.69%
2022-02-14	0	5.930	5.910	5.930	5.800	6.020	26,049,317	153,320,659	5.8858	5.930	5.910	5.930	5.800	6.020	26,049,317	5.8858	-1.66%
2022-02-11	0	6.030	6.020	6.030	5.910	6.170	30,917,515	186,477,030	6.0314	6.030	6.020	6.030	5.910	6.170	30,917,515	6.0314	-1.15%
2022-02-10	0	6.100	6.100	6.110	5.960	6.130	47,252,721	286,433,515	6.0617	6.100	6.100	6.110	5.960	6.130	47,252,721	6.0617	3.21%
2022-02-09	0	5.910	5.910	5.920	5.810	6.010	38,844,709	228,768,069	5.8893	5.910	5.910	5.920	5.810	6.010	38,844,709	5.8893	2.25%
2022-02-08	0	5.780	5.770	5.780	5.760	6.180	60,143,599	351,101,994	5.8377	5.780	5.770	5.780	5.760	6.180	60,143,599	5.8377	-7.52%
2022-02-07	0	6.250	6.240	6.250	6.020	6.290	29,212,479	180,052,997	6.1636	6.250	6.240	6.250	6.020	6.290	29,212,479	6.1636	1.46%
2022-02-04	0	6.160	6.150	6.160	5.750	6.160	35,406,776	212,773,346	6.0094	6.160	6.150	6.160	5.750	6.160	35,406,776	6.0094	5.66%
2022-01-31	0	5.830	5.810	5.830	5.770	5.960	17,092,237	100,181,826	5.8612	5.830	5.810	5.830	5.770	5.960	17,092,237	5.8612	-1.52%
2022-01-28	0	5.920	5.910	5.920	5.810	6.070	29,322,928	173,540,760	5.9183	5.920	5.910	5.920	5.810	6.070	29,322,928	5.9183	-1.17%
2022-01-27	0	5.990	5.980	5.990	5.700	6.100	50,492,266	296,541,786	5.8730	5.990	5.980	5.990	5.700	6.100	50,492,266	5.8730	-4.31%
2022-01-26	0	6.260	6.250	6.270	6.210	6.470	34,934,092	220,462,515	6.3108	6.260	6.250	6.270	6.210	6.470	34,934,092	6.3108	-1.73%
2022-01-25	0	6.370	6.360	6.370	6.250	6.830	45,538,444	294,626,943	6.4699	6.370	6.360	6.370	6.250	6.830	45,538,444	6.4699	-7.01%
2022-01-24	0	6.850	6.840	6.850	6.680	6.950	32,474,278	222,905,409	6.8641	6.850	6.840	6.850	6.680	6.950	32,474,278	6.8641	-1.30%
2022-01-21	0	6.940	6.930	6.940	6.820	7.140	46,982,256	328,357,120	6.9890	6.940	6.930	6.940	6.820	7.140	46,982,256	6.9890	-0.57%
2022-01-20	0	6.980	6.970	6.980	6.320	7.000	49,256,525	335,190,138	6.8050	6.980	6.970	6.980	6.320	7.000	49,256,525	6.8050	7.55%
2022-01-19	0	6.490	6.480	6.490	6.390	6.640	21,389,225	139,201,629	6.5080	6.490	6.480	6.490	6.390	6.640	21,389,225	6.5080	-0.92%
2022-01-18	0	6.550	6.550	6.560	6.500	6.790	21,496,754	142,288,332	6.6191	6.550	6.550	6.560	6.500	6.790	21,496,754	6.6191	-0.76%
2022-01-17	0	6.600	6.590	6.600	6.510	6.910	37,996,471	251,678,995	6.6237	6.600	6.590	6.600	6.510	6.910	37,996,471	6.6237	-4.21%
2022-01-14	0	6.890	6.870	6.890	6.530	6.900	29,468,472	200,067,343	6.7892	6.890	6.870	6.890	6.530	6.900	29,468,472	6.7892	1.62%
2022-01-13	0	6.780	6.770	6.780	6.760	7.370	52,488,904	363,675,607	6.9286	6.780	6.770	6.780	6.760	7.370	52,488,904	6.9286	-7.00%
2022-01-12	0	7.290	7.280	7.290	7.110	7.380	43,442,797	314,649,091	7.2428	7.290	7.280	7.290	7.110	7.380	43,442,797	7.2428	3.70%
2022-01-11	0	7.030	7.010	7.030	6.760	7.260	68,614,186	482,327,396	7.0296	7.030	7.010	7.030	6.760	7.260	68,614,186	7.0296	1.01%
2022-01-10	0	6.960	6.950	6.960	6.210	7.160	119,306,802	823,507,678	6.9024	6.960	6.950	6.960	6.210	7.160	119,306,802	6.9024	10.83%
2022-01-07	0	6.280	6.280	6.290	5.810	6.370	72,655,431	445,506,710	6.1318	6.280	6.280	6.290	5.810	6.370	72,655,431	6.1318	6.98%
2022-01-06	0	5.870	5.860	5.870	5.520	5.900	55,799,731	317,989,492	5.6988	5.870	5.860	5.870	5.520	5.900	55,799,731	5.6988	1.73%
2022-01-05	0	5.770	5.760	5.770	5.750	6.160	65,147,245	384,018,585	5.8946	5.770	5.760	5.770	5.750	6.160	65,147,245	5.8946	-7.38%
2022-01-04	0	6.230	6.220	6.230	6.130	6.330	27,265,067	169,382,659	6.2124	6.230	6.220	6.230	6.130	6.330	27,265,067	6.2124	0.00%
2022-01-03	0	6.230	6.220	6.230	6.160	6.590	31,943,231	201,000,169	6.2924	6.230	6.220	6.230	6.160	6.590	31,943,231	6.2924	-5.46%
2021-12-31	0	6.590	6.580	6.590	6.400	6.720	17,726,098	116,555,666	6.5754	6.590	6.580	6.590	6.400	6.720	17,726,098	6.5754	4.60%
2021-12-30	0	6.300	6.290	6.300	6.200	6.380	14,656,553	92,222,106	6.2922	6.300	6.290	6.300	6.200	6.380	14,656,553	6.2922	-0.94%
2021-12-29	0	6.360	6.350	6.360	6.150	6.400	30,700,920	193,137,139	6.2909	6.360	6.350	6.360	6.150	6.400	30,700,920	6.2909	-0.78%
2021-12-28	0	6.410	6.400	6.410	6.240	6.600	33,713,360	214,829,804	6.3722	6.410	6.400	6.410	6.240	6.600	33,713,360	6.3722	-2.14%
2021-12-24	0	6.550	6.540	6.550	6.470	6.690	14,971,016	97,993,284	6.5455	6.550	6.540	6.550	6.470	6.690	14,971,016	6.5455	-0.91%
2021-12-23	0	6.610	6.610	6.620	6.550	6.950	40,291,184	268,779,659	6.6709	6.610	6.610	6.620	6.550	6.950	40,291,184	6.6709	-4.20%
2021-12-22	0	6.900	6.890	6.900	6.740	7.200	43,246,643	300,235,511	6.9424	6.900	6.890	6.900	6.740	7.200	43,246,643	6.9424	1.47%
2021-12-21	0	6.800	6.790	6.800	6.580	6.900	25,268,940	170,656,351	6.7536	6.800	6.790	6.800	6.580	6.900	25,268,940	6.7536	0.89%
2021-12-20	0	6.740	6.740	6.750	6.680	7.150	41,444,866	284,975,836	6.8760	6.740	6.740	6.750	6.680	7.150	41,444,866	6.8760	-3.71%
2021-12-17	0	7.000	7.000	7.010	6.950	7.420	59,329,151	418,845,643	7.0597	7.000	7.000	7.010	6.950	7.420	59,329,151	7.0597	-5.66%
2021-12-16	0	7.420	7.420	7.430	7.100	7.460	23,588,484	172,098,582	7.2959	7.420	7.420	7.430	7.100	7.460	23,588,484	7.2959	1.92%
2021-12-15	0	7.280	7.270	7.280	7.160	7.570	37,174,379	272,062,144	7.3185	7.280	7.270	7.280	7.160	7.570	37,174,379	7.3185	-0.95%
2021-12-14	0	7.350	7.340	7.350	7.310	7.640	37,478,279	277,484,876	7.4039	7.350	7.340	7.350	7.310	7.640	37,478,279	7.4039	-3.54%
2021-12-13	0	7.620	7.620	7.630	7.440	7.840	54,192,488	416,607,436	7.6875	7.620	7.620	7.630	7.440	7.840	54,192,488	7.6875	4.10%
2021-12-10	0	7.320	7.310	7.320	7.260	7.630	37,197,252	274,669,452	7.3841	7.320	7.310	7.320	7.260	7.630	37,197,252	7.3841	-4.69%
2021-12-09	0	7.680	7.670	7.680	7.300	7.700	56,850,287	431,462,222	7.5894	7.680	7.670	7.680	7.300	7.700	56,850,287	7.5894	6.37%
2021-12-08	0	7.220	7.220	7.230	7.180	7.560	46,605,046	341,696,415	7.3317	7.220	7.220	7.230	7.180	7.560	46,605,046	7.3317	-2.17%
2021-12-07	0	7.380	7.370	7.380	7.090	7.450	78,236,515	571,248,354	7.3016	7.380	7.370	7.380	7.090	7.450	78,236,515	7.3016	6.65%
2021-12-06	0	6.920	6.910	6.920	6.910	7.270	56,643,185	400,463,879	7.0699	6.920	6.910	6.920	6.910	7.270	56,643,185	7.0699	-4.16%
2021-12-03	0	7.220	7.220	7.230	7.010	7.320	54,453,603	391,763,234	7.1944	7.220	7.220	7.230	7.010	7.320	54,453,603	7.1944	1.26%
2021-12-02	0	7.130	7.120	7.130	6.950	7.280	37,218,817	265,621,023	7.1367	7.130	7.120	7.130	6.950	7.280	37,218,817	7.1367	0.71%
2021-12-01	0	7.080	7.080	7.090	7.060	7.400	57,209,721	409,895,098	7.1648	7.080	7.080	7.090	7.060	7.400	57,209,721	7.1648	-1.53%
2021-11-30	0	7.190	7.180	7.190	7.130	7.450	64,266,632	463,466,156	7.2116	7.190	7.180	7.190	7.130	7.450	64,266,632	7.2116	-2.97%
2021-11-29	0	7.410	7.400	7.410	7.240	7.800	55,138,466	414,686,028	7.5208	7.410	7.400	7.410	7.240	7.800	55,138,466	7.5208	0.00%
2021-11-26	0	7.410	7.400	7.410	7.340	7.720	59,420,935	444,392,197	7.4787	7.410	7.400	7.410	7.340	7.720	59,420,935	7.4787	-4.76%
2021-11-25	0	7.780	7.770	7.780	7.520	7.910	62,986,057	485,704,214	7.7113	7.780	7.770	7.780	7.520	7.910	62,986,057	7.7113	-1.64%
2021-11-24	0	7.910	7.900	7.910	7.680	8.560	84,735,054	673,477,025	7.9480	7.910	7.900	7.910	7.680	8.560	84,735,054	7.9480	-7.05%
2021-11-23	0	8.510	8.500	8.510	8.490	8.800	42,695,746	366,607,025	8.5865	8.510	8.500	8.510	8.490	8.800	42,695,746	8.5865	-4.27%
2021-11-22	0	8.890	8.880	8.890	8.810	9.090	24,800,475	220,785,640	8.9025	8.890	8.880	8.890	8.810	9.090	24,800,475	8.9025	-1.00%
2021-11-19	0	8.980	8.970	8.980	8.720	9.150	57,597,244	511,619,382	8.8827	8.980	8.970	8.980	8.720	9.150	57,597,244	8.8827	-4.26%
2021-11-18	0	9.380	9.380	9.390	9.330	9.840	27,811,005	264,172,279	9.4988	9.380	9.380	9.390	9.330	9.840	27,811,005	9.4988	-6.11%
2021-11-17	0	9.990	9.970	9.990	9.850	10.10	15,352,837	153,106,602	9.9725	9.990	9.970	9.990	9.850	10.10	15,352,837	9.9725	-0.50%
2021-11-16	0	10.04	10.02	10.04	9.650	10.14	29,117,891	289,908,901	9.9564	10.04	10.02	10.04	9.650	10.14	29,117,891	9.9564	0.70%
2021-11-15	0	9.970	9.960	9.970	9.880	10.18	28,319,130	283,191,505	10.000	9.970	9.960	9.970	9.880	10.18	28,319,130	10.000	0.71%
2021-11-12	0	9.900	9.870	9.900	9.570	9.980	37,139,403	363,822,801	9.7961	9.900	9.870	9.900	9.570	9.980	37,139,403	9.7961	2.70%
2021-11-11	0	9.640	9.640	9.660	9.290	9.840	27,987,396	268,032,028	9.5769	9.640	9.640	9.660	9.290	9.840	27,987,396	9.5769	0.94%
2021-11-10	0	9.550	9.550	9.560	9.090	9.600	32,531,983	304,683,766	9.3657	9.550	9.550	9.560	9.090	9.600	32,531,983	9.3657	3.47%
2021-11-09	0	9.230	9.220	9.230	9.010	9.490	26,669,181	246,541,354	9.2444	9.230	9.220	9.230	9.010	9.490	26,669,181	9.2444	3.01%
2021-11-08	0	8.960	8.950	8.960	8.800	9.060	23,683,398	211,042,367	8.9110	8.960	8.950	8.960	8.800	9.060	23,683,398	8.9110	-1.21%
2021-11-05	0	9.070	9.060	9.070	8.880	9.310	23,126,510	210,925,618	9.1205	9.070	9.060	9.070	8.880	9.310	23,126,510	9.1205	1.23%
2021-11-04	0	8.960	8.950	8.960	8.810	9.250	22,846,971	205,018,356	8.9735	8.960	8.950	8.960	8.810	9.250	22,846,971	8.9735	0.34%
2021-11-03	0	8.930	8.930	8.940	8.790	9.300	45,696,938	410,080,739	8.9739	8.930	8.930	8.940	8.790	9.300	45,696,938	8.9739	-2.72%
2021-11-02	0	9.180	9.160	9.180	9.080	9.660	45,230,544	420,089,668	9.2877	9.180	9.160	9.180	9.080	9.660	45,230,544	9.2877	1.66%
2021-11-01	0	9.030	9.020	9.030	9.020	9.880	69,716,591	639,471,177	9.1724	9.030	9.020	9.030	9.020	9.880	69,716,591	9.1724	-8.14%
2021-10-29	0	9.830	9.830	9.850	9.760	10.16	49,042,759	486,226,850	9.9143	9.830	9.830	9.850	9.760	10.16	49,042,759	9.9143	-3.25%
2021-10-28	0	10.16	10.16	10.18	10.08	10.52	30,939,081	316,892,421	10.242	10.16	10.16	10.18	10.08	10.52	30,939,081	10.242	-1.55%
2021-10-27	0	10.32	10.30	10.32	10.22	10.82	47,824,633	496,343,327	10.378	10.32	10.30	10.32	10.22	10.82	47,824,633	10.378	-6.01%
2021-10-26	0	10.98	10.96	10.98	10.80	11.94	66,086,438	738,118,193	11.169	10.98	10.96	10.98	10.80	11.94	66,086,438	11.169	-10.88%
2021-10-25	0	12.32	12.30	12.32	12.10	12.42	24,034,444	294,303,972	12.245	12.32	12.30	12.32	12.10	12.42	24,034,444	12.245	-2.22%
2021-10-22	0	12.60	12.60	12.62	12.42	12.74	18,187,080	229,102,303	12.597	12.60	12.60	12.62	12.42	12.74	18,187,080	12.597	0.00%
2021-10-21	0	12.60	12.58	12.60	12.44	13.08	46,357,900	588,746,744	12.700	12.60	12.58	12.60	12.44	13.08	46,357,900	12.700	-0.16%
2021-10-20	0	12.62	12.62	12.64	11.30	13.08	94,093,742	1,175,177,643	12.489	12.62	12.62	12.64	11.30	13.08	94,093,742	12.489	13.49%
2021-10-19	0	11.12	11.10	11.12	10.44	11.16	26,627,870	291,177,783	10.935	11.12	11.10	11.12	10.44	11.16	26,627,870	10.935	5.30%
2021-10-18	0	10.56	10.54	10.56	10.44	10.66	27,923,375	294,106,491	10.533	10.56	10.54	10.56	10.44	10.66	27,923,375	10.533	-0.75%
2021-10-15	0	10.64	10.64	10.66	10.58	11.04	36,747,915	393,021,935	10.695	10.64	10.64	10.66	10.58	11.04	36,747,915	10.695	-2.21%
2021-10-12	0	10.88	10.86	10.88	10.72	11.22	34,966,777	382,296,579	10.933	10.88	10.86	10.88	10.72	11.22	34,966,777	10.933	-4.56%
2021-10-11	0	11.40	11.38	11.40	11.14	11.70	30,546,143	347,989,456	11.392	11.40	11.38	11.40	11.14	11.70	30,546,143	11.392	0.35%
2021-10-08	0	11.36	11.34	11.36	10.92	11.46	44,723,198	507,517,698	11.348	11.36	11.34	11.36	10.92	11.46	44,723,198	11.348	4.41%
2021-10-07	0	10.88	10.86	10.88	10.56	11.10	26,530,914	288,007,208	10.856	10.88	10.86	10.88	10.56	11.10	26,530,914	10.856	4.62%
2021-10-06	0	10.40	10.38	10.40	10.16	10.62	24,065,003	249,059,499	10.349	10.40	10.38	10.40	10.16	10.62	24,065,003	10.349	-2.07%
2021-10-05	0	10.62	10.60	10.62	10.38	10.72	22,289,462	236,000,843	10.588	10.62	10.60	10.62	10.38	10.72	22,289,462	10.588	-0.56%
2021-10-04	0	10.68	10.66	10.68	10.46	11.10	31,719,208	339,202,138	10.694	10.68	10.66	10.68	10.46	11.10	31,719,208	10.694	-4.64%
2021-09-30	0	11.20	11.20	11.24	10.50	11.36	27,049,052	302,153,697	11.171	11.20	11.20	11.24	10.50	11.36	27,049,052	11.171	2.00%
2021-09-29	0	10.98	10.96	10.98	10.42	11.02	20,737,364	223,933,900	10.799	10.98	10.96	10.98	10.42	11.02	20,737,364	10.799	2.04%
2021-09-28	0	10.76	10.76	10.78	10.54	11.08	44,501,883	478,034,602	10.742	10.76	10.76	10.78	10.54	11.08	44,501,883	10.742	-2.18%
2021-09-27	0	11.00	10.98	11.00	10.84	11.44	28,478,221	314,881,963	11.057	11.00	10.98	11.00	10.84	11.44	28,478,221	11.057	-1.79%
2021-09-24	0	11.20	11.20	11.22	11.14	12.16	29,682,846	338,309,495	11.397	11.20	11.20	11.22	11.14	12.16	29,682,846	11.397	-6.35%
2021-09-23	0	11.96	11.94	11.96	11.78	12.18	30,917,340	370,096,148	11.971	11.96	11.94	11.96	11.78	12.18	30,917,340	11.971	3.64%
2021-09-21	0	11.54	11.52	11.54	11.34	11.88	19,289,542	222,895,661	11.555	11.54	11.52	11.54	11.34	11.88	19,289,542	11.555	-1.03%
2021-09-20	0	11.66	11.64	11.66	11.24	11.88	23,193,341	267,375,180	11.528	11.66	11.64	11.66	11.24	11.88	23,193,341	11.528	-3.00%
2021-09-17	0	12.02	12.00	12.02	11.12	12.02	80,102,404	953,420,667	11.903	12.02	12.00	12.02	11.12	12.02	80,102,404	11.903	8.88%
2021-09-16	0	11.04	11.02	11.04	10.80	11.28	26,017,993	285,839,748	10.986	11.04	11.02	11.04	10.80	11.28	26,017,993	10.986	-1.60%
2021-09-15	0	11.22	11.22	11.24	11.02	11.82	43,404,137	491,965,081	11.335	11.22	11.22	11.24	11.02	11.82	43,404,137	11.335	-4.59%
2021-09-14	0	11.76	11.74	11.76	11.58	12.72	56,722,049	674,992,895	11.900	11.76	11.74	11.76	11.58	12.72	56,722,049	11.900	-6.81%
2021-09-13	0	12.62	12.60	12.62	12.36	13.12	33,494,612	421,025,211	12.570	12.62	12.60	12.62	12.36	13.12	33,494,612	12.570	-4.83%
2021-09-10	0	13.26	13.26	13.28	12.74	13.30	18,345,955	241,337,170	13.155	13.26	13.26	13.28	12.74	13.30	18,345,955	13.155	4.74%
2021-09-09	0	12.66	12.64	12.66	12.62	13.18	22,263,426	285,842,470	12.839	12.66	12.64	12.66	12.62	13.18	22,263,426	12.839	-3.51%
2021-09-08	0	13.12	13.10	13.12	12.84	13.46	21,971,907	287,098,994	13.067	13.12	13.10	13.12	12.84	13.46	21,971,907	13.067	0.00%
2021-09-07	0	13.12	13.12	13.14	12.82	13.30	22,658,921	296,091,289	13.067	13.12	13.12	13.14	12.82	13.30	22,658,921	13.067	0.61%
2021-09-06	0	13.04	13.02	13.04	12.86	13.36	26,811,989	351,122,256	13.096	13.04	13.02	13.04	12.86	13.36	26,811,989	13.096	-1.95%
2021-09-03	0	13.30	13.28	13.30	13.04	13.68	39,612,099	529,406,865	13.365	13.30	13.28	13.30	13.04	13.68	39,612,099	13.365	-0.15%
2021-09-02	0	13.32	13.30	13.32	13.00	13.94	64,709,533	873,219,049	13.494	13.32	13.30	13.32	13.00	13.94	64,709,533	13.494	3.10%
2021-09-01	0	12.92	12.90	12.92	12.22	13.20	46,619,488	596,517,156	12.795	12.92	12.90	12.92	12.22	13.20	46,619,488	12.795	1.25%
2021-08-31	0	12.76	12.74	12.76	11.90	12.76	79,079,830	980,986,788	12.405	12.76	12.74	12.76	11.90	12.76	79,079,830	12.405	7.05%
2021-08-30	0	11.92	11.92	11.94	11.24	11.98	34,631,817	407,888,646	11.778	11.92	11.92	11.94	11.24	11.98	34,631,817	11.778	5.67%
2021-08-27	0	11.28	11.26	11.28	11.18	12.00	38,145,633	439,541,663	11.523	11.28	11.26	11.28	11.18	12.00	38,145,633	11.523	-1.74%
2021-08-26	0	11.48	11.48	11.50	11.16	11.92	44,412,896	507,394,179	11.424	11.48	11.48	11.50	11.16	11.92	44,412,896	11.424	-0.52%
2021-08-25	0	11.54	11.52	11.54	11.14	12.60	88,005,590	1,024,997,274	11.647	11.54	11.52	11.54	11.14	12.60	88,005,590	11.647	2.49%
2021-08-24	0	11.26	11.26	11.28	10.90	11.28	40,524,997	452,188,668	11.158	11.26	11.26	11.28	10.90	11.28	40,524,997	11.158	6.43%
2021-08-23	0	10.58	10.54	10.58	10.26	11.18	78,174,617	834,289,818	10.672	10.58	10.54	10.58	10.26	11.18	78,174,617	10.672	6.12%
2021-08-20	0	9.970	9.970	9.980	9.780	11.58	137,172,586	1,400,928,054	10.213	9.970	9.970	9.980	9.780	11.58	137,172,586	10.213	-13.30%
2021-08-19	0	11.50	11.50	11.52	11.22	11.96	34,130,705	390,980,812	11.455	11.50	11.50	11.52	11.22	11.96	34,130,705	11.455	-2.87%
2021-08-18	0	11.84	11.84	11.86	11.72	12.04	13,651,164	161,940,938	11.863	11.84	11.84	11.86	11.72	12.04	13,651,164	11.863	0.68%
2021-08-17	0	11.76	11.76	11.78	11.60	12.02	25,603,397	301,702,911	11.784	11.76	11.76	11.78	11.60	12.02	25,603,397	11.784	-1.01%
2021-08-16	0	11.88	11.86	11.88	11.78	12.32	28,587,873	341,169,162	11.934	11.88	11.86	11.88	11.78	12.32	28,587,873	11.934	-3.10%
2021-08-13	0	12.26	12.26	12.28	11.88	12.34	19,446,384	236,169,957	12.145	12.26	12.26	12.28	11.88	12.34	19,446,384	12.145	0.66%
2021-08-12	0	12.18	12.16	12.18	12.02	12.80	32,864,007	401,951,530	12.231	12.18	12.16	12.18	12.02	12.80	32,864,007	12.231	-4.40%
2021-08-11	0	12.74	12.74	12.76	12.30	13.18	49,050,802	627,032,013	12.783	12.74	12.74	12.76	12.30	13.18	49,050,802	12.783	1.11%
2021-08-10	0	12.60	12.56	12.60	11.70	12.62	42,691,422	529,360,906	12.400	12.60	12.56	12.60	11.70	12.62	42,691,422	12.400	6.06%
2021-08-09	0	11.88	11.86	11.88	11.30	12.06	25,220,125	298,437,677	11.833	11.88	11.86	11.88	11.30	12.06	25,220,125	11.833	2.59%
2021-08-06	0	11.58	11.56	11.58	11.44	11.92	27,025,010	313,685,572	11.607	11.58	11.56	11.58	11.44	11.92	27,025,010	11.607	-2.36%
2021-08-05	0	11.86	11.84	11.86	11.82	12.48	39,567,213	477,392,713	12.065	11.86	11.84	11.86	11.82	12.48	39,567,213	12.065	-6.17%
2021-08-04	0	12.64	12.62	12.64	12.00	12.88	66,062,081	831,513,743	12.587	12.64	12.62	12.64	12.00	12.88	66,062,081	12.587	5.33%
2021-08-03	0	12.00	11.98	12.00	11.72	12.18	27,717,008	332,460,025	11.995	12.00	11.98	12.00	11.72	12.18	27,717,008	11.995	0.67%
2021-08-02	0	11.92	11.90	11.92	11.22	12.00	26,130,496	307,072,989	11.752	11.92	11.90	11.92	11.22	12.00	26,130,496	11.752	-1.32%
2021-07-30	0	12.08	12.06	12.08	11.52	13.00	64,454,394	769,024,719	11.931	12.08	12.06	12.08	11.52	13.00	64,454,394	11.931	-6.21%
2021-07-29	0	12.88	12.84	12.88	11.00	12.88	122,939,794	1,492,214,118	12.138	12.88	12.84	12.88	11.00	12.88	122,939,794	12.138	22.67%
2021-07-28	0	10.50	10.48	10.50	10.10	10.78	119,231,240	1,246,501,532	10.454	10.50	10.48	10.50	10.10	10.78	119,231,240	10.454	3.75%
2021-07-27	0	10.12	10.10	10.12	9.880	11.94	208,623,189	2,169,932,755	10.401	10.12	10.10	10.12	9.880	11.94	208,623,189	10.401	-18.52%
2021-07-26	0	12.42	12.40	12.42	12.28	13.62	70,885,951	904,825,697	12.765	12.42	12.40	12.42	12.28	13.62	70,885,951	12.765	-11.54%
2021-07-23	0	14.04	14.02	14.04	14.00	14.54	22,087,139	311,935,809	14.123	14.04	14.02	14.04	14.00	14.54	22,087,139	14.123	-3.31%
2021-07-22	0	14.52	14.52	14.54	14.24	14.64	17,677,915	256,117,081	14.488	14.52	14.52	14.54	14.24	14.64	17,677,915	14.488	1.82%
2021-07-21	0	14.26	14.24	14.26	14.04	14.64	35,114,458	501,160,920	14.272	14.26	14.24	14.26	14.04	14.64	35,114,458	14.272	-0.14%
2021-07-20	0	14.28	14.26	14.28	14.20	15.56	56,785,116	824,433,378	14.518	14.28	14.26	14.28	14.20	15.56	56,785,116	14.518	-7.39%
2021-07-19	0	15.42	15.40	15.42	14.82	15.50	25,219,034	398,587,841	15.805	15.42	15.40	15.42	14.82	15.50	25,219,034	15.805	1.31%
2021-07-16	0	15.22	15.20	15.22	15.10	15.72	28,111,868	428,206,483	15.232	15.22	15.20	15.22	15.10	15.72	28,111,868	15.232	-3.30%
2021-07-15	0	15.74	15.72	15.74	15.42	16.08	19,948,627	313,080,719	15.694	15.74	15.72	15.74	15.42	16.08	19,948,627	15.694	-1.01%
2021-07-14	0	15.90	15.90	15.92	15.60	16.38	25,974,140	416,784,241	16.046	15.90	15.90	15.92	15.60	16.38	25,974,140	16.046	1.27%
2021-07-13	0	15.70	15.66	15.70	15.58	15.98	23,591,595	370,173,523	15.691	15.70	15.66	15.70	15.58	15.98	23,591,595	15.691	0.13%
2021-07-12	0	15.68	15.66	15.68	15.22	15.80	25,982,279	404,855,496	15.582	15.68	15.66	15.68	15.22	15.80	25,982,279	15.582	3.43%
2021-07-09	0	15.16	15.14	15.16	14.70	15.46	37,229,298	564,827,829	15.172	15.16	15.14	15.16	14.70	15.46	37,229,298	15.172	2.85%
2021-07-08	0	14.74	14.74	14.76	14.68	15.44	39,773,236	592,655,039	14.901	14.74	14.74	14.76	14.68	15.44	39,773,236	14.901	-4.41%
2021-07-07	0	15.42	15.42	15.44	14.90	15.54	31,339,806	479,802,050	15.310	15.42	15.42	15.44	14.90	15.54	31,339,806	15.310	0.78%
2021-07-06	0	15.30	15.28	15.30	15.04	16.20	77,785,223	1,194,648,464	15.358	15.30	15.28	15.30	15.04	16.20	77,785,223	15.358	-5.56%
2021-07-05	0	16.20	16.18	16.20	16.02	16.66	29,719,385	481,555,361	16.203	16.20	16.18	16.20	16.02	16.66	29,719,385	16.203	-2.17%
2021-07-02	0	16.56	16.54	16.56	16.42	17.22	42,611,690	708,586,588	16.629	16.56	16.54	16.56	16.42	17.22	42,611,690	16.629	-3.83%
2021-06-30	0	17.22	17.20	17.22	17.10	17.74	28,161,216	485,176,100	17.229	17.22	17.20	17.22	17.10	17.74	28,161,216	17.229	-2.38%
2021-06-29	0	17.64	17.64	17.66	17.40	18.22	28,405,646	501,486,071	17.654	17.64	17.64	17.66	17.40	18.22	28,405,646	17.654	-2.54%
2021-06-28	0	18.10	18.08	18.10	17.82	18.16	26,014,805	468,975,894	18.027	18.10	18.08	18.10	17.82	18.16	26,014,805	18.027	1.69%
2021-06-25	0	17.80	17.80	17.82	17.54	18.06	66,597,667	1,184,793,454	17.790	17.80	17.80	17.82	17.54	18.06	66,597,667	17.790	1.95%
2021-06-24	0	17.46	17.44	17.46	16.82	17.70	38,961,509	679,862,244	17.450	17.46	17.44	17.46	16.82	17.70	38,961,509	17.450	2.59%
2021-06-23	0	17.02	17.00	17.02	16.66	17.08	33,312,015	565,921,766	16.989	17.02	17.00	17.02	16.66	17.08	33,312,015	16.989	-0.23%
2021-06-22	0	17.06	17.04	17.06	16.54	17.20	30,938,760	522,506,746	16.888	17.06	17.04	17.06	16.54	17.20	30,938,760	16.888	0.24%
2021-06-21	0	17.02	17.02	17.04	16.86	17.32	30,285,172	515,636,444	17.026	17.02	17.02	17.04	16.86	17.32	30,285,172	17.026	-1.85%
2021-06-18	0	17.34	17.32	17.34	17.20	17.44	36,380,136	630,909,022	17.342	17.34	17.32	17.34	17.20	17.44	36,380,136	17.342	0.23%
2021-06-17	0	17.30	17.28	17.30	17.12	17.56	31,832,271	549,857,066	17.274	17.30	17.28	17.30	17.12	17.56	31,832,271	17.274	-1.93%
2021-06-16	0	17.64	17.62	17.64	17.22	17.80	27,656,653	486,194,943	17.580	17.64	17.62	17.64	17.22	17.80	27,656,653	17.580	0.80%
2021-06-15	0	17.50	17.50	17.52	17.32	17.98	35,299,421	617,271,648	17.487	17.50	17.50	17.52	17.32	17.98	35,299,421	17.487	-2.23%
2021-06-11	0	17.90	17.88	17.90	17.52	18.04	33,288,064	592,357,027	17.795	17.90	17.88	17.90	17.52	18.04	33,288,064	17.795	0.45%
2021-06-10	0	17.82	17.80	17.82	17.68	18.10	42,248,264	752,437,704	17.810	17.82	17.80	17.82	17.68	18.10	42,248,264	17.810	-1.44%
2021-06-09	0	18.08	18.06	18.08	17.62	18.40	64,244,688	1,150,071,641	17.901	18.08	18.06	18.08	17.62	18.40	64,244,688	17.901	-2.48%
2021-06-08	0	18.54	18.52	18.54	18.32	18.68	22,791,014	421,957,233	18.514	18.54	18.52	18.54	18.32	18.68	22,791,014	18.514	-0.96%
2021-06-07	0	18.72	18.72	18.74	18.50	19.60	42,343,718	798,000,166	18.846	18.72	18.72	18.74	18.50	19.60	42,343,718	18.846	-4.78%
2021-06-04	0	19.66	19.58	19.66	19.24	19.68	28,623,324	560,353,023	19.577	19.66	19.58	19.66	19.24	19.68	28,623,324	19.577	0.41%
2021-06-03	0	19.58	19.56	19.58	19.28	19.86	24,646,626	482,935,801	19.594	19.58	19.56	19.58	19.28	19.86	24,646,626	19.594	0.93%
2021-06-02	0	19.40	19.38	19.40	19.20	19.80	30,960,910	598,618,077	19.335	19.40	19.38	19.40	19.20	19.80	30,960,910	19.335	-1.62%
2021-06-01	0	19.72	19.72	19.74	19.24	19.86	27,959,847	548,685,309	19.624	19.72	19.72	19.74	19.24	19.86	27,959,847	19.624	2.39%
2021-05-31	0	19.26	19.24	19.26	18.82	19.26	31,943,179	609,794,967	19.090	19.26	19.24	19.26	18.82	19.26	31,943,179	19.090	0.21%
2021-05-28	0	19.22	19.22	19.24	19.02	20.25	68,953,135	1,337,154,721	19.392	19.22	19.22	19.24	19.02	20.25	68,953,135	19.392	-5.09%
2021-05-27	0	20.25	20.25	20.30	20.00	20.50	50,859,923	1,026,955,990	20.192	20.25	20.25	20.30	20.00	20.50	50,859,923	20.192	-1.70%
2021-05-26	0	20.60	20.55	20.60	20.00	21.55	68,556,538	1,396,715,182	20.373	20.60	20.55	20.60	20.00	21.55	68,556,538	20.373	-5.72%
2021-05-25	0	21.85	21.85	21.90	21.45	21.95	18,886,735	410,341,545	21.726	21.85	21.85	21.90	21.45	21.95	18,886,735	21.726	1.86%
2021-05-24	0	21.45	21.40	21.45	20.95	22.10	18,645,421	397,796,186	21.335	21.45	21.40	21.45	20.95	22.10	18,645,421	21.335	-2.05%
2021-05-21	0	21.90	21.85	21.90	21.35	22.10	28,222,239	615,321,464	21.803	21.90	21.85	21.90	21.35	22.10	28,222,239	21.803	1.39%
2021-05-20	0	21.60	21.55	21.60	20.90	21.70	32,550,319	695,618,512	21.371	21.60	21.55	21.60	20.90	21.70	32,550,319	21.371	-0.46%
2021-05-18	0	21.70	21.70	21.75	21.20	21.75	21,190,004	456,970,169	21.565	21.70	21.70	21.75	21.20	21.75	21,190,004	21.565	1.17%
2021-05-17	0	21.45	21.40	21.45	21.05	21.75	25,020,266	534,848,224	21.377	21.45	21.40	21.45	21.05	21.75	25,020,266	21.377	0.70%
2021-05-14	0	21.30	21.30	21.35	20.45	21.90	20,213,726	426,783,192	21.114	21.30	21.30	21.35	20.45	21.90	20,213,726	21.114	-1.84%
2021-05-13	0	21.70	21.65	21.70	21.45	22.30	27,680,782	605,642,734	21.880	21.70	21.65	21.70	21.45	22.30	27,680,782	21.880	-3.12%
2021-05-12	0	22.40	22.35	22.40	22.25	23.10	31,763,251	716,222,214	22.549	22.40	22.35	22.40	22.25	23.10	31,763,251	22.549	-2.40%
2021-05-11	0	22.95	22.85	22.95	22.40	23.25	20,098,258	460,492,076	22.912	22.95	22.85	22.95	22.40	23.25	20,098,258	22.912	-1.50%
2021-05-10	0	23.30	23.30	23.35	22.90	23.95	16,860,943	395,672,584	23.467	23.30	23.30	23.35	22.90	23.95	16,860,943	23.467	1.75%
2021-05-07	0	22.90	22.85	22.90	22.60	23.20	12,175,009	278,085,039	22.841	22.90	22.85	22.90	22.60	23.20	12,175,009	22.841	0.44%
2021-05-06	0	22.80	22.75	22.80	22.60	23.40	11,353,199	260,215,794	22.920	22.80	22.75	22.80	22.60	23.40	11,353,199	22.920	-0.22%
2021-05-05	0	22.85	22.80	22.85	22.70	23.35	9,622,786	220,502,549	22.915	22.85	22.80	22.85	22.70	23.35	9,622,786	22.915	-2.35%
2021-05-04	0	23.40	23.35	23.40	22.95	23.45	5,381,242	125,082,171	23.244	23.40	23.35	23.40	22.95	23.45	5,381,242	23.244	1.30%
2021-05-03	0	23.10	23.10	23.15	22.90	24.40	12,865,704	299,151,450	23.252	23.10	23.10	23.15	22.90	24.40	12,865,704	23.252	-2.53%
2021-04-30	0	23.70	23.65	23.70	23.30	24.15	16,464,380	391,568,972	23.783	23.70	23.65	23.70	23.30	24.15	16,464,380	23.783	-0.63%
2021-04-29	0	23.85	23.80	23.85	23.70	24.35	9,782,394	233,964,211	23.917	23.85	23.80	23.85	23.70	24.35	9,782,394	23.917	-0.62%
2021-04-28	0	24.00	23.95	24.00	23.65	24.45	20,628,239	493,649,479	23.931	24.00	23.95	24.00	23.65	24.45	20,628,239	23.931	-1.84%
2021-04-27	0	24.45	24.40	24.45	23.95	24.70	19,888,010	486,526,482	24.463	24.45	24.40	24.45	23.95	24.70	19,888,010	24.463	1.88%
2021-04-26	0	24.00	24.00	24.05	23.70	24.50	20,770,368	500,781,249	24.110	24.00	24.00	24.05	23.70	24.50	20,770,368	24.110	0.84%
2021-04-23	0	23.80	23.80	23.85	22.65	24.15	24,426,617	578,225,483	23.672	23.80	23.80	23.85	22.65	24.15	24,426,617	23.672	5.31%
2021-04-22	0	22.60	22.55	22.60	22.20	22.80	9,110,379	205,606,482	22.568	22.60	22.55	22.60	22.20	22.80	9,110,379	22.568	0.44%
2021-04-21	0	22.50	22.45	22.50	22.20	22.75	8,569,218	192,191,971	22.428	22.50	22.45	22.50	22.20	22.75	8,569,218	22.428	-1.32%
2021-04-20	0	22.80	22.75	22.80	22.45	23.05	11,661,573	264,968,265	22.721	22.80	22.75	22.80	22.45	23.05	11,661,573	22.721	-0.87%
2021-04-19	0	23.00	22.95	23.00	22.10	23.30	16,966,491	389,111,774	22.934	23.00	22.95	23.00	22.10	23.30	16,966,491	22.934	3.37%
2021-04-16	0	22.25	22.20	22.25	22.05	22.75	16,334,928	362,915,367	22.217	22.25	22.20	22.25	22.05	22.75	16,334,928	22.217	-1.11%
2021-04-15	0	22.50	22.45	22.50	22.00	22.85	12,071,179	269,798,970	22.351	22.50	22.45	22.50	22.00	22.85	12,071,179	22.351	-0.66%
2021-04-14	0	22.65	22.60	22.65	22.30	23.25	19,160,439	435,985,214	22.754	22.65	22.60	22.65	22.30	23.25	19,160,439	22.754	3.19%
2021-04-13	0	21.95	21.90	21.95	21.70	22.65	10,640,840	235,211,393	22.105	21.95	21.90	21.95	21.70	22.65	10,640,840	22.105	-0.23%
2021-04-12	0	22.00	21.95	22.00	21.85	22.80	25,369,101	560,639,781	22.099	22.00	21.95	22.00	21.85	22.80	25,369,101	22.099	-1.57%
2021-04-09	0	22.35	22.35	22.40	22.15	23.00	9,735,701	218,364,927	22.429	22.35	22.35	22.40	22.15	23.00	9,735,701	22.429	-2.19%
2021-04-08	0	22.85	22.80	22.85	21.80	23.00	15,240,586	345,969,494	22.701	22.85	22.80	22.85	21.80	23.00	15,240,586	22.701	2.24%
2021-04-07	0	22.35	22.30	22.35	22.15	23.35	22,667,531	510,817,025	22.535	22.35	22.30	22.35	22.15	23.35	22,667,531	22.535	-3.46%
2021-04-01	0	23.15	23.15	23.20	22.10	23.20	22,579,381	515,131,935	22.814	23.15	23.15	23.20	22.10	23.20	22,579,381	22.814	5.23%
2021-03-31	0	22.00	21.95	22.00	21.70	22.65	20,283,221	447,200,641	22.048	22.00	21.95	22.00	21.70	22.65	20,283,221	22.048	-2.00%
2021-03-30	0	22.45	22.40	22.45	21.45	22.80	33,175,420	741,937,194	22.364	22.45	22.40	22.45	21.45	22.80	33,175,420	22.364	4.42%
2021-03-29	0	21.50	21.45	21.50	21.25	22.75	24,679,817	533,833,087	21.630	21.50	21.45	21.50	21.25	22.75	24,679,817	21.630	-3.80%
2021-03-26	0	22.35	22.30	22.35	21.00	22.35	41,287,519	898,679,713	21.766	22.35	22.30	22.35	21.00	22.35	41,287,519	21.766	2.76%
2021-03-25	0	21.75	21.75	21.80	21.20	22.20	35,996,420	783,922,748	21.778	21.75	21.75	21.80	21.20	22.20	35,996,420	21.778	-2.25%
2021-03-24	0	22.25	22.20	22.25	21.85	22.65	24,866,001	551,233,406	22.168	22.25	22.20	22.25	21.85	22.65	24,866,001	22.168	-2.63%
2021-03-23	0	22.85	22.80	22.85	22.40	23.55	14,817,964	338,335,630	22.833	22.85	22.80	22.85	22.40	23.55	14,817,964	22.833	-2.14%
2021-03-22	0	23.35	23.30	23.35	22.70	23.60	13,890,919	322,494,441	23.216	23.35	23.30	23.35	22.70	23.60	13,890,919	23.216	0.00%
2021-03-19	0	23.35	23.30	23.35	22.70	24.00	29,631,024	688,021,956	23.220	23.35	23.30	23.35	22.70	24.00	29,631,024	23.220	-4.89%
2021-03-18	0	24.55	24.50	24.55	23.95	24.60	26,304,985	641,262,559	24.378	24.55	24.50	24.55	23.95	24.60	26,304,985	24.378	1.45%
2021-03-17	0	24.20	24.10	24.20	23.10	24.20	26,850,094	636,167,423	23.693	24.20	24.10	24.20	23.10	24.20	26,850,094	23.693	0.83%
2021-03-16	0	24.00	23.95	24.00	23.40	24.25	21,155,727	504,243,159	23.835	24.00	23.95	24.00	23.40	24.25	21,155,727	23.835	2.13%
2021-03-15	0	23.50	23.50	23.55	23.10	24.25	66,694,568	1,581,223,076	23.708	23.50	23.50	23.55	23.10	24.25	66,694,568	23.708	-1.67%
2021-03-12	0	23.90	23.85	23.90	23.75	25.20	96,162,421	2,315,091,289	24.075	23.90	23.85	23.90	23.75	25.20	96,162,421	24.075	-1.85%
2021-03-11	0	24.35	24.30	24.35	22.50	24.50	45,213,841	1,081,007,566	23.909	24.35	24.30	24.35	22.50	24.50	45,213,841	23.909	7.74%
2021-03-10	0	22.60	22.55	22.60	22.30	23.95	44,332,358	1,015,965,361	22.917	22.60	22.55	22.60	22.30	23.95	44,332,358	22.917	0.67%
2021-03-09	0	22.45	22.40	22.45	21.45	23.20	60,516,068	1,353,902,285	22.373	22.45	22.40	22.45	21.45	23.20	60,516,068	22.373	-1.54%
2021-03-08	0	22.80	22.70	22.80	22.60	24.60	53,460,244	1,238,359,903	23.164	22.80	22.70	22.80	22.60	24.60	53,460,244	23.164	-6.37%
2021-03-05	0	24.35	24.35	24.40	23.70	25.15	63,847,501	1,562,619,074	24.474	24.35	24.35	24.40	23.70	25.15	63,847,501	24.474	-8.11%
2021-03-04	0	26.50	26.45	26.50	26.30	28.45	46,653,115	1,257,661,862	26.958	26.50	26.45	26.50	26.30	28.45	46,653,115	26.958	-7.67%
2021-03-03	0	28.70	28.45	28.70	26.65	28.70	31,785,034	888,123,744	27.942	28.70	28.45	28.70	26.65	28.70	31,785,034	27.942	3.05%
2021-03-02	0	27.85	27.85	27.90	27.70	28.80	37,667,662	1,060,341,576	28.150	27.85	27.85	27.90	27.70	28.80	37,667,662	28.150	-2.11%
2021-03-01	0	28.45	28.45	28.50	27.50	29.00	62,067,574	1,730,817,525	27.886	28.45	28.45	28.50	27.50	29.00	62,067,574	27.886	9.42%
2021-02-26	0	26.00	25.95	26.00	25.80	27.00	46,956,135	1,232,930,617	26.257	26.00	25.95	26.00	25.80	27.00	46,956,135	26.257	-5.80%
2021-02-25	0	27.60	27.55	27.60	26.70	28.00	25,667,609	700,060,915	27.274	27.60	27.55	27.60	26.70	28.00	25,667,609	27.274	2.60%
2021-02-24	0	26.90	26.85	26.90	26.30	28.40	45,136,904	1,216,901,644	26.960	26.90	26.85	26.90	26.30	28.40	45,136,904	26.960	-2.36%
2021-02-23	0	27.55	27.50	27.55	25.90	28.00	38,646,891	1,052,564,282	27.235	27.55	27.50	27.55	25.90	28.00	38,646,891	27.235	1.47%
2021-02-22	0	27.15	27.10	27.15	27.00	30.00	50,492,979	1,400,509,925	27.737	27.15	27.10	27.15	27.00	30.00	50,492,979	27.737	-7.65%
2021-02-19	0	29.40	29.35	29.40	28.35	29.40	31,153,343	902,447,139	28.968	29.40	29.35	29.40	28.35	29.40	31,153,343	28.968	1.03%
2021-02-18	0	29.10	29.10	29.15	28.85	30.15	40,232,409	1,180,639,963	29.345	29.10	29.10	29.15	28.85	30.15	40,232,409	29.345	-2.68%
2021-02-17	0	29.90	29.85	29.90	28.60	29.95	34,691,906	1,016,783,805	29.309	29.90	29.85	29.90	28.60	29.95	34,691,906	29.309	3.46%
2021-02-16	0	28.90	28.90	28.95	27.75	29.80	52,996,623	1,537,156,201	29.005	28.90	28.90	28.95	27.75	29.80	52,996,623	29.005	5.47%
2021-02-11	0	27.40	27.35	27.40	26.35	27.60	21,586,836	585,273,535	27.113	27.40	27.35	27.40	26.35	27.60	21,586,836	27.113	2.24%
2021-02-10	0	26.80	26.80	26.85	26.10	27.15	25,929,719	695,726,239	26.831	26.80	26.80	26.85	26.10	27.15	25,929,719	26.831	1.71%
2021-02-09	0	26.35	26.30	26.35	25.85	26.70	18,715,999	489,888,761	26.175	26.35	26.30	26.35	25.85	26.70	18,715,999	26.175	-0.19%
2021-02-08	0	26.40	26.40	26.45	26.20	27.20	18,130,529	481,820,651	26.575	26.40	26.40	26.45	26.20	27.20	18,130,529	26.575	0.96%
2021-02-05	0	26.15	26.10	26.15	25.95	26.90	16,459,609	431,718,459	26.229	26.15	26.10	26.15	25.95	26.90	16,459,609	26.229	-1.32%
2021-02-04	0	26.50	26.45	26.50	25.45	26.75	28,710,961	750,384,827	26.136	26.50	26.45	26.50	25.45	26.75	28,710,961	26.136	0.00%
2021-02-03	0	26.50	26.45	26.50	26.15	27.40	29,756,403	791,251,512	26.591	26.50	26.45	26.50	26.15	27.40	29,756,403	26.591	0.00%
2021-02-02	0	26.50	26.45	26.50	25.75	26.50	30,147,032	790,376,764	26.217	26.50	26.45	26.50	25.75	26.50	30,147,032	26.217	4.74%
2021-02-01	0	25.30	25.25	25.30	24.55	25.70	31,511,491	795,460,381	25.244	25.30	25.25	25.30	24.55	25.70	31,511,491	25.244	4.12%
2021-01-29	0	24.30	24.25	24.30	23.75	25.90	38,539,613	951,783,089	24.696	24.30	24.25	24.30	23.75	25.90	38,539,613	24.696	-0.82%
2021-01-28	0	24.50	24.50	24.55	24.30	26.00	41,419,410	1,032,256,329	24.922	24.50	24.50	24.55	24.30	26.00	41,419,410	24.922	-6.84%
2021-01-27	0	26.30	26.30	26.35	25.00	26.70	41,638,348	1,080,504,719	25.950	26.30	26.30	26.35	25.00	26.70	41,638,348	25.950	0.96%
2021-01-26	0	26.05	26.05	26.10	25.65	27.80	49,378,884	1,305,353,267	26.435	26.05	26.05	26.10	25.65	27.80	49,378,884	26.435	-3.70%
2021-01-25	0	27.05	27.05	27.10	26.15	27.50	204,080,299	5,486,135,993	26.882	27.05	27.05	27.10	26.15	27.50	204,080,299	26.882	-2.70%
2021-01-22	0	27.80	27.75	27.80	26.75	28.60	52,522,691	1,464,308,364	27.880	27.80	27.75	27.80	26.75	28.60	52,522,691	27.880	3.93%
2021-01-21	0	26.75	26.65	26.75	25.80	27.75	52,205,086	1,382,584,151	26.484	26.75	26.65	26.75	25.80	27.75	52,205,086	26.484	-2.55%
2021-01-20	0	27.45	27.40	27.45	23.85	27.65	106,724,648	2,798,594,191	26.223	27.45	27.40	27.45	23.85	27.65	106,724,648	26.223	17.06%
2021-01-19	0	23.45	23.40	23.45	22.95	23.75	33,533,795	783,887,917	23.376	23.45	23.40	23.45	22.95	23.75	33,533,795	23.376	1.96%
2021-01-18	0	23.00	22.95	23.00	21.85	23.00	24,725,370	561,757,565	22.720	23.00	22.95	23.00	21.85	23.00	24,725,370	22.720	3.60%
2021-01-15	0	22.20	22.15	22.20	21.80	22.60	23,856,791	526,913,473	22.087	22.20	22.15	22.20	21.80	22.60	23,856,791	22.087	-0.67%
2021-01-14	0	22.35	22.35	22.40	21.90	22.35	24,581,062	546,562,650	22.235	22.35	22.35	22.40	21.90	22.35	24,581,062	22.235	0.90%
2021-01-13	0	22.15	22.10	22.15	22.00	23.00	30,111,326	670,238,167	22.259	22.15	22.10	22.15	22.00	23.00	30,111,326	22.259	-2.64%
2021-01-12	0	22.75	22.70	22.75	22.45	22.95	18,820,026	427,048,627	22.691	22.75	22.70	22.75	22.45	22.95	18,820,026	22.691	-0.44%
2021-01-11	0	22.85	22.80	22.85	22.55	23.40	22,492,002	514,402,721	22.870	22.85	22.80	22.85	22.55	23.40	22,492,002	22.870	1.11%
2021-01-08	0	22.60	22.55	22.60	22.40	23.15	30,739,037	699,736,046	22.764	22.60	22.55	22.60	22.40	23.15	30,739,037	22.764	0.67%
2021-01-07	0	22.45	22.40	22.45	21.85	23.15	35,799,770	797,318,111	22.272	22.45	22.40	22.45	21.85	23.15	35,799,770	22.272	-3.02%
2021-01-06	0	23.15	23.10	23.15	22.50	23.80	40,128,596	926,188,749	23.081	23.15	23.10	23.15	22.50	23.80	40,128,596	23.081	1.54%
2021-01-05	0	22.80	22.70	22.80	21.70	22.80	38,308,260	857,667,617	22.389	22.80	22.70	22.80	21.70	22.80	38,308,260	22.389	5.56%
2021-01-04	0	21.60	21.60	21.65	21.60	23.00	49,570,539	1,092,011,105	22.029	21.60	21.60	21.65	21.60	23.00	49,570,539	22.029	-5.68%
2020-12-31	0	22.90	22.70	22.90	22.20	23.40	28,486,766	646,956,573	22.711	22.90	22.70	22.90	22.20	23.40	28,486,766	22.711	0.44%
2020-12-30	0	22.80	22.75	22.80	21.10	22.80	78,439,567	1,738,068,769	22.158	22.80	22.75	22.80	21.10	22.80	78,439,567	22.158	9.09%
2020-12-29	0	20.90	20.85	20.90	20.55	22.15	71,465,910	1,510,125,243	21.131	20.90	20.85	20.90	20.55	22.15	71,465,910	21.131	1.70%
2020-12-28	0	20.55	20.50	20.55	20.35	23.10	116,321,117	2,443,044,608	21.003	20.55	20.50	20.55	20.35	23.10	116,321,117	21.003	-13.11%
2020-12-24	0	23.65	23.65	23.70	23.50	26.20	62,779,067	1,508,903,297	24.035	23.65	23.65	23.70	23.50	26.20	62,779,067	24.035	-10.92%
2020-12-23	0	26.55	26.50	26.55	25.80	26.85	27,771,073	735,660,383	26.490	26.55	26.50	26.55	25.80	26.85	27,771,073	26.490	3.51%
2020-12-22	0	25.65	25.65	25.70	25.30	27.00	33,246,074	862,377,752	25.939	25.65	25.65	25.70	25.30	27.00	33,246,074	25.939	-3.39%
2020-12-21	0	26.55	26.55	26.65	26.55	27.70	37,763,432	1,020,433,828	27.022	26.55	26.55	26.65	26.55	27.70	37,763,432	27.022	-0.75%
2020-12-18	0	26.75	26.70	26.75	26.00	27.10	41,681,706	1,114,405,746	26.736	26.75	26.70	26.75	26.00	27.10	41,681,706	26.736	1.33%
2020-12-17	0	26.40	26.35	26.40	25.80	26.50	24,695,076	646,609,693	26.184	26.40	26.35	26.40	25.80	26.50	24,695,076	26.184	2.13%
2020-12-16	0	25.85	25.80	25.85	25.60	26.65	35,728,998	912,642,657	25.543	25.85	25.80	25.85	25.60	26.65	35,728,998	25.543	-1.52%
2020-12-15	0	26.25	26.20	26.30	25.30	27.15	42,697,985	1,126,800,115	26.390	26.25	26.20	26.30	25.30	27.15	42,697,985	26.390	3.14%
2020-12-14	0	25.45	25.45	25.50	24.60	25.60	26,275,145	662,345,852	25.208	25.45	25.45	25.50	24.60	25.60	26,275,145	25.208	1.39%
2020-12-11	0	25.10	25.10	25.15	24.85	25.75	32,001,192	805,190,127	25.161	25.10	25.10	25.15	24.85	25.75	32,001,192	25.161	-1.18%
2020-12-10	0	25.40	25.40	25.45	24.55	25.50	42,342,058	1,062,957,096	25.104	25.40	25.40	25.45	24.55	25.50	42,342,058	25.104	1.60%
2020-12-09	0	25.00	24.95	25.00	24.15	25.80	106,690,124	2,676,441,106	25.086	25.00	24.95	25.00	24.15	25.80	106,690,124	25.086	4.60%
2020-12-08	0	23.90	23.85	23.90	22.45	24.20	68,285,670	1,608,758,392	23.559	23.90	23.85	23.90	22.45	24.20	68,285,670	23.559	3.91%
2020-12-07	0	23.00	22.85	23.00	22.40	23.10	34,145,578	779,300,893	22.823	23.00	22.85	23.00	22.40	23.10	34,145,578	22.823	2.00%
2020-12-04	0	22.55	22.55	22.60	22.40	23.35	67,690,594	1,532,956,892	22.647	22.55	22.55	22.60	22.40	23.35	67,690,594	22.647	-2.80%
2020-12-03	0	23.20	23.20	23.25	22.30	23.30	28,394,160	650,114,356	22.896	23.20	23.20	23.25	22.30	23.30	28,394,160	22.896	2.88%
2020-12-02	0	22.55	22.50	22.55	21.50	22.70	28,435,680	631,803,146	22.219	22.55	22.50	22.55	21.50	22.70	28,435,680	22.219	1.58%
2020-12-01	0	22.20	22.15	22.20	21.95	23.20	36,988,504	834,202,575	22.553	22.20	22.15	22.20	21.95	23.20	36,988,504	22.553	-2.63%
2020-11-30	0	22.80	22.75	22.80	22.30	23.35	101,841,328	2,328,607,218	22.865	22.80	22.75	22.80	22.30	23.35	101,841,328	22.865	1.33%
2020-11-27	0	22.50	22.50	22.55	21.50	22.95	83,681,831	1,881,100,833	22.479	22.50	22.50	22.55	21.50	22.95	83,681,831	22.479	6.13%
2020-11-26	0	21.20	21.15	21.20	20.00	21.35	64,532,289	1,342,400,106	20.802	21.20	21.15	21.20	20.00	21.35	64,532,289	20.802	7.61%
2020-11-25	0	19.70	19.68	19.70	19.58	20.20	31,858,106	630,609,485	19.794	19.70	19.68	19.70	19.58	20.20	31,858,106	19.794	-1.30%
2020-11-24	0	19.96	19.94	19.96	19.82	20.60	23,779,279	475,805,952	20.009	19.96	19.94	19.96	19.82	20.60	23,779,279	20.009	-1.67%
2020-11-23	0	20.30	20.25	20.30	20.05	20.75	19,010,988	384,604,025	20.231	20.30	20.25	20.30	20.05	20.75	19,010,988	20.231	-1.22%
2020-11-20	0	20.55	20.50	20.55	20.30	20.95	18,501,898	380,647,638	20.573	20.55	20.50	20.55	20.30	20.95	18,501,898	20.573	1.48%
2020-11-19	0	20.25	20.20	20.25	19.48	20.25	16,942,943	339,247,698	20.023	20.25	20.20	20.25	19.48	20.25	16,942,943	20.023	1.45%
2020-11-18	0	19.96	19.92	19.96	19.32	19.98	20,617,083	406,439,108	19.714	19.96	19.92	19.96	19.32	19.98	20,617,083	19.714	1.53%
2020-11-17	0	19.66	19.62	19.66	19.20	20.00	29,203,097	568,679,901	19.473	19.66	19.62	19.66	19.20	20.00	29,203,097	19.473	-1.70%
2020-11-16	0	20.00	20.00	20.05	19.68	20.90	28,464,205	568,376,162	19.968	20.00	20.00	20.05	19.68	20.90	28,464,205	19.968	-1.48%
2020-11-13	0	20.30	20.25	20.30	19.44	20.70	34,880,707	701,683,846	20.117	20.30	20.25	20.30	19.44	20.70	34,880,707	20.117	4.10%
2020-11-12	0	19.50	19.46	19.50	19.16	19.98	40,012,707	779,771,208	19.488	19.50	19.46	19.50	19.16	19.98	40,012,707	19.488	2.96%
2020-11-11	0	18.94	18.92	18.94	18.50	21.25	83,854,582	1,637,103,944	19.523	18.94	18.92	18.94	18.50	21.25	83,854,582	19.523	-11.91%
2020-11-10	0	21.50	21.45	21.50	21.10	22.50	46,053,906	997,150,982	21.652	21.50	21.45	21.50	21.10	22.50	46,053,906	21.652	-6.52%
2020-11-09	0	23.00	22.95	23.00	22.00	23.00	49,803,153	1,132,410,797	22.738	23.00	22.95	23.00	22.00	23.00	49,803,153	22.738	5.50%
2020-11-06	0	21.80	21.75	21.80	21.30	22.00	34,140,017	740,643,518	21.694	21.80	21.75	21.80	21.30	22.00	34,140,017	21.694	0.93%
2020-11-05	0	21.60	21.55	21.60	21.35	21.80	37,965,766	819,678,724	21.590	21.60	21.55	21.60	21.35	21.80	37,965,766	21.590	3.85%
2020-11-04	0	20.80	20.80	20.85	19.68	21.00	26,789,313	543,627,401	20.293	20.80	20.80	20.85	19.68	21.00	26,789,313	20.293	0.48%
2020-11-03	0	20.70	20.65	20.70	20.30	20.90	17,489,153	361,661,545	20.679	20.70	20.65	20.70	20.30	20.90	17,489,153	20.679	1.97%
2020-11-02	0	20.30	20.25	20.30	19.90	20.65	16,488,934	332,109,776	20.141	20.30	20.25	20.30	19.90	20.65	16,488,934	20.141	0.25%
2020-10-30	0	20.25	20.20	20.25	20.05	21.10	24,681,104	506,154,137	20.508	20.25	20.20	20.25	20.05	21.10	24,681,104	20.508	-2.17%
2020-10-29	0	20.70	20.65	20.70	20.55	21.10	16,999,848	353,254,842	20.780	20.70	20.65	20.70	20.55	21.10	16,999,848	20.780	-2.82%
2020-10-28	0	21.30	21.25	21.30	20.85	21.70	24,181,093	515,307,267	21.310	21.30	21.25	21.30	20.85	21.70	24,181,093	21.310	1.43%
2020-10-27	0	21.00	20.95	21.00	20.65	21.95	43,339,996	921,515,881	21.262	21.00	20.95	21.00	20.65	21.95	43,339,996	21.262	3.19%
2020-10-23	0	20.35	20.25	20.35	19.92	20.60	16,242,468	328,346,712	20.215	20.35	20.25	20.35	19.92	20.60	16,242,468	20.215	-1.45%
2020-10-22	0	20.65	20.60	20.65	20.20	20.90	11,147,278	228,169,897	20.469	20.65	20.60	20.65	20.20	20.90	11,147,278	20.469	0.98%
2020-10-21	0	20.45	20.40	20.45	20.15	21.15	15,461,272	315,999,716	20.438	20.45	20.40	20.45	20.15	21.15	15,461,272	20.438	0.00%
2020-10-20	0	20.45	20.40	20.45	20.15	20.75	13,892,385	283,701,621	20.421	20.45	20.40	20.45	20.15	20.75	13,892,385	20.421	0.25%
2020-10-19	0	20.40	20.40	20.45	20.10	21.40	22,294,902	457,147,034	20.505	20.40	20.40	20.45	20.10	21.40	22,294,902	20.505	-2.16%
2020-10-16	0	20.85	20.80	20.85	20.55	21.40	20,817,856	436,222,328	20.954	20.85	20.80	20.85	20.55	21.40	20,817,856	20.954	0.97%
2020-10-15	0	20.65	20.60	20.65	20.55	22.35	46,864,108	991,419,080	21.155	20.65	20.60	20.65	20.55	22.35	46,864,108	21.155	-6.98%
2020-10-14	0	22.20	22.15	22.20	21.00	22.35	64,370,499	1,409,165,739	21.891	22.20	22.15	22.20	21.00	22.35	64,370,499	21.891	4.47%
2020-10-12	0	21.25	21.20	21.30	21.00	21.75	25,765,938	548,519,289	21.289	21.25	21.20	21.30	21.00	21.75	25,765,938	21.289	-0.47%
2020-10-09	0	21.35	21.30	21.35	20.95	21.50	27,109,693	577,130,276	21.289	21.35	21.30	21.35	20.95	21.50	27,109,693	21.289	1.18%
2020-10-08	0	21.10	21.05	21.10	20.90	21.40	22,647,948	477,516,454	21.084	21.10	21.05	21.10	20.90	21.40	22,647,948	21.084	1.44%
2020-10-07	0	20.80	20.75	20.80	20.20	21.00	33,086,025	683,505,306	20.658	20.80	20.75	20.80	20.20	21.00	33,086,025	20.658	1.22%
2020-10-06	0	20.55	20.50	20.55	19.20	20.60	45,629,110	922,323,286	20.213	20.55	20.50	20.55	19.20	20.60	45,629,110	20.213	7.03%
2020-10-05	0	19.20	19.18	19.20	19.02	19.60	14,185,417	273,199,115	19.259	19.20	19.18	19.20	19.02	19.60	14,185,417	19.259	1.69%
2020-09-30	0	18.88	18.84	18.88	18.16	19.08	20,578,926	387,273,700	18.819	18.88	18.84	18.88	18.16	19.08	20,578,926	18.819	4.31%
2020-09-29	0	18.10	18.10	18.12	18.02	18.80	18,567,121	340,781,728	18.354	18.10	18.10	18.12	18.02	18.80	18,567,121	18.354	-2.37%
2020-09-28	0	18.54	18.50	18.54	18.20	18.78	17,988,587	332,359,760	18.476	18.54	18.50	18.54	18.20	18.78	17,988,587	18.476	0.76%
2020-09-25	0	18.40	18.38	18.40	18.34	18.90	14,567,580	270,283,927	18.554	18.40	18.38	18.40	18.34	18.90	14,567,580	18.554	-0.33%
2020-09-24	0	18.46	18.46	18.48	18.42	19.22	19,793,880	368,601,357	18.622	18.46	18.46	18.48	18.42	19.22	19,793,880	18.622	-4.75%
2020-09-23	0	19.38	19.36	19.42	19.10	19.76	19,136,543	372,819,957	19.482	19.38	19.36	19.42	19.10	19.76	19,136,543	19.482	1.47%
2020-09-22	0	19.10	19.10	19.12	18.52	19.20	16,151,066	307,491,393	19.038	19.10	19.10	19.12	18.52	19.20	16,151,066	19.038	1.38%
2020-09-21	0	18.84	18.84	18.86	18.64	19.24	10,462,844	197,237,938	18.851	18.84	18.84	18.86	18.64	19.24	10,462,844	18.851	-1.77%
2020-09-18	0	19.18	19.14	19.18	18.72	19.18	16,159,113	308,160,210	19.070	19.18	19.14	19.18	18.72	19.18	16,159,113	19.070	1.70%
2020-09-17	0	18.86	18.86	18.88	18.62	19.52	23,039,685	436,140,802	18.930	18.86	18.86	18.88	18.62	19.52	23,039,685	18.930	-3.97%
2020-09-16	0	19.64	19.60	19.64	18.80	19.64	36,593,351	710,260,436	19.410	19.64	19.60	19.64	18.80	19.64	36,593,351	19.410	5.25%
2020-09-15	0	18.66	18.64	18.66	18.24	18.80	18,029,108	334,494,570	18.553	18.66	18.64	18.66	18.24	18.80	18,029,108	18.553	-0.53%
2020-09-14	0	18.76	18.74	18.76	18.16	18.86	23,388,226	436,407,747	18.659	18.76	18.74	18.76	18.16	18.86	23,388,226	18.659	3.88%
2020-09-11	0	18.06	18.04	18.06	17.50	18.14	18,692,790	334,501,167	17.895	18.06	18.04	18.06	17.50	18.14	18,692,790	17.895	2.50%
2020-09-10	0	17.62	17.62	17.64	17.60	18.22	25,150,852	448,322,217	17.825	17.62	17.62	17.64	17.60	18.22	25,150,852	17.825	1.26%
2020-09-09	0	17.40	17.38	17.40	17.26	17.80	32,721,626	570,943,277	17.448	17.40	17.38	17.40	17.26	17.80	32,721,626	17.448	-2.58%
2020-09-08	0	17.86	17.84	17.86	17.76	18.70	24,662,632	443,361,444	17.977	17.86	17.84	17.86	17.76	18.70	24,662,632	17.977	-2.72%
2020-09-07	0	18.36	18.36	18.38	18.28	19.50	37,719,169	702,388,206	18.622	18.36	18.36	18.38	18.28	19.50	37,719,169	18.622	-5.65%
2020-09-04	0	19.46	19.40	19.46	18.20	19.46	49,517,614	936,280,906	18.908	19.46	19.40	19.46	18.20	19.46	49,517,614	18.908	-1.42%
2020-09-03	0	19.74	19.72	19.74	19.32	19.90	30,739,233	604,100,685	19.652	19.74	19.72	19.74	19.32	19.90	30,739,233	19.652	0.20%
2020-09-02	0	19.70	19.68	19.70	18.78	19.70	40,616,980	785,343,971	19.335	19.70	19.68	19.70	18.78	19.70	40,616,980	19.335	5.80%
2020-09-01	0	18.62	18.62	18.64	18.50	19.06	19,881,352	372,781,264	18.750	18.62	18.62	18.64	18.50	19.06	19,881,352	18.750	-0.53%
2020-08-31	0	18.72	18.70	18.72	18.66	19.66	61,972,640	1,169,203,165	18.866	18.72	18.70	18.72	18.66	19.66	61,972,640	18.866	-2.40%
2020-08-28	0	19.18	19.16	19.18	18.48	19.46	38,537,205	736,197,411	19.104	19.18	19.16	19.18	18.48	19.46	38,537,205	19.104	2.24%
2020-08-27	0	18.76	18.74	18.76	18.12	19.00	47,621,365	889,536,842	18.679	18.76	18.74	18.76	18.12	19.00	47,621,365	18.679	3.88%
2020-08-26	0	18.06	18.04	18.06	17.80	18.40	49,573,242	892,162,170	17.997	18.06	18.04	18.06	17.80	18.40	49,573,242	17.997	1.92%
2020-08-25	0	17.72	17.72	17.76	17.50	19.10	73,729,286	1,321,487,655	17.924	17.72	17.72	17.76	17.50	19.10	73,729,286	17.924	-6.83%
2020-08-24	0	19.02	19.00	19.02	18.78	19.18	28,159,383	534,898,004	18.995	19.02	19.00	19.02	18.78	19.18	28,159,383	18.995	0.74%
2020-08-21	0	18.88	18.88	18.90	18.60	19.46	25,974,752	489,132,545	18.831	18.88	18.88	18.90	18.60	19.46	25,974,752	18.831	-1.56%
2020-08-20	0	19.18	19.16	19.18	18.90	19.56	22,243,472	423,762,775	19.051	19.18	19.16	19.18	18.90	19.56	22,243,472	19.051	-1.54%
2020-08-19	0	19.48	19.46	19.48	19.38	20.25	18,089,070	356,544,942	19.711	19.48	19.46	19.48	19.38	20.25	18,089,070	19.711	-1.81%
2020-08-18	0	19.84	19.82	19.84	19.14	20.20	31,209,975	614,983,641	19.705	19.84	19.82	19.84	19.14	20.20	31,209,975	19.705	3.44%
2020-08-17	0	19.18	19.18	19.20	18.90	19.40	16,896,687	323,711,489	19.158	19.18	19.18	19.20	18.90	19.40	16,896,687	19.158	-1.03%
2020-08-14	0	19.38	19.36	19.40	19.20	19.88	20,129,932	391,393,264	19.443	19.38	19.36	19.40	19.20	19.88	20,129,932	19.443	-0.72%
2020-08-13	0	19.52	19.50	19.52	19.10	19.70	34,134,434	659,687,261	19.326	19.52	19.50	19.52	19.10	19.70	34,134,434	19.326	0.62%
2020-08-12	0	19.40	19.40	19.42	18.70	19.88	60,699,987	1,164,929,361	19.192	19.40	19.40	19.42	18.70	19.88	60,699,987	19.192	-2.22%
2020-08-11	0	19.84	19.82	19.84	19.54	20.90	40,450,365	809,086,886	20.002	19.84	19.82	19.84	19.54	20.90	40,450,365	20.002	-2.98%
2020-08-10	0	20.45	20.40	20.45	20.00	20.65	25,897,588	524,947,698	20.270	20.45	20.40	20.45	20.00	20.65	25,897,588	20.270	-1.92%
2020-08-07	0	20.85	20.80	20.85	20.25	21.40	43,118,626	892,187,196	20.691	20.85	20.80	20.85	20.25	21.40	43,118,626	20.691	-1.65%
2020-08-06	0	21.20	21.15	21.20	20.80	21.45	35,805,016	752,886,724	21.027	21.20	21.15	21.20	20.80	21.45	35,805,016	21.027	-0.24%
2020-08-05	0	21.25	21.20	21.25	20.50	21.35	117,162,982	2,451,450,740	20.923	21.25	21.20	21.25	20.50	21.35	117,162,982	20.923	-2.52%
2020-08-04	0	21.80	21.75	21.80	21.30	21.80	30,582,680	659,116,384	21.552	21.80	21.75	21.80	21.30	21.80	30,582,680	21.552	3.56%
2020-08-03	0	21.05	21.00	21.05	20.55	21.80	22,377,189	469,356,531	20.975	21.05	21.00	21.05	20.55	21.80	22,377,189	20.975	-1.64%
2020-07-31	0	21.40	21.30	21.40	20.90	22.00	20,000,455	428,058,710	21.402	21.40	21.30	21.40	20.90	22.00	20,000,455	21.402	0.00%
2020-07-30	0	21.40	21.35	21.40	21.20	22.40	43,128,403	939,464,997	21.783	21.40	21.35	21.40	21.20	22.40	43,128,403	21.783	0.94%
2020-07-29	0	21.20	21.20	21.25	21.00	21.75	20,575,478	437,998,328	21.287	21.20	21.20	21.25	21.00	21.75	20,575,478	21.287	-1.40%
2020-07-28	0	21.50	21.45	21.50	20.70	21.60	27,692,315	585,768,170	21.153	21.50	21.45	21.50	20.70	21.60	27,692,315	21.153	4.88%
2020-07-27	0	20.50	20.50	20.55	19.84	21.45	34,051,221	697,273,166	20.477	20.50	20.50	20.55	19.84	21.45	34,051,221	20.477	-1.68%
2020-07-24	0	20.85	20.85	20.90	20.45	22.10	36,778,433	775,729,490	21.092	20.85	20.85	20.90	20.45	22.10	36,778,433	21.092	-6.71%
2020-07-23	0	22.35	22.30	22.35	21.35	22.55	30,090,266	663,185,237	22.040	22.35	22.30	22.35	21.35	22.55	30,090,266	22.040	3.23%
2020-07-22	0	21.65	21.60	21.70	21.50	23.20	53,420,067	1,200,875,160	22.480	21.65	21.60	21.70	21.50	23.20	53,420,067	22.480	-4.42%
2020-07-21	0	22.65	22.60	22.65	20.85	22.65	84,982,068	1,856,156,670	21.842	22.65	22.60	22.65	20.85	22.65	84,982,068	21.842	13.82%
2020-07-20	0	19.90	19.88	19.90	19.34	20.30	27,948,306	551,580,702	19.736	19.90	19.88	19.90	19.34	20.30	27,948,306	19.736	1.02%
2020-07-17	0	19.70	19.70	19.72	19.02	20.45	39,498,214	778,144,747	19.701	19.70	19.70	19.72	19.02	20.45	39,498,214	19.701	2.93%
2020-07-16	0	19.14	19.10	19.14	18.88	21.10	58,714,856	1,139,694,096	19.411	19.14	19.10	19.14	18.88	21.10	58,714,856	19.411	-7.31%
2020-07-15	0	20.65	20.60	20.65	20.45	21.75	39,404,491	825,225,604	20.942	20.65	20.60	20.65	20.45	21.75	39,404,491	20.942	-1.67%
2020-07-14	0	21.00	21.00	21.05	20.50	21.40	35,725,163	745,100,873	20.856	21.00	21.00	21.05	20.50	21.40	35,725,163	20.856	-3.67%
2020-07-13	0	21.80	21.75	21.80	20.70	22.35	69,417,904	1,482,546,442	21.357	21.80	21.75	21.80	20.70	22.35	69,417,904	21.357	-1.80%
2020-07-10	0	22.20	22.15	22.20	21.85	23.00	229,335,345	5,178,941,415	22.582	22.20	22.15	22.20	21.85	23.00	229,335,345	22.582	-5.73%
2020-07-09	0	23.55	23.50	23.55	23.40	24.15	35,176,094	835,030,208	23.739	23.55	23.50	23.55	23.40	24.15	35,176,094	23.739	0.00%
2020-07-08	0	23.55	23.50	23.55	22.65	24.25	52,096,500	1,236,710,962	23.739	23.55	23.50	23.55	22.65	24.25	52,096,500	23.739	2.84%
2020-07-07	0	22.90	22.85	22.90	21.95	23.15	36,475,742	820,931,132	22.506	22.90	22.85	22.90	21.95	23.15	36,475,742	22.506	0.66%
2020-07-06	0	22.75	22.70	22.75	22.55	23.50	46,646,976	1,063,635,983	22.802	22.75	22.70	22.75	22.55	23.50	46,646,976	22.802	-1.73%
2020-07-03	0	23.15	23.10	23.15	22.20	23.40	34,642,395	793,790,649	22.914	23.15	23.10	23.15	22.20	23.40	34,642,395	22.914	2.66%
2020-07-02	0	22.55	22.50	22.55	22.45	23.15	35,334,057	803,070,047	22.728	22.55	22.50	22.55	22.45	23.15	35,334,057	22.728	-0.22%
2020-06-30	0	22.60	22.55	22.60	22.35	23.25	23,726,252	536,853,691	22.627	22.60	22.55	22.60	22.35	23.25	23,726,252	22.627	-0.66%
2020-06-29	0	22.75	22.70	22.75	22.35	23.60	33,958,643	775,178,696	22.827	22.75	22.70	22.75	22.35	23.60	33,958,643	22.827	-2.36%
2020-06-26	0	23.30	23.30	23.35	23.20	24.50	24,800,979	590,991,934	23.829	23.30	23.30	23.35	23.20	24.50	24,800,979	23.829	-1.69%
2020-06-24	0	23.70	23.65	23.70	23.05	23.95	31,190,694	735,245,130	23.573	23.70	23.65	23.70	23.05	23.95	31,190,694	23.573	0.00%
2020-06-23	0	23.70	23.70	23.75	22.10	23.70	42,277,831	972,383,289	23.000	23.70	23.70	23.75	22.10	23.70	42,277,831	23.000	7.97%
2020-06-22	0	21.95	21.90	21.95	21.60	22.60	38,020,899	836,858,894	22.010	21.95	21.90	21.95	21.60	22.60	38,020,899	22.010	-0.45%
2020-06-19	0	22.05	22.00	22.05	20.60	22.80	122,264,236	2,687,593,230	21.982	22.05	22.00	22.05	20.60	22.80	122,264,236	21.982	7.56%
2020-06-18	0	20.50	20.50	20.55	20.10	20.90	18,619,409	381,092,087	20.467	20.50	20.50	20.55	20.10	20.90	18,619,409	20.467	0.49%
2020-06-17	0	20.40	20.40	20.45	20.05	20.65	18,331,607	372,879,176	20.341	20.40	20.40	20.45	20.05	20.65	18,331,607	20.341	-0.73%
2020-06-16	0	20.55	20.55	20.60	20.15	21.00	27,251,209	561,180,670	20.593	20.55	20.55	20.60	20.15	21.00	27,251,209	20.593	3.06%
2020-06-15	0	19.94	19.92	19.94	19.72	21.40	50,463,246	1,029,973,000	20.410	19.94	19.92	19.94	19.72	21.40	50,463,246	20.410	-3.44%
2020-06-12	0	20.65	20.60	20.65	19.12	20.75	68,276,391	1,387,439,625	20.321	20.65	20.60	20.65	19.12	20.75	68,276,391	20.321	4.72%
2020-06-11	0	19.72	19.68	19.72	19.54	20.05	31,560,413	624,881,687	19.800	19.72	19.68	19.72	19.54	20.05	31,560,413	19.800	1.65%
2020-06-10	0	19.40	19.38	19.40	19.34	20.10	28,298,170	555,532,375	19.631	19.40	19.38	19.40	19.34	20.10	28,298,170	19.631	-1.52%
2020-06-09	0	19.70	19.68	19.70	18.86	20.00	31,009,309	609,118,703	19.643	19.70	19.68	19.70	18.86	20.00	31,009,309	19.643	3.90%
2020-06-08	0	18.96	18.84	18.96	18.70	19.86	30,278,418	575,694,539	19.013	18.96	18.84	18.96	18.70	19.86	30,278,418	19.013	-3.66%
2020-06-05	0	19.68	19.68	19.70	19.64	20.20	15,075,942	298,032,953	19.769	19.68	19.68	19.70	19.64	20.20	15,075,942	19.769	-1.60%
2020-06-04	0	20.00	19.98	20.00	19.58	20.80	32,039,581	640,023,891	19.976	20.00	19.98	20.00	19.58	20.80	32,039,581	19.976	-0.99%
2020-06-03	0	20.20	20.15	20.20	19.84	20.40	33,302,412	669,047,020	20.090	20.20	20.15	20.20	19.84	20.40	33,302,412	20.090	1.51%
2020-06-02	0	19.90	19.88	19.90	19.32	19.98	32,484,012	639,984,472	19.702	19.90	19.88	19.90	19.32	19.98	32,484,012	19.702	2.47%
2020-06-01	0	19.42	19.42	19.44	18.44	19.64	43,164,760	829,618,327	19.220	19.42	19.42	19.44	18.44	19.64	43,164,760	19.220	6.94%
2020-05-29	0	18.16	18.14	18.16	17.20	18.20	56,062,962	1,003,481,563	17.899	18.16	18.14	18.16	17.20	18.20	56,062,962	17.899	4.49%
2020-05-28	0	17.38	17.36	17.38	16.56	18.56	67,333,110	1,163,580,783	17.281	17.38	17.36	17.38	16.56	18.56	67,333,110	17.281	-3.87%
2020-05-27	0	18.08	18.06	18.08	17.80	19.20	34,017,884	617,904,694	18.164	18.08	18.06	18.08	17.80	19.20	34,017,884	18.164	-5.24%
2020-05-26	0	19.08	19.08	19.16	18.68	19.38	26,049,108	495,890,092	19.037	19.08	19.08	19.16	18.68	19.38	26,049,108	19.037	1.92%
2020-05-25	0	18.72	18.72	18.74	17.50	18.84	33,958,222	621,698,709	18.308	18.72	18.72	18.74	17.50	18.84	33,958,222	18.308	2.97%
2020-05-22	0	18.18	18.16	18.18	17.62	19.34	65,096,741	1,190,201,080	18.284	18.18	18.16	18.18	17.62	19.34	65,096,741	18.284	-7.53%
2020-05-21	0	19.66	19.64	19.66	19.50	20.75	37,957,091	761,947,072	20.074	19.66	19.64	19.66	19.50	20.75	37,957,091	20.074	-1.70%
2020-05-20	0	20.00	19.98	20.00	19.76	20.40	29,687,782	593,699,302	19.998	20.00	19.98	20.00	19.76	20.40	29,687,782	19.998	0.50%
2020-05-19	0	19.90	19.88	19.90	19.70	20.80	33,761,596	674,566,172	19.980	19.90	19.88	19.90	19.70	20.80	33,761,596	19.980	-2.45%
2020-05-18	0	20.40	20.35	20.40	20.05	21.20	33,674,702	690,633,536	20.509	20.40	20.35	20.40	20.05	21.20	33,674,702	20.509	-4.23%
2020-05-15	0	21.30	21.25	21.30	20.45	21.50	30,765,341	648,813,606	21.089	21.30	21.25	21.30	20.45	21.50	30,765,341	21.089	4.93%
2020-05-14	0	20.30	20.25	20.30	20.05	20.75	21,633,416	440,714,827	20.372	20.30	20.25	20.30	20.05	20.75	21,633,416	20.372	0.00%
2020-05-13	0	20.30	20.25	20.30	19.60	21.50	55,780,305	1,149,598,218	20.609	20.30	20.25	20.30	19.60	21.50	55,780,305	20.609	0.74%
2020-05-12	0	20.15	20.10	20.15	18.70	20.20	53,498,865	1,052,470,639	19.673	20.15	20.10	20.15	18.70	20.20	53,498,865	19.673	7.75%
2020-05-11	0	18.70	18.68	18.70	18.18	18.70	22,944,102	423,847,996	18.473	18.70	18.68	18.70	18.18	18.70	22,944,102	18.473	2.52%
2020-05-08	0	18.24	18.24	18.26	18.02	18.46	19,821,896	361,262,895	18.225	18.24	18.24	18.26	18.02	18.46	19,821,896	18.225	0.55%
2020-05-07	0	18.14	18.14	18.16	17.42	18.26	23,132,095	415,488,935	17.962	18.14	18.14	18.16	17.42	18.26	23,132,095	17.962	2.02%
2020-05-06	0	17.78	17.76	17.78	17.62	18.40	38,502,753	689,448,366	17.906	17.78	17.76	17.78	17.62	18.40	38,502,753	17.906	-0.78%
2020-05-05	0	17.92	17.92	17.94	17.92	18.56	19,276,492	349,178,010	18.114	17.92	17.92	17.94	17.92	18.56	19,276,492	18.114	0.34%
2020-05-04	0	17.86	17.86	17.88	17.80	18.44	31,859,442	575,015,471	18.049	17.86	17.86	17.88	17.80	18.44	31,859,442	18.049	-4.80%
2020-04-29	0	18.76	18.74	18.76	18.48	19.30	21,864,524	412,760,364	18.878	18.76	18.74	18.76	18.48	19.30	21,864,524	18.878	-1.26%
2020-04-28	0	19.00	19.00	19.02	18.80	19.40	16,264,010	310,781,817	19.109	19.00	19.00	19.02	18.80	19.40	16,264,010	19.109	-0.63%
2020-04-27	0	19.12	19.12	19.16	18.16	19.32	37,419,553	705,268,084	18.848	19.12	19.12	19.16	18.16	19.32	37,419,553	18.848	4.25%
2020-04-24	0	18.34	18.34	18.36	18.30	19.88	58,327,028	1,104,369,631	18.934	18.34	18.34	18.36	18.30	19.88	58,327,028	18.934	-6.43%
2020-04-23	0	19.60	19.58	19.60	19.00	19.98	65,662,306	1,284,163,139	19.557	19.60	19.58	19.60	19.00	19.98	65,662,306	19.557	3.48%
2020-04-22	0	18.94	18.92	18.94	16.68	19.40	93,510,325	1,720,972,488	18.404	18.94	18.92	18.94	16.68	19.40	93,510,325	18.404	10.89%
2020-04-21	0	17.08	17.06	17.08	16.56	17.46	41,252,946	700,749,278	16.987	17.08	17.06	17.08	16.56	17.46	41,252,946	16.987	-1.61%
2020-04-20	0	17.36	17.34	17.36	16.50	17.38	32,066,152	547,228,653	17.066	17.36	17.34	17.36	16.50	17.38	32,066,152	17.066	4.45%
2020-04-17	0	16.62	16.60	16.62	16.42	17.34	40,903,225	685,433,865	16.757	16.62	16.60	16.62	16.42	17.34	40,903,225	16.757	-1.31%
2020-04-16	0	16.84	16.82	16.84	16.28	16.98	37,625,781	627,804,398	16.685	16.84	16.82	16.84	16.28	16.98	37,625,781	16.685	3.82%
2020-04-15	0	16.22	16.20	16.22	16.06	16.98	44,237,887	729,183,208	16.483	16.22	16.20	16.22	16.06	16.98	44,237,887	16.483	0.75%
2020-04-14	0	16.10	16.08	16.10	15.12	16.30	50,659,694	806,939,991	15.929	16.10	16.08	16.10	15.12	16.30	50,659,694	15.929	6.76%
2020-04-09	0	15.08	15.06	15.08	14.90	15.38	19,674,864	296,485,318	15.069	15.08	15.06	15.08	14.90	15.38	19,674,864	15.069	0.53%
2020-04-08	0	15.00	14.98	15.00	14.82	15.28	23,697,093	355,441,578	14.999	15.00	14.98	15.00	14.82	15.28	23,697,093	14.999	-0.79%
2020-04-07	0	15.12	15.10	15.12	14.80	15.32	33,844,031	507,734,538	15.002	15.12	15.10	15.12	14.80	15.32	33,844,031	15.002	0.80%
2020-04-06	0	15.00	14.98	15.00	14.30	15.26	34,123,313	508,065,287	14.889	15.00	14.98	15.00	14.30	15.26	34,123,313	14.889	5.49%
2020-04-03	0	14.22	14.20	14.22	13.86	14.56	33,716,164	478,425,878	14.190	14.22	14.20	14.22	13.86	14.56	33,716,164	14.190	-1.66%
2020-04-02	0	14.46	14.44	14.46	12.86	14.46	62,029,516	856,565,604	13.809	14.46	14.44	14.46	12.86	14.46	62,029,516	13.809	12.44%
2020-04-01	0	12.86	12.86	12.88	12.68	13.30	28,992,014	375,571,406	12.954	12.86	12.86	12.88	12.68	13.30	28,992,014	12.954	-0.77%
2020-03-31	0	12.96	12.96	12.98	12.76	13.36	19,274,182	249,283,855	12.934	12.96	12.96	12.98	12.76	13.36	19,274,182	12.934	1.57%
2020-03-30	0	12.76	12.76	12.78	12.48	13.14	26,173,955	335,656,194	12.824	12.76	12.76	12.78	12.48	13.14	26,173,955	12.824	-2.74%
2020-03-27	0	13.12	13.12	13.14	12.94	13.96	38,037,868	506,992,650	13.329	13.12	13.12	13.14	12.94	13.96	38,037,868	13.329	-1.50%
2020-03-26	0	13.32	13.22	13.32	12.40	13.46	50,278,979	660,308,211	13.133	13.32	13.22	13.32	12.40	13.46	50,278,979	13.133	5.88%
2020-03-25	0	12.58	12.56	12.58	12.04	12.74	38,504,711	476,612,666	12.378	12.58	12.56	12.58	12.04	12.74	38,504,711	12.378	6.97%
2020-03-24	0	11.76	11.76	11.78	11.40	11.82	31,997,566	373,504,026	11.673	11.76	11.76	11.78	11.40	11.82	31,997,566	11.673	5.76%
2020-03-23	0	11.12	11.12	11.18	11.12	11.94	37,514,407	429,702,113	11.454	11.12	11.12	11.18	11.12	11.94	37,514,407	11.454	-9.59%
2020-03-20	0	12.30	12.30	12.34	11.70	12.36	38,245,694	459,797,615	12.022	12.30	12.30	12.34	11.70	12.36	38,245,694	12.022	6.77%
2020-03-19	0	11.52	11.50	11.52	11.02	12.30	49,012,074	562,737,854	11.482	11.52	11.50	11.52	11.02	12.30	49,012,074	11.482	-2.70%
2020-03-18	0	11.84	11.82	11.84	11.70	12.64	60,080,774	727,590,749	12.110	11.84	11.82	11.84	11.70	12.64	60,080,774	12.110	-1.33%
2020-03-17	0	12.00	12.00	12.04	10.80	12.54	69,448,420	814,803,293	11.732	12.00	12.00	12.04	10.80	12.54	69,448,420	11.732	-0.50%
2020-03-16	0	12.06	12.04	12.06	12.00	13.62	48,564,059	608,304,055	12.526	12.06	12.04	12.06	12.00	13.62	48,564,059	12.526	-6.37%
2020-03-13	0	12.88	12.88	12.90	11.66	13.20	88,595,174	1,112,660,745	12.559	12.88	12.88	12.90	11.66	13.20	88,595,174	12.559	-3.01%
2020-03-12	0	13.28	13.28	13.30	13.16	14.26	52,429,743	713,492,821	13.609	13.28	13.28	13.30	13.16	14.26	52,429,743	13.609	-8.67%
2020-03-11	0	14.54	14.52	14.54	14.26	15.34	29,908,803	439,044,391	14.679	14.54	14.52	14.54	14.26	15.34	29,908,803	14.679	-1.36%
2020-03-10	0	14.74	14.74	14.76	13.92	15.20	57,686,699	843,950,520	14.630	14.74	14.74	14.76	13.92	15.20	57,686,699	14.630	-0.81%
2020-03-09	0	14.86	14.86	14.88	14.70	15.88	43,176,553	657,770,099	15.234	14.86	14.86	14.88	14.70	15.88	43,176,553	15.234	-7.01%
2020-03-06	0	15.98	15.98	16.00	15.70	16.44	25,617,892	411,808,267	16.075	15.98	15.98	16.00	15.70	16.44	25,617,892	16.075	0.63%
2020-03-05	0	15.88	15.86	15.88	15.62	16.08	22,691,199	358,842,343	15.814	15.88	15.86	15.88	15.62	16.08	22,691,199	15.814	1.53%
2020-03-04	0	15.64	15.64	15.66	15.48	16.40	43,522,381	688,601,991	15.822	15.64	15.64	15.66	15.48	16.40	43,522,381	15.822	-1.88%
2020-03-03	0	15.94	15.94	15.96	15.12	16.54	70,138,063	1,122,924,273	16.010	15.94	15.94	15.96	15.12	16.54	70,138,063	16.010	8.58%
2020-03-02	0	14.68	14.66	14.68	14.44	15.04	28,015,122	412,399,376	14.721	14.68	14.66	14.68	14.44	15.04	28,015,122	14.721	-1.74%
2020-02-28	0	14.94	14.90	14.94	14.42	15.40	46,986,850	695,944,661	14.811	14.94	14.90	14.94	14.42	15.40	46,986,850	14.811	-2.99%
2020-02-27	0	15.40	15.38	15.42	14.02	15.44	47,201,455	706,298,207	14.963	15.40	15.38	15.42	14.02	15.44	47,201,455	14.963	9.53%
2020-02-26	0	14.06	14.04	14.06	13.90	14.58	26,780,122	380,105,368	14.194	14.06	14.04	14.06	13.90	14.58	26,780,122	14.194	-2.50%
2020-02-25	0	14.42	14.42	14.44	13.88	14.62	35,070,210	503,505,733	14.357	14.42	14.42	14.44	13.88	14.62	35,070,210	14.357	0.14%
2020-02-24	0	14.40	14.40	14.42	14.30	15.06	46,122,292	671,929,609	14.568	14.40	14.40	14.42	14.30	15.06	46,122,292	14.568	-4.38%
2020-02-21	0	15.06	15.06	15.08	15.00	15.38	24,176,914	366,969,099	15.178	15.06	15.06	15.08	15.00	15.38	24,176,914	15.178	-2.71%
2020-02-20	0	15.48	15.46	15.48	14.80	15.48	43,089,372	653,523,146	15.167	15.48	15.46	15.48	14.80	15.48	43,089,372	15.167	3.06%
2020-02-19	0	15.02	15.00	15.02	14.66	15.42	48,072,301	724,450,345	15.070	15.02	15.00	15.02	14.66	15.42	48,072,301	15.070	1.49%
2020-02-18	0	14.80	14.80	14.82	14.50	14.94	33,125,010	488,644,206	14.752	14.80	14.80	14.82	14.50	14.94	33,125,010	14.752	1.37%
2020-02-17	0	14.60	14.60	14.62	13.86	14.88	40,168,178	584,552,953	14.553	14.60	14.60	14.62	13.86	14.88	40,168,178	14.553	4.58%
2020-02-14	0	13.96	13.96	13.98	13.86	14.36	25,982,926	365,408,632	14.063	13.96	13.96	13.98	13.86	14.36	25,982,926	14.063	-1.69%
2020-02-13	0	14.20	14.20	14.22	13.66	14.38	64,821,888	913,829,599	14.098	14.20	14.20	14.22	13.66	14.38	64,821,888	14.098	3.65%
2020-02-12	0	13.70	13.68	13.70	13.02	13.80	63,810,674	858,296,699	13.451	13.70	13.68	13.70	13.02	13.80	63,810,674	13.451	0.88%
2020-02-11	0	13.58	13.56	13.58	13.22	14.06	78,877,860	1,079,238,638	13.682	13.58	13.56	13.58	13.22	14.06	78,877,860	13.682	-0.59%
2020-02-10	0	13.66	13.64	13.66	11.68	13.78	124,907,972	1,641,704,347	13.143	13.66	13.64	13.66	11.68	13.78	124,907,972	13.143	13.08%
2020-02-07	0	12.08	12.06	12.08	11.62	12.28	73,032,990	872,817,248	11.951	12.08	12.06	12.08	11.62	12.28	73,032,990	11.951	3.96%
2020-02-06	0	11.62	11.60	11.62	11.22	11.68	35,807,315	412,735,018	11.527	11.62	11.60	11.62	11.22	11.68	35,807,315	11.527	4.12%
2020-02-05	0	11.16	11.14	11.16	10.94	11.46	23,696,535	265,705,572	11.213	11.16	11.14	11.16	10.94	11.46	23,696,535	11.213	-0.71%
2020-02-04	0	11.24	11.24	11.26	10.60	11.30	36,742,555	407,697,942	11.096	11.24	11.24	11.26	10.60	11.30	36,742,555	11.096	7.25%
2020-02-03	0	10.48	10.48	10.50	10.42	10.94	34,915,626	370,543,832	10.613	10.48	10.48	10.50	10.42	10.94	34,915,626	10.613	-4.38%
2020-01-31	0	10.96	10.96	10.98	10.70	11.42	24,035,590	265,306,804	11.038	10.96	10.96	10.98	10.70	11.42	24,035,590	11.038	-1.79%
2020-01-30	0	11.16	11.14	11.16	11.06	11.94	47,814,936	544,640,462	11.391	11.16	11.14	11.16	11.06	11.94	47,814,936	11.391	-5.26%
2020-01-29	0	11.78	11.76	11.78	10.38	11.88	71,320,574	813,261,606	11.403	11.78	11.76	11.78	10.38	11.88	71,320,574	11.403	9.48%
2020-01-24	0	10.76	10.74	10.76	10.40	10.78	14,276,396	151,715,843	10.627	10.76	10.74	10.76	10.40	10.78	14,276,396	10.627	3.66%
2020-01-23	0	10.38	10.36	10.38	10.00	10.98	51,955,450	547,611,565	10.540	10.38	10.36	10.38	10.00	10.98	51,955,450	10.540	-0.95%
2020-01-22	0	10.48	10.48	10.50	9.950	10.56	38,747,574	399,537,790	10.311	10.48	10.48	10.50	9.950	10.56	38,747,574	10.311	3.15%
2020-01-21	0	10.16	10.12	10.18	9.800	10.40	45,559,935	459,247,174	10.080	10.16	10.12	10.18	9.800	10.40	45,559,935	10.080	2.42%
2020-01-20	0	9.920	9.910	9.920	9.830	10.14	20,662,654	205,118,446	9.9270	9.920	9.910	9.920	9.830	10.14	20,662,654	9.9270	-1.39%
2020-01-17	0	10.06	10.04	10.06	9.930	10.26	20,894,315	209,637,581	10.033	10.06	10.04	10.06	9.930	10.26	20,894,315	10.033	0.00%
2020-01-16	0	10.06	10.04	10.06	9.900	10.16	23,102,128	231,257,570	10.010	10.06	10.04	10.06	9.900	10.16	23,102,128	10.010	1.51%
2020-01-15	0	9.910	9.900	9.910	9.700	9.910	18,820,685	184,754,695	9.8166	9.910	9.900	9.910	9.700	9.910	18,820,685	9.8166	1.12%
2020-01-14	0	9.800	9.790	9.800	9.720	10.16	28,427,024	280,762,149	9.8766	9.800	9.790	9.800	9.720	10.16	28,427,024	9.8766	-1.01%
2020-01-13	0	9.900	9.890	9.900	9.440	9.970	33,283,265	327,456,215	9.8385	9.900	9.890	9.900	9.440	9.970	33,283,265	9.8385	4.43%
2020-01-10	0	9.480	9.460	9.480	9.390	9.700	27,845,472	264,466,371	9.4976	9.480	9.460	9.480	9.390	9.700	27,845,472	9.4976	-1.35%
2020-01-09	0	9.610	9.610	9.620	9.470	10.00	139,633,875	1,329,320,472	9.5200	9.610	9.610	9.620	9.470	10.00	139,633,875	9.5200	-2.63%
2020-01-08	0	9.870	9.860	9.870	9.780	10.26	49,366,749	492,296,204	9.9722	9.870	9.860	9.870	9.780	10.26	49,366,749	9.9722	0.10%
2020-01-07	0	9.860	9.860	9.870	9.020	9.960	53,424,000	509,331,866	9.5338	9.860	9.860	9.870	9.020	9.960	53,424,000	9.5338	11.92%
2020-01-06	0	8.810	8.800	8.810	8.720	9.120	15,290,259	135,535,833	8.8642	8.810	8.800	8.810	8.720	9.120	15,290,259	8.8642	-3.40%
2020-01-03	0	9.120	9.110	9.120	9.010	9.250	9,612,253	87,295,601	9.0817	9.120	9.110	9.120	9.010	9.250	9,612,253	9.0817	-0.11%
2020-01-02	0	9.130	9.110	9.130	8.920	9.130	10,282,339	92,843,213	9.0294	9.130	9.110	9.130	8.920	9.130	10,282,339	9.0294	1.44%
2019-12-31	0	9.000	8.980	9.000	8.820	9.060	11,299,432	100,861,046	8.9262	9.000	8.980	9.000	8.820	9.060	11,299,432	8.9262	-0.33%
2019-12-30	0	9.030	8.990	9.030	8.900	9.250	15,134,388	136,451,331	9.0160	9.030	8.990	9.030	8.900	9.250	15,134,388	9.0160	-1.95%
2019-12-27	0	9.210	9.190	9.210	8.860	9.300	21,265,063	192,511,046	9.0529	9.210	9.190	9.210	8.860	9.300	21,265,063	9.0529	-0.43%
2019-12-24	0	9.250	9.250	9.280	9.040	9.300	5,872,028	54,352,649	9.2562	9.250	9.250	9.280	9.040	9.300	5,872,028	9.2562	0.76%
2019-12-23	0	9.180	9.160	9.180	8.990	9.220	8,587,398	78,643,756	9.1580	9.180	9.160	9.180	8.990	9.220	8,587,398	9.1580	1.89%
2019-12-20	0	9.010	8.980	9.010	8.920	9.220	15,022,822	135,835,326	9.0419	9.010	8.980	9.010	8.920	9.220	15,022,822	9.0419	-1.85%
2019-12-19	0	9.180	9.160	9.180	9.030	9.250	14,528,934	133,017,452	9.1553	9.180	9.160	9.180	9.030	9.250	14,528,934	9.1553	0.77%
2019-12-18	0	9.110	9.110	9.120	8.730	9.140	15,715,174	140,851,434	8.9628	9.110	9.110	9.120	8.730	9.140	15,715,174	8.9628	2.36%
2019-12-17	0	8.900	8.890	8.900	8.740	8.960	18,462,453	164,133,496	8.8901	8.900	8.890	8.900	8.740	8.960	18,462,453	8.8901	1.95%
2019-12-16	0	8.730	8.720	8.730	8.650	8.870	9,046,167	79,140,774	8.7485	8.730	8.720	8.730	8.650	8.870	9,046,167	8.7485	0.58%
2019-12-13	0	8.680	8.660	8.680	8.600	8.790	10,219,801	88,684,577	8.6777	8.680	8.660	8.680	8.600	8.790	10,219,801	8.6777	0.46%
2019-12-12	0	8.640	8.640	8.650	8.560	8.910	11,401,190	99,179,948	8.6991	8.640	8.640	8.650	8.560	8.910	11,401,190	8.6991	-1.59%
2019-12-11	0	8.780	8.770	8.780	8.650	8.780	6,667,279	58,228,015	8.7334	8.780	8.770	8.780	8.650	8.780	6,667,279	8.7334	1.39%
2019-12-10	0	8.660	8.650	8.680	8.620	8.870	8,148,151	70,846,091	8.6947	8.660	8.650	8.680	8.620	8.870	8,148,151	8.6947	-0.92%
2019-12-09	0	8.740	8.730	8.740	8.670	9.020	10,404,174	91,101,892	8.7563	8.740	8.730	8.740	8.670	9.020	10,404,174	8.7563	-2.24%
2019-12-06	0	8.940	8.930	8.940	8.800	8.970	7,216,141	64,103,942	8.8834	8.940	8.930	8.940	8.800	8.970	7,216,141	8.8834	0.56%
2019-12-05	0	8.890	8.880	8.890	8.620	8.920	14,111,210	124,316,063	8.8097	8.890	8.880	8.890	8.620	8.920	14,111,210	8.8097	3.61%
2019-12-04	0	8.580	8.550	8.580	8.530	8.690	7,425,782	63,963,827	8.6137	8.580	8.550	8.580	8.530	8.690	7,425,782	8.6137	-1.38%
2019-12-03	0	8.700	8.690	8.700	8.410	8.740	12,580,569	108,914,687	8.6574	8.700	8.690	8.700	8.410	8.740	12,580,569	8.6574	2.47%
2019-12-02	0	8.490	8.490	8.500	8.400	8.960	23,981,541	206,454,095	8.6089	8.490	8.490	8.500	8.400	8.960	23,981,541	8.6089	-4.18%
2019-11-29	0	8.860	8.850	8.860	8.700	9.100	21,053,201	186,922,479	8.8786	8.860	8.850	8.860	8.700	9.100	21,053,201	8.8786	-2.85%
2019-11-28	0	9.120	9.110	9.120	8.550	9.200	48,274,924	432,846,088	8.9663	9.120	9.110	9.120	8.550	9.200	48,274,924	8.9663	6.17%
2019-11-27	0	8.590	8.580	8.590	8.240	8.780	38,089,608	324,412,973	8.5171	8.590	8.580	8.590	8.240	8.780	38,089,608	8.5171	4.25%
2019-11-26	0	8.240	8.240	8.270	8.160	8.620	15,702,764	130,461,345	8.3082	8.240	8.240	8.270	8.160	8.620	15,702,764	8.3082	-2.37%
2019-11-25	0	8.440	8.430	8.440	8.290	8.540	10,687,687	89,708,217	8.3936	8.440	8.430	8.440	8.290	8.540	10,687,687	8.3936	-0.71%
2019-11-22	0	8.500	8.470	8.500	8.340	8.660	13,966,610	117,770,702	8.4323	8.500	8.470	8.500	8.340	8.660	13,966,610	8.4323	-0.93%
2019-11-21	0	8.580	8.580	8.600	8.070	8.750	30,460,763	259,983,337	8.5350	8.580	8.580	8.600	8.070	8.750	30,460,763	8.5350	4.76%
2019-11-20	0	8.190	8.180	8.190	8.080	8.230	7,844,908	63,977,811	8.1553	8.190	8.180	8.190	8.080	8.230	7,844,908	8.1553	0.37%
2019-11-19	0	8.160	8.150	8.160	7.970	8.240	8,509,032	69,272,998	8.1411	8.160	8.150	8.160	7.970	8.240	8,509,032	8.1411	2.00%
2019-11-18	0	8.000	7.990	8.000	7.950	8.090	7,756,000	62,147,136	8.0128	8.000	7.990	8.000	7.950	8.090	7,756,000	8.0128	0.00%
2019-11-15	0	8.000	7.990	8.000	7.900	8.140	9,046,000	72,365,430	7.9997	8.000	7.990	8.000	7.900	8.140	9,046,000	7.9997	-1.60%
2019-11-14	0	8.130	8.100	8.130	8.080	8.300	10,590,643	86,659,417	8.1826	8.130	8.100	8.130	8.080	8.300	10,590,643	8.1826	-0.61%
2019-11-13	0	8.180	8.130	8.180	8.000	8.330	13,136,659	107,478,017	8.1815	8.180	8.130	8.180	8.000	8.330	13,136,659	8.1815	-0.49%
2019-11-12	0	8.220	8.210	8.220	7.930	8.220	9,739,855	78,875,420	8.0982	8.220	8.210	8.220	7.930	8.220	9,739,855	8.0982	3.27%
2019-11-11	0	7.960	7.950	7.960	7.900	8.260	15,807,105	126,485,306	8.0018	7.960	7.950	7.960	7.900	8.260	15,807,105	8.0018	-3.63%
2019-11-08	0	8.260	8.250	8.260	8.140	8.340	11,710,273	96,319,213	8.2252	8.260	8.250	8.260	8.140	8.340	11,710,273	8.2252	0.00%
2019-11-07	0	8.260	8.250	8.260	8.120	8.280	10,889,790	89,345,204	8.2045	8.260	8.250	8.260	8.120	8.280	10,889,790	8.2045	1.10%
2019-11-06	0	8.170	8.150	8.170	8.080	8.230	10,249,394	83,615,116	8.1581	8.170	8.150	8.170	8.080	8.230	10,249,394	8.1581	0.62%
2019-11-05	0	8.120	8.080	8.120	8.040	8.300	10,682,549	86,852,694	8.1303	8.120	8.080	8.120	8.040	8.300	10,682,549	8.1303	-1.10%
2019-11-04	0	8.210	8.200	8.210	8.030	8.350	18,878,984	155,290,094	8.2256	8.210	8.200	8.210	8.030	8.350	18,878,984	8.2256	2.75%
2019-11-01	0	7.990	7.980	7.990	7.880	8.030	7,123,498	56,785,157	7.9715	7.990	7.980	7.990	7.880	8.030	7,123,498	7.9715	1.01%
2019-10-31	0	7.910	7.890	7.910	7.830	8.200	11,969,726	95,139,485	7.9483	7.910	7.890	7.910	7.830	8.200	11,969,726	7.9483	-1.37%
2019-10-30	0	8.020	8.000	8.020	7.810	8.300	23,804,403	192,312,443	8.0789	8.020	8.000	8.020	7.810	8.300	23,804,403	8.0789	2.30%
2019-10-29	0	7.840	7.830	7.840	7.710	8.080	20,668,984	163,126,444	7.8923	7.840	7.830	7.840	7.710	8.080	20,668,984	7.8923	-0.13%
2019-10-28	0	7.850	7.810	7.850	7.430	7.880	21,539,800	166,398,030	7.7251	7.850	7.810	7.850	7.430	7.880	21,539,800	7.7251	4.95%
2019-10-25	0	7.480	7.470	7.480	7.240	7.510	13,707,750	101,851,267	7.4302	7.480	7.470	7.480	7.240	7.510	13,707,750	7.4302	2.19%
2019-10-24	0	7.320	7.310	7.320	7.080	7.320	8,739,948	62,877,298	7.1942	7.320	7.310	7.320	7.080	7.320	8,739,948	7.1942	2.95%
2019-10-23	0	7.110	7.080	7.110	7.050	7.390	12,170,389	87,158,760	7.1615	7.110	7.080	7.110	7.050	7.390	12,170,389	7.1615	-3.27%
2019-10-22	0	7.350	7.330	7.350	7.050	7.490	20,513,403	150,219,895	7.3230	7.350	7.330	7.350	7.050	7.490	20,513,403	7.3230	3.81%
2019-10-21	0	7.080	7.060	7.080	7.000	7.220	6,662,000	47,242,020	7.0913	7.080	7.060	7.080	7.000	7.220	6,662,000	7.0913	0.00%
2019-10-18	0	7.080	7.080	7.090	7.060	7.260	7,909,578	56,361,890	7.1258	7.080	7.080	7.090	7.060	7.260	7,909,578	7.1258	-1.39%
2019-10-17	0	7.180	7.150	7.180	7.130	7.380	9,255,776	67,054,021	7.2446	7.180	7.150	7.180	7.130	7.380	9,255,776	7.2446	-0.83%
2019-10-16	0	7.240	7.230	7.240	6.950	7.280	16,630,120	118,506,363	7.1260	7.240	7.230	7.240	6.950	7.280	16,630,120	7.1260	3.13%
2019-10-15	0	7.020	7.010	7.020	6.900	7.110	8,889,685	62,002,580	6.9747	7.020	7.010	7.020	6.900	7.110	8,889,685	6.9747	-1.27%
2019-10-14	0	7.110	7.100	7.110	7.060	7.270	8,454,242	60,394,725	7.1437	7.110	7.100	7.110	7.060	7.270	8,454,242	7.1437	0.28%
2019-10-11	0	7.090	7.090	7.100	7.070	7.350	13,418,213	96,111,297	7.1627	7.090	7.090	7.100	7.070	7.350	13,418,213	7.1627	-0.98%
2019-10-10	0	7.160	7.160	7.200	6.780	7.270	22,203,687	157,889,746	7.1110	7.160	7.160	7.200	6.780	7.270	22,203,687	7.1110	4.99%
2019-10-09	0	6.820	6.810	6.820	6.800	6.970	6,064,719	41,607,231	6.8605	6.820	6.810	6.820	6.800	6.970	6,064,719	6.8605	-1.87%
2019-10-08	0	6.950	6.940	6.950	6.800	7.050	6,619,500	46,065,355	6.9590	6.950	6.940	6.950	6.800	7.050	6,619,500	6.9590	0.72%
2019-10-04	0	6.900	6.890	6.900	6.780	7.050	6,983,359	48,294,380	6.9156	6.900	6.890	6.900	6.780	7.050	6,983,359	6.9156	0.58%
2019-10-03	0	6.860	6.850	6.860	6.700	6.950	3,826,060	26,310,466	6.8766	6.860	6.850	6.860	6.700	6.950	3,826,060	6.8766	-0.29%
2019-10-02	0	6.880	6.870	6.880	6.750	6.920	2,912,150	20,009,448	6.8710	6.880	6.870	6.880	6.750	6.920	2,912,150	6.8710	0.44%
2019-09-30	0	6.850	6.840	6.850	6.800	6.910	6,096,130	41,715,410	6.8429	6.850	6.840	6.850	6.800	6.910	6,096,130	6.8429	-0.72%
2019-09-27	0	6.900	6.900	6.910	6.850	6.950	4,382,517	30,224,963	6.8967	6.900	6.900	6.910	6.850	6.950	4,382,517	6.8967	0.15%
2019-09-26	0	6.890	6.890	6.900	6.860	7.010	5,188,150	35,783,435	6.8971	6.890	6.890	6.900	6.860	7.010	5,188,150	6.8971	-0.14%
2019-09-25	0	6.900	6.890	6.900	6.840	7.050	7,996,221	55,095,185	6.8902	6.900	6.890	6.900	6.840	7.050	7,996,221	6.8902	-2.13%
2019-09-24	0	7.050	7.040	7.050	6.890	7.120	9,474,231	65,926,166	6.9585	7.050	7.040	7.050	6.890	7.120	9,474,231	6.9585	-0.56%
2019-09-23	0	7.090	7.080	7.090	6.860	7.340	16,704,192	119,216,702	7.1369	7.090	7.080	7.090	6.860	7.340	16,704,192	7.1369	2.31%
2019-09-20	0	6.930	6.930	6.940	6.860	6.990	7,591,648	52,464,289	6.9108	6.930	6.930	6.940	6.860	6.990	7,591,648	6.9108	0.14%
2019-09-19	0	6.920	6.910	6.920	6.870	6.980	5,913,379	40,802,291	6.9000	6.920	6.910	6.920	6.870	6.980	5,913,379	6.9000	-0.14%
2019-09-18	0	6.930	6.920	6.930	6.880	7.090	7,478,309	51,959,002	6.9480	6.930	6.920	6.930	6.880	7.090	7,478,309	6.9480	0.58%
2019-09-17	0	6.890	6.890	6.900	6.840	7.170	14,773,886	103,048,933	6.9751	6.890	6.890	6.900	6.840	7.170	14,773,886	6.9751	-3.37%
2019-09-16	0	7.130	7.120	7.130	7.080	7.380	8,650,360	62,197,457	7.1902	7.130	7.120	7.130	7.080	7.380	8,650,360	7.1902	-1.93%
2019-09-13	0	7.270	7.250	7.270	7.030	7.280	4,228,952	30,406,872	7.1902	7.270	7.250	7.270	7.030	7.280	4,228,952	7.1902	1.82%
2019-09-12	0	7.140	7.120	7.140	7.010	7.190	3,794,150	27,004,399	7.1174	7.140	7.120	7.140	7.010	7.190	3,794,150	7.1174	0.71%
2019-09-11	0	7.090	7.070	7.090	6.930	7.170	7,673,639	53,922,285	7.0270	7.090	7.070	7.090	6.930	7.170	7,673,639	7.0270	-0.14%
2019-09-10	0	7.100	7.080	7.100	7.000	7.290	14,325,935	101,543,441	7.0881	7.100	7.080	7.100	7.000	7.290	14,325,935	7.0881	-2.34%
2019-09-09	0	7.270	7.260	7.270	7.190	7.420	7,636,730	55,525,334	7.2708	7.270	7.260	7.270	7.190	7.420	7,636,730	7.2708	-0.68%
2019-09-06	0	7.320	7.310	7.320	7.260	7.530	10,346,147	76,336,595	7.3783	7.320	7.310	7.320	7.260	7.530	10,346,147	7.3783	-0.14%
2019-09-05	0	7.330	7.300	7.330	7.260	7.570	14,854,090	109,790,112	7.3912	7.330	7.300	7.330	7.260	7.570	14,854,090	7.3912	0.27%
2019-09-04	0	7.310	7.300	7.310	7.200	7.380	13,487,638	98,172,437	7.2787	7.310	7.300	7.310	7.200	7.380	13,487,638	7.2787	0.14%
2019-09-03	0	7.300	7.300	7.320	7.300	7.500	9,188,567	67,687,231	7.3665	7.300	7.300	7.320	7.300	7.500	9,188,567	7.3665	-0.68%
2019-09-02	0	7.350	7.350	7.360	7.300	7.520	9,100,134	67,117,527	7.3754	7.350	7.350	7.360	7.300	7.520	9,100,134	7.3754	-1.08%
2019-08-30	0	7.430	7.420	7.430	7.350	7.690	13,059,426	97,629,118	7.4758	7.430	7.420	7.430	7.350	7.690	13,059,426	7.4758	-0.67%
2019-08-29	0	7.480	7.480	7.490	7.150	7.570	20,708,900	153,001,459	7.3882	7.480	7.480	7.490	7.150	7.570	20,708,900	7.3882	1.91%
2019-08-28	0	7.340	7.340	7.350	7.300	7.820	30,856,260	232,638,035	7.5394	7.340	7.340	7.350	7.300	7.820	30,856,260	7.5394	-1.21%
2019-08-27	0	7.430	7.420	7.430	7.170	7.790	34,763,638	259,052,621	7.4518	7.430	7.420	7.430	7.170	7.790	34,763,638	7.4518	-1.72%
2019-08-26	0	7.560	7.560	7.580	6.920	8.200	56,495,577	428,637,628	7.5871	7.560	7.560	7.580	6.920	8.200	56,495,577	7.5871	3.28%
2019-08-23	0	7.320	7.310	7.320	6.540	7.430	39,190,847	278,598,007	7.1088	7.320	7.310	7.320	6.540	7.430	39,190,847	7.1088	11.59%
2019-08-22	0	6.560	6.560	6.570	6.490	6.810	10,211,033	67,423,597	6.6030	6.560	6.560	6.570	6.490	6.810	10,211,033	6.6030	-2.53%
2019-08-21	0	6.730	6.730	6.750	6.710	6.900	19,260,470	130,390,992	6.7699	6.730	6.730	6.750	6.710	6.900	19,260,470	6.7699	-2.46%
2019-08-20	0	6.900	6.900	6.910	6.660	7.020	19,803,395	136,734,659	6.9046	6.900	6.900	6.910	6.660	7.020	19,803,395	6.9046	2.99%
2019-08-19	0	6.700	6.700	6.710	6.520	6.760	10,456,500	69,564,720	6.6528	6.700	6.700	6.710	6.520	6.760	10,456,500	6.6528	4.69%
2019-08-16	0	6.400	6.400	6.410	6.220	6.550	9,610,546	61,656,024	6.4155	6.400	6.400	6.410	6.220	6.550	9,610,546	6.4155	1.59%
2019-08-15	0	6.300	6.290	6.300	6.100	6.440	7,446,797	46,921,706	6.3009	6.300	6.290	6.300	6.100	6.440	7,446,797	6.3009	0.80%
2019-08-14	0	6.250	6.250	6.260	6.230	6.500	8,293,552	52,462,789	6.3257	6.250	6.250	6.260	6.230	6.500	8,293,552	6.3257	-0.48%
2019-08-13	0	6.280	6.280	6.290	6.280	6.600	9,850,958	62,741,676	6.3691	6.280	6.280	6.290	6.280	6.600	9,850,958	6.3691	-5.56%
2019-08-12	0	6.650	6.640	6.650	6.400	6.700	6,721,800	44,419,560	6.6083	6.650	6.640	6.650	6.400	6.700	6,721,800	6.6083	2.31%
2019-08-09	0	6.500	6.500	6.520	6.500	6.750	5,840,342	38,398,384	6.5747	6.500	6.500	6.520	6.500	6.750	5,840,342	6.5747	-2.40%
2019-08-08	0	6.660	6.660	6.670	6.570	6.790	8,374,000	55,814,040	6.6652	6.660	6.660	6.670	6.570	6.790	8,374,000	6.6652	0.45%
2019-08-07	0	6.630	6.630	6.640	6.440	6.670	12,433,853	82,105,159	6.6034	6.630	6.630	6.640	6.440	6.670	12,433,853	6.6034	2.00%
2019-08-06	0	6.500	6.500	6.510	6.220	6.570	21,825,972	139,411,071	6.3874	6.500	6.500	6.510	6.220	6.570	21,825,972	6.3874	-1.81%
2019-08-05	0	6.620	6.620	6.630	6.520	6.970	15,816,975	105,329,552	6.6593	6.620	6.620	6.630	6.520	6.970	15,816,975	6.6593	-5.29%
2019-08-02	0	6.990	6.980	6.990	6.680	7.070	24,161,140	165,114,284	6.8339	6.990	6.980	6.990	6.680	7.070	24,161,140	6.8339	-1.83%
2019-08-01	0	7.120	7.110	7.120	7.050	7.220	7,035,040	50,042,446	7.1133	7.120	7.110	7.120	7.050	7.220	7,035,040	7.1133	0.14%
2019-07-31	0	7.110	7.110	7.130	7.100	7.230	2,971,224	21,228,323	7.1446	7.110	7.110	7.130	7.100	7.230	2,971,224	7.1446	-1.66%
2019-07-30	0	7.230	7.230	7.240	7.190	7.380	4,092,000	29,695,160	7.2569	7.230	7.230	7.240	7.190	7.380	4,092,000	7.2569	-1.36%
2019-07-29	0	7.330	7.330	7.340	7.150	7.400	5,972,700	43,559,745	7.2931	7.330	7.330	7.340	7.150	7.400	5,972,700	7.2931	1.52%
2019-07-26	0	7.220	7.210	7.220	7.220	7.400	4,362,558	31,721,716	7.2714	7.220	7.210	7.220	7.220	7.400	4,362,558	7.2714	-2.30%
2019-07-25	0	7.390	7.390	7.400	7.120	7.450	11,016,601	80,865,062	7.3403	7.390	7.390	7.400	7.120	7.450	11,016,601	7.3403	3.94%
2019-07-24	0	7.110	7.110	7.120	7.100	7.250	4,402,500	31,472,105	7.1487	7.110	7.110	7.120	7.100	7.250	4,402,500	7.1487	0.00%
2019-07-23	0	7.110	7.110	7.120	7.060	7.180	4,814,237	34,251,636	7.1147	7.110	7.110	7.120	7.060	7.180	4,814,237	7.1147	-0.28%
2019-07-22	0	7.130	7.120	7.130	7.100	7.210	3,931,478	28,081,130	7.1426	7.130	7.120	7.130	7.100	7.210	3,931,478	7.1426	-0.97%
2019-07-19	0	7.200	7.190	7.200	7.150	7.270	3,974,856	28,630,354	7.2029	7.200	7.190	7.200	7.150	7.270	3,974,856	7.2029	0.42%
2019-07-18	0	7.170	7.170	7.190	7.150	7.300	3,540,355	25,422,330	7.1807	7.170	7.170	7.190	7.150	7.300	3,540,355	7.1807	-1.78%
2019-07-17	0	7.300	7.280	7.300	7.250	7.470	4,388,000	32,060,960	7.3065	7.300	7.280	7.300	7.250	7.470	4,388,000	7.3065	-1.08%
2019-07-16	0	7.380	7.380	7.390	7.330	7.530	4,346,000	32,322,480	7.4373	7.380	7.380	7.390	7.330	7.530	4,346,000	7.4373	1.10%
2019-07-15	0	7.300	7.290	7.300	7.100	7.330	3,145,085	22,763,196	7.2377	7.300	7.290	7.300	7.100	7.330	3,145,085	7.2377	2.10%
2019-07-12	0	7.150	7.150	7.170	7.150	7.250	4,304,077	30,905,061	7.1804	7.150	7.150	7.170	7.150	7.250	4,304,077	7.1804	-1.38%
2019-07-11	0	7.250	7.250	7.270	7.210	7.500	4,693,140	34,338,164	7.3167	7.250	7.250	7.270	7.210	7.500	4,693,140	7.3167	-1.76%
2019-07-10	0	7.380	7.370	7.380	7.200	7.410	5,165,043	37,865,317	7.3311	7.380	7.370	7.380	7.200	7.410	5,165,043	7.3311	2.07%
2019-07-09	0	7.230	7.220	7.230	7.060	7.280	6,328,467	45,331,047	7.1630	7.230	7.220	7.230	7.060	7.280	6,328,467	7.1630	0.28%
2019-07-08	0	7.210	7.210	7.220	7.150	7.400	10,288,756	74,155,474	7.2074	7.210	7.210	7.220	7.150	7.400	10,288,756	7.2074	-3.09%
2019-07-05	0	7.440	7.410	7.440	7.370	7.550	6,232,808	46,354,963	7.4373	7.440	7.410	7.440	7.370	7.550	6,232,808	7.4373	0.54%
2019-07-04	0	7.400	7.400	7.410	7.360	7.610	6,192,000	45,944,610	7.4200	7.400	7.400	7.410	7.360	7.610	6,192,000	7.4200	-2.12%
2019-07-03	0	7.560	7.530	7.560	7.500	7.700	4,818,553	36,431,423	7.5607	7.560	7.530	7.560	7.500	7.700	4,818,553	7.5607	-1.31%
2019-07-02	0	7.660	7.650	7.660	7.560	7.750	11,204,971	85,630,138	7.6422	7.660	7.650	7.660	7.560	7.750	11,204,971	7.6422	2.41%
2019-06-28	0	7.480	7.480	7.490	7.450	7.640	4,723,374	35,473,942	7.5103	7.480	7.480	7.490	7.450	7.640	4,723,374	7.5103	-1.32%
2019-06-27	0	7.580	7.580	7.590	7.510	7.740	6,178,051	46,963,141	7.6016	7.580	7.580	7.590	7.510	7.740	6,178,051	7.6016	0.66%
2019-06-26	0	7.530	7.520	7.530	7.360	7.540	2,608,447	19,506,469	7.4782	7.530	7.520	7.530	7.360	7.540	2,608,447	7.4782	0.53%
2019-06-25	0	7.490	7.460	7.490	7.410	7.660	5,926,028	44,316,724	7.4783	7.490	7.460	7.490	7.410	7.660	5,926,028	7.4783	-2.35%
2019-06-24	0	7.670	7.630	7.670	7.600	7.850	6,169,372	47,471,343	7.6947	7.670	7.630	7.670	7.600	7.850	6,169,372	7.6947	-0.26%
2019-06-21	0	7.690	7.680	7.690	7.560	7.800	11,363,949	86,935,840	7.6501	7.690	7.680	7.690	7.560	7.800	11,363,949	7.6501	-1.03%
2019-06-20	0	7.770	7.730	7.770	7.560	7.780	11,456,830	88,193,095	7.6979	7.770	7.730	7.770	7.560	7.780	11,456,830	7.6979	1.04%
2019-06-19	0	7.690	7.690	7.700	7.430	7.790	18,081,202	138,162,775	7.6412	7.690	7.690	7.700	7.430	7.790	18,081,202	7.6412	6.22%
2019-06-18	0	7.240	7.220	7.240	7.120	7.260	3,707,649	26,733,145	7.2103	7.240	7.220	7.240	7.120	7.260	3,707,649	7.2103	1.26%
2019-06-17	0	7.150	7.150	7.180	7.100	7.280	4,293,072	30,804,771	7.1755	7.150	7.150	7.180	7.100	7.280	4,293,072	7.1755	0.00%
2019-06-14	0	7.150	7.150	7.160	7.100	7.400	10,450,188	75,136,966	7.1900	7.150	7.150	7.160	7.100	7.400	10,450,188	7.1900	-4.16%
2019-06-13	0	7.460	7.460	7.470	7.220	7.510	8,129,780	59,872,133	7.3645	7.460	7.460	7.470	7.220	7.510	8,129,780	7.3645	0.54%
2019-06-12	0	7.420	7.420	7.430	7.340	7.600	8,642,243	64,377,335	7.4491	7.420	7.420	7.430	7.340	7.600	8,642,243	7.4491	-3.26%
2019-06-11	0	7.670	7.660	7.670	7.450	7.700	13,975,663	106,230,926	7.6011	7.670	7.660	7.670	7.450	7.700	13,975,663	7.6011	3.65%
2019-06-10	0	7.400	7.390	7.400	7.100	7.420	11,427,804	83,800,251	7.3330	7.400	7.390	7.400	7.100	7.420	11,427,804	7.3330	4.08%
2019-06-06	0	7.110	7.110	7.120	7.060	7.230	4,574,286	32,630,913	7.1336	7.110	7.110	7.120	7.060	7.230	4,574,286	7.1336	-0.70%
2019-06-05	0	7.160	7.160	7.170	7.090	7.300	5,888,547	42,375,901	7.1963	7.160	7.160	7.170	7.090	7.300	5,888,547	7.1963	0.85%
2019-06-04	0	7.100	7.090	7.100	7.030	7.580	9,266,310	66,705,581	7.1987	7.100	7.090	7.100	7.030	7.580	9,266,310	7.1987	-4.44%
2019-06-03	0	7.430	7.400	7.430	7.290	7.490	6,304,691	46,705,653	7.4081	7.430	7.400	7.430	7.290	7.490	6,304,691	7.4081	0.00%
2019-05-31	0	7.430	7.420	7.430	7.350	7.540	6,731,189	50,132,790	7.4478	7.430	7.420	7.430	7.350	7.540	6,731,189	7.4478	0.95%
2019-05-30	0	7.360	7.350	7.360	7.230	7.550	7,539,593	55,438,312	7.3530	7.360	7.350	7.360	7.230	7.550	7,539,593	7.3530	-0.94%
2019-05-29	0	7.430	7.430	7.440	7.420	7.690	6,043,313	45,577,795	7.5419	7.430	7.430	7.440	7.420	7.690	6,043,313	7.5419	-2.75%
2019-05-28	0	7.640	7.630	7.640	7.400	7.790	18,133,773	138,768,244	7.6525	7.640	7.630	7.640	7.400	7.790	18,133,773	7.6525	2.28%
2019-05-27	0	7.470	7.470	7.480	7.120	7.600	18,133,800	132,596,132	7.3121	7.470	7.470	7.480	7.120	7.600	18,133,800	7.3121	-1.06%
2019-05-24	0	7.550	7.540	7.550	7.510	7.730	6,253,956	47,394,370	7.5783	7.550	7.540	7.550	7.510	7.730	6,253,956	7.5783	-0.40%
2019-05-23	0	7.580	7.580	7.590	7.500	7.950	14,052,493	108,472,918	7.7191	7.580	7.580	7.590	7.500	7.950	14,052,493	7.7191	-1.30%
2019-05-22	0	7.680	7.680	7.690	7.560	7.950	11,211,072	86,993,017	7.7596	7.680	7.680	7.690	7.560	7.950	11,211,072	7.7596	0.79%
2019-05-21	0	7.620	7.620	7.650	7.380	7.790	13,718,000	105,128,562	7.6635	7.620	7.620	7.650	7.380	7.790	13,718,000	7.6635	0.53%
2019-05-20	0	7.580	7.570	7.580	7.560	8.030	15,914,894	121,944,430	7.6623	7.580	7.570	7.580	7.560	8.030	15,914,894	7.6623	-5.25%
2019-05-17	0	8.000	8.000	8.010	7.980	8.650	19,153,880	157,338,554	8.2144	8.000	8.000	8.010	7.980	8.650	19,153,880	8.2144	-3.26%
2019-05-16	0	8.270	8.270	8.280	8.270	8.680	13,653,845	114,489,115	8.3851	8.270	8.270	8.280	8.270	8.680	13,653,845	8.3851	-4.39%
2019-05-15	0	8.650	8.650	8.660	8.160	8.860	18,005,075	155,048,058	8.6114	8.650	8.650	8.660	8.160	8.860	18,005,075	8.6114	6.79%
2019-05-14	0	8.100	8.100	8.120	7.930	8.160	15,736,542	126,827,451	8.0594	8.100	8.100	8.120	7.930	8.160	15,736,542	8.0594	-2.06%
2019-05-10	0	8.270	8.270	8.290	8.040	8.420	21,902,407	181,686,274	8.2953	8.270	8.270	8.290	8.040	8.420	21,902,407	8.2953	3.38%
2019-05-09	0	8.000	8.000	8.030	8.000	8.690	21,055,092	171,917,664	8.1651	8.000	8.000	8.030	8.000	8.690	21,055,092	8.1651	-7.41%
2019-05-08	0	8.640	8.640	8.650	8.580	8.850	11,544,110	100,739,621	8.7265	8.640	8.640	8.650	8.580	8.850	11,544,110	8.7265	-1.71%
2019-05-07	0	8.790	8.780	8.790	8.570	9.120	17,565,668	154,449,158	8.7927	8.790	8.780	8.790	8.570	9.120	17,565,668	8.7927	-0.34%
2019-05-06	0	8.820	8.790	8.830	8.350	9.010	24,118,600	209,150,075	8.6717	8.820	8.790	8.830	8.350	9.010	24,118,600	8.6717	-4.75%
2019-05-03	0	9.260	9.250	9.260	9.080	9.310	4,250,920	39,246,889	9.2326	9.260	9.250	9.260	9.080	9.310	4,250,920	9.2326	0.54%
2019-05-02	0	9.210	9.200	9.210	9.160	9.580	11,365,286	105,827,469	9.3115	9.210	9.200	9.210	9.160	9.580	11,365,286	9.3115	-1.81%
2019-04-30	0	9.380	9.370	9.380	9.060	9.390	11,430,100	106,455,626	9.3136	9.380	9.370	9.380	9.060	9.390	11,430,100	9.3136	3.53%
2019-04-29	0	9.060	9.050	9.060	9.000	9.340	10,310,365	94,119,961	9.1287	9.060	9.050	9.060	9.000	9.340	10,310,365	9.1287	-1.63%
2019-04-26	0	9.210	9.200	9.210	9.080	9.350	7,885,705	72,622,571	9.2094	9.210	9.200	9.210	9.080	9.350	7,885,705	9.2094	0.88%
2019-04-25	0	9.130	9.100	9.130	9.030	9.540	11,146,302	102,673,474	9.2114	9.130	9.100	9.130	9.030	9.540	11,146,302	9.2114	-4.10%
2019-04-24	0	9.520	9.500	9.520	9.220	9.580	10,982,000	103,575,192	9.4314	9.520	9.500	9.520	9.220	9.580	10,982,000	9.4314	2.59%
2019-04-23	0	9.280	9.240	9.280	9.180	9.620	14,085,491	131,813,061	9.3581	9.280	9.240	9.280	9.180	9.620	14,085,491	9.3581	-3.83%
2019-04-18	0	9.650	9.640	9.660	9.530	9.860	9,925,296	95,888,038	9.6610	9.650	9.640	9.660	9.530	9.860	9,925,296	9.6610	-1.33%
2019-04-17	0	9.780	9.770	9.780	9.680	10.08	8,918,087	87,331,917	9.7927	9.780	9.770	9.780	9.680	10.08	8,918,087	9.7927	-0.20%
2019-04-16	0	9.800	9.790	9.800	9.740	9.930	6,520,150	63,978,978	9.8125	9.800	9.790	9.800	9.740	9.930	6,520,150	9.8125	0.41%
2019-04-15	0	9.760	9.750	9.760	9.720	10.18	10,423,130	103,023,077	9.8841	9.760	9.750	9.760	9.720	10.18	10,423,130	9.8841	-2.40%
2019-04-12	0	10.00	10.00	10.02	9.820	10.24	9,951,474	99,786,221	10.027	10.00	10.00	10.02	9.820	10.24	9,951,474	10.027	1.21%
2019-04-11	0	9.880	9.870	9.880	9.740	10.20	12,135,838	120,544,504	9.9329	9.880	9.870	9.880	9.740	10.20	12,135,838	9.9329	-1.20%
2019-04-10	0	10.00	9.990	10.00	9.620	10.38	30,195,133	303,264,021	10.043	10.00	9.990	10.00	9.620	10.38	30,195,133	10.043	2.15%
2019-04-09	0	9.790	9.780	9.790	8.940	9.800	34,677,946	332,835,940	9.5979	9.790	9.780	9.790	8.940	9.800	34,677,946	9.5979	8.78%
2019-04-08	0	9.000	8.990	9.000	8.880	9.150	7,916,900	71,129,011	8.9845	9.000	8.990	9.000	8.880	9.150	7,916,900	8.9845	0.00%
2019-04-04	0	9.000	8.990	9.000	8.900	9.090	5,766,129	51,812,169	8.9856	9.000	8.990	9.000	8.900	9.090	5,766,129	8.9856	0.11%
2019-04-03	0	8.990	8.980	8.990	8.920	9.180	8,465,149	76,681,759	9.0585	8.990	8.980	8.990	8.920	9.180	8,465,149	9.0585	0.78%
2019-04-02	0	8.920	8.910	8.920	8.860	9.070	7,172,935	64,342,501	8.9702	8.920	8.910	8.920	8.860	9.070	7,172,935	8.9702	1.25%
2019-04-01	0	8.810	8.810	8.820	8.800	9.260	16,707,042	149,844,543	8.9689	8.810	8.810	8.820	8.800	9.260	16,707,042	8.9689	-2.87%
2019-03-29	0	9.070	9.040	9.070	8.880	9.130	10,507,310	95,138,280	9.0545	9.070	9.040	9.070	8.880	9.130	10,507,310	9.0545	2.37%
2019-03-28	0	8.860	8.830	8.860	8.790	9.100	8,137,962	72,419,205	8.8989	8.860	8.830	8.860	8.790	9.100	8,137,962	8.8989	-1.01%
2019-03-27	0	8.950	8.950	8.960	8.910	9.110	7,931,688	71,420,820	9.0045	8.950	8.950	8.960	8.910	9.110	7,931,688	9.0045	0.00%
2019-03-26	0	8.950	8.950	8.960	8.870	9.130	11,885,551	106,436,041	8.9551	8.950	8.950	8.960	8.870	9.130	11,885,551	8.9551	-0.56%
2019-03-25	0	9.000	8.990	9.000	8.940	9.300	13,937,360	126,729,721	9.0928	9.000	8.990	9.000	8.940	9.300	13,937,360	9.0928	-3.54%
2019-03-22	0	9.330	9.320	9.330	9.200	9.500	10,203,216	94,938,077	9.3047	9.330	9.320	9.330	9.200	9.500	10,203,216	9.3047	-0.53%
2019-03-21	0	9.380	9.330	9.380	9.250	9.590	11,661,210	109,225,196	9.3665	9.380	9.330	9.380	9.250	9.590	11,661,210	9.3665	-1.26%
2019-03-20	0	9.500	9.500	9.510	9.450	9.790	13,069,604	125,327,685	9.5892	9.500	9.500	9.510	9.450	9.790	13,069,604	9.5892	-0.63%
2019-03-19	0	9.560	9.560	9.570	9.170	9.780	20,189,009	193,190,231	9.5691	9.560	9.560	9.570	9.170	9.780	20,189,009	9.5691	2.25%
2019-03-18	0	9.350	9.320	9.350	9.160	9.380	8,921,675	82,759,592	9.2762	9.350	9.320	9.350	9.160	9.380	8,921,675	9.2762	0.43%
2019-03-15	0	9.310	9.300	9.310	9.120	9.360	10,585,261	98,300,796	9.2866	9.310	9.300	9.310	9.120	9.360	10,585,261	9.2866	1.75%
2019-03-14	0	9.150	9.120	9.150	9.060	9.450	13,941,292	127,989,972	9.1806	9.150	9.120	9.150	9.060	9.450	13,941,292	9.1806	-2.03%
2019-03-13	0	9.340	9.340	9.350	9.220	9.650	30,225,550	286,184,084	9.4683	9.340	9.340	9.350	9.220	9.650	30,225,550	9.4683	1.08%
2019-03-12	0	9.240	9.230	9.240	9.070	9.460	22,552,352	208,949,189	9.2651	9.240	9.230	9.240	9.070	9.460	22,552,352	9.2651	1.54%
2019-03-11	0	9.100	9.090	9.100	9.050	9.240	13,740,767	125,258,395	9.1158	9.100	9.090	9.100	9.050	9.240	13,740,767	9.1158	0.44%
2019-03-08	0	9.060	9.050	9.060	8.880	9.380	20,270,999	184,864,189	9.1196	9.060	9.050	9.060	8.880	9.380	20,270,999	9.1196	-2.48%
2019-03-07	0	9.290	9.280	9.290	9.160	9.550	18,728,279	174,303,356	9.3070	9.290	9.280	9.290	9.160	9.550	18,728,279	9.3070	-0.85%
2019-03-06	0	9.370	9.370	9.380	9.320	9.600	28,160,871	266,531,630	9.4646	9.370	9.370	9.380	9.320	9.600	28,160,871	9.4646	-1.37%
2019-03-05	0	9.500	9.470	9.500	9.060	9.510	29,957,465	278,154,757	9.2850	9.500	9.470	9.500	9.060	9.510	29,957,465	9.2850	3.15%
2019-03-04	0	9.210	9.200	9.210	8.780	9.480	44,617,895	410,864,440	9.2085	9.210	9.200	9.210	8.780	9.480	44,617,895	9.2085	4.54%
2019-03-01	0	8.810	8.810	8.820	7.970	8.880	42,921,359	361,772,115	8.4287	8.810	8.810	8.820	7.970	8.880	42,921,359	8.4287	9.44%
2019-02-28	0	8.050	8.010	8.050	7.780	8.050	20,055,603	159,881,398	7.9719	8.050	8.010	8.050	7.780	8.050	20,055,603	7.9719	2.81%
2019-02-27	0	7.830	7.820	7.830	7.740	7.980	7,745,053	60,658,662	7.8319	7.830	7.820	7.830	7.740	7.980	7,745,053	7.8319	-1.01%
2019-02-26	0	7.910	7.900	7.910	7.850	8.130	13,628,027	108,767,752	7.9812	7.910	7.900	7.910	7.850	8.130	13,628,027	7.9812	0.64%
2019-02-25	0	7.860	7.830	7.860	7.790	8.100	16,874,142	133,462,099	7.9093	7.860	7.830	7.860	7.790	8.100	16,874,142	7.9093	-1.38%
2019-02-22	0	7.970	7.950	7.970	7.790	7.980	8,873,078	70,411,278	7.9354	7.970	7.950	7.970	7.790	7.980	8,873,078	7.9354	0.63%
2019-02-21	0	7.920	7.900	7.920	7.780	8.000	17,172,001	136,357,201	7.9407	7.920	7.900	7.920	7.780	8.000	17,172,001	7.9407	1.02%
2019-02-20	0	7.840	7.830	7.840	7.620	7.890	9,309,000	72,526,200	7.7910	7.840	7.830	7.840	7.620	7.890	9,309,000	7.7910	3.16%
2019-02-19	0	7.600	7.600	7.620	7.600	7.920	11,704,954	90,165,102	7.7032	7.600	7.600	7.620	7.600	7.920	11,704,954	7.7032	-3.06%
2019-02-18	0	7.840	7.840	7.850	7.730	7.970	14,932,366	117,375,683	7.8605	7.840	7.840	7.850	7.730	7.970	14,932,366	7.8605	1.42%
2019-02-15	0	7.730	7.700	7.730	7.560	7.860	19,673,364	152,052,325	7.7288	7.730	7.700	7.730	7.560	7.860	19,673,364	7.7288	0.00%
2019-02-14	0	7.730	7.720	7.730	7.300	7.750	30,265,947	230,254,217	7.6077	7.730	7.720	7.730	7.300	7.750	30,265,947	7.6077	5.31%
2019-02-13	0	7.340	7.330	7.340	7.210	7.380	8,316,031	60,742,856	7.3043	7.340	7.330	7.340	7.210	7.380	8,316,031	7.3043	0.27%
2019-02-12	0	7.320	7.310	7.320	7.030	7.470	16,578,742	121,428,845	7.3244	7.320	7.310	7.320	7.030	7.470	16,578,742	7.3244	3.10%
2019-02-11	0	7.100	7.100	7.130	7.050	7.260	5,739,747	40,792,723	7.1071	7.100	7.100	7.130	7.050	7.260	5,739,747	7.1071	-1.53%
2019-02-08	0	7.210	7.210	7.230	7.050	7.270	4,857,802	34,883,854	7.1810	7.210	7.210	7.230	7.050	7.270	4,857,802	7.1810	0.70%
2019-02-04	0	7.160	7.160	7.180	7.100	7.250	1,391,105	9,958,085	7.1584	7.160	7.160	7.180	7.100	7.250	1,391,105	7.1584	-0.56%
2019-02-01	0	7.200	7.190	7.200	7.120	7.300	5,421,924	38,923,800	7.1790	7.200	7.190	7.200	7.120	7.300	5,421,924	7.1790	0.28%
2019-01-31	0	7.180	7.170	7.180	6.850	7.250	20,054,892	143,405,380	7.1506	7.180	7.170	7.180	6.850	7.250	20,054,892	7.1506	5.74%
2019-01-30	0	6.790	6.790	6.800	6.760	6.910	6,148,000	41,888,625	6.8134	6.790	6.790	6.800	6.760	6.910	6,148,000	6.8134	-1.59%
2019-01-29	0	6.900	6.880	6.900	6.740	6.920	5,700,950	39,034,834	6.8471	6.900	6.880	6.900	6.740	6.920	5,700,950	6.8471	0.88%
2019-01-28	0	6.840	6.820	6.840	6.800	7.030	5,481,069	37,758,376	6.8889	6.840	6.820	6.840	6.800	7.030	5,481,069	6.8889	-1.87%
2019-01-25	0	6.970	6.950	6.970	6.900	7.080	9,213,014	64,365,326	6.9863	6.970	6.950	6.970	6.900	7.080	9,213,014	6.9863	-1.13%
2019-01-24	0	7.050	7.040	7.050	6.750	7.060	11,565,886	80,636,967	6.9720	7.050	7.040	7.050	6.750	7.060	11,565,886	6.9720	3.68%
2019-01-23	0	6.800	6.780	6.800	6.680	6.850	3,628,033	24,615,703	6.7849	6.800	6.780	6.800	6.680	6.850	3,628,033	6.7849	-0.58%
2019-01-22	0	6.840	6.810	6.840	6.700	6.970	4,808,000	32,727,060	6.8068	6.840	6.810	6.840	6.700	6.970	4,808,000	6.8068	-1.87%
2019-01-21	0	6.970	6.960	6.970	6.880	7.080	6,139,892	42,843,955	6.9780	6.970	6.960	6.970	6.880	7.080	6,139,892	6.9780	0.58%
2019-01-18	0	6.930	6.920	6.930	6.810	6.930	8,264,723	56,957,429	6.8916	6.930	6.920	6.930	6.810	6.930	8,264,723	6.8916	2.21%
2019-01-17	0	6.780	6.770	6.780	6.700	6.950	8,329,095	56,765,436	6.8153	6.780	6.770	6.780	6.700	6.950	8,329,095	6.8153	-1.60%
2019-01-16	0	6.890	6.860	6.890	6.580	6.890	10,408,757	70,613,179	6.7840	6.890	6.860	6.890	6.580	6.890	10,408,757	6.7840	1.92%
2019-01-15	0	6.760	6.750	6.760	6.530	6.760	5,851,954	39,092,932	6.6803	6.760	6.750	6.760	6.530	6.760	5,851,954	6.6803	3.52%
2019-01-14	0	6.530	6.520	6.530	6.500	6.810	7,116,000	46,787,900	6.5750	6.530	6.520	6.530	6.500	6.810	7,116,000	6.5750	-3.12%
2019-01-11	0	6.740	6.730	6.740	6.650	6.830	6,608,342	44,361,778	6.7130	6.740	6.730	6.740	6.650	6.830	6,608,342	6.7130	-0.88%
2019-01-10	0	6.800	6.770	6.800	6.380	6.900	18,666,140	125,765,988	6.7377	6.800	6.770	6.800	6.380	6.900	18,666,140	6.7377	6.75%
2019-01-09	0	6.370	6.350	6.370	6.280	6.560	9,295,264	59,680,764	6.4206	6.370	6.350	6.370	6.280	6.560	9,295,264	6.4206	-1.70%
2019-01-08	0	6.480	6.470	6.480	6.110	6.560	14,907,419	95,817,704	6.4275	6.480	6.470	6.480	6.110	6.560	14,907,419	6.4275	5.37%
2019-01-07	0	6.150	6.140	6.150	6.120	6.270	5,663,229	34,950,912	6.1716	6.150	6.140	6.150	6.120	6.270	5,663,229	6.1716	1.65%
2019-01-04	0	6.050	6.050	6.070	5.840	6.160	7,496,532	45,388,698	6.0546	6.050	6.050	6.070	5.840	6.160	7,496,532	6.0546	0.00%
2019-01-03	0	6.050	6.040	6.050	6.020	6.270	8,052,097	49,082,500	6.0956	6.050	6.040	6.050	6.020	6.270	8,052,097	6.0956	-2.26%
2019-01-02	0	6.190	6.170	6.190	6.100	6.390	5,933,696	36,631,410	6.1735	6.190	6.170	6.190	6.100	6.390	5,933,696	6.1735	-2.52%
2018-12-31	0	6.350	6.350	6.380	6.350	6.570	2,804,809	17,937,164	6.3951	6.350	6.350	6.380	6.350	6.570	2,804,809	6.3951	-1.85%
2018-12-28	0	6.470	6.470	6.480	6.120	6.480	5,013,451	31,862,828	6.3555	6.470	6.470	6.480	6.120	6.480	5,013,451	6.3555	5.03%
2018-12-27	0	6.160	6.150	6.160	6.150	6.460	5,374,751	33,770,544	6.2832	6.160	6.150	6.160	6.150	6.460	5,374,751	6.2832	-0.81%
2018-12-24	0	6.210	6.180	6.210	6.080	6.390	4,360,006	26,981,265	6.1884	6.210	6.180	6.210	6.080	6.390	4,360,006	6.1884	-1.58%
2018-12-21	0	6.310	6.300	6.310	6.070	6.360	12,520,967	77,986,787	6.2285	6.310	6.300	6.310	6.070	6.360	12,520,967	6.2285	-0.16%
2018-12-20	0	6.320	6.320	6.340	6.310	6.600	13,111,500	83,782,145	6.3900	6.320	6.320	6.340	6.310	6.600	13,111,500	6.3900	-3.36%
2018-12-19	0	6.540	6.530	6.540	6.470	6.760	6,289,225	41,481,299	6.5956	6.540	6.530	6.540	6.470	6.760	6,289,225	6.5956	-1.80%
2018-12-18	0	6.660	6.640	6.660	6.600	6.860	10,593,901	70,573,133	6.6617	6.660	6.640	6.660	6.600	6.860	10,593,901	6.6617	-2.92%
2018-12-17	0	6.860	6.850	6.860	6.790	6.950	4,641,711	31,781,148	6.8469	6.860	6.850	6.860	6.790	6.950	4,641,711	6.8469	-1.15%
2018-12-14	0	6.940	6.940	6.950	6.900	7.100	7,387,936	51,366,487	6.9528	6.940	6.940	6.950	6.900	7.100	7,387,936	6.9528	-2.53%
2018-12-13	0	7.120	7.100	7.120	6.980	7.180	10,707,612	76,108,591	7.1079	7.120	7.100	7.120	6.980	7.180	10,707,612	7.1079	1.57%
2018-12-12	0	7.010	7.010	7.020	6.990	7.090	6,193,068	43,546,026	7.0314	7.010	7.010	7.020	6.990	7.090	6,193,068	7.0314	0.43%
2018-12-11	0	6.980	6.980	7.020	6.850	7.100	5,857,532	41,038,544	7.0061	6.980	6.980	7.020	6.850	7.100	5,857,532	7.0061	1.31%
2018-12-10	0	6.890	6.890	6.900	6.800	6.980	6,734,158	46,380,953	6.8874	6.890	6.890	6.900	6.800	6.980	6,734,158	6.8874	-1.85%
2018-12-07	0	7.020	7.000	7.020	6.800	7.030	7,846,815	54,553,114	6.9523	7.020	7.000	7.020	6.800	7.030	7,846,815	6.9523	1.01%
2018-12-06	0	6.950	6.930	6.950	6.830	7.090	15,483,924	107,359,656	6.9336	6.950	6.930	6.950	6.830	7.090	15,483,924	6.9336	-2.93%
2018-12-05	0	7.160	7.140	7.160	7.010	7.230	8,435,230	60,034,158	7.1171	7.160	7.140	7.160	7.010	7.230	8,435,230	7.1171	-0.69%
2018-12-04	0	7.210	7.200	7.210	7.070	7.210	10,217,732	73,100,257	7.1543	7.210	7.200	7.210	7.070	7.210	10,217,732	7.1543	1.98%
2018-12-03	0	7.070	7.050	7.070	7.020	7.340	15,500,172	110,875,952	7.1532	7.070	7.050	7.070	7.020	7.340	15,500,172	7.1532	1.00%
2018-11-30	0	7.000	6.990	7.000	6.980	7.120	10,292,769	72,331,846	7.0274	7.000	6.990	7.000	6.980	7.120	10,292,769	7.0274	-1.41%
2018-11-29	0	7.100	7.080	7.100	6.990	7.150	10,549,869	74,667,655	7.0776	7.100	7.080	7.100	6.990	7.150	10,549,869	7.0776	2.01%
2018-11-28	0	6.960	6.950	6.960	6.850	6.990	8,071,409	56,031,368	6.9420	6.960	6.950	6.960	6.850	6.990	8,071,409	6.9420	1.02%
2018-11-27	0	6.890	6.880	6.890	6.800	7.070	9,796,932	67,793,178	6.9198	6.890	6.880	6.890	6.800	7.070	9,796,932	6.9198	-0.58%
2018-11-26	0	6.930	6.920	6.930	6.900	7.110	11,184,000	78,299,380	7.0010	6.930	6.920	6.930	6.900	7.110	11,184,000	7.0010	-0.86%
2018-11-23	0	6.990	6.970	6.990	6.880	7.200	8,424,000	58,729,280	6.9717	6.990	6.970	6.990	6.880	7.200	8,424,000	6.9717	-1.69%
2018-11-22	0	7.110	7.100	7.110	7.040	7.280	7,118,928	50,829,459	7.1400	7.110	7.100	7.110	7.040	7.280	7,118,928	7.1400	-0.42%
2018-11-21	0	7.140	7.140	7.150	6.900	7.150	15,622,248	110,386,410	7.0660	7.140	7.140	7.150	6.900	7.150	15,622,248	7.0660	1.13%
2018-11-20	0	7.060	7.060	7.070	6.930	7.480	29,858,025	212,695,770	7.1236	7.060	7.060	7.070	6.930	7.480	29,858,025	7.1236	-7.47%
2018-11-19	0	7.630	7.610	7.630	7.500	7.870	22,952,391	176,158,848	7.6750	7.630	7.610	7.630	7.500	7.870	22,952,391	7.6750	0.66%
2018-11-16	0	7.580	7.570	7.580	7.470	7.770	23,173,006	175,585,533	7.5772	7.580	7.570	7.580	7.470	7.770	23,173,006	7.5772	-1.04%
2018-11-15	0	7.660	7.640	7.660	7.200	7.700	30,935,396	232,971,727	7.5309	7.660	7.640	7.660	7.200	7.700	30,935,396	7.5309	7.28%
2018-11-14	0	7.140	7.140	7.170	7.120	7.420	7,964,000	57,712,420	7.2467	7.140	7.140	7.170	7.120	7.420	7,964,000	7.2467	-2.86%
2018-11-13	0	7.350	7.330	7.350	7.000	7.430	15,278,258	111,750,113	7.3143	7.350	7.330	7.350	7.000	7.430	15,278,258	7.3143	1.10%
2018-11-12	0	7.270	7.260	7.270	7.070	7.400	8,886,000	64,106,900	7.2144	7.270	7.260	7.270	7.070	7.400	8,886,000	7.2144	0.55%
2018-11-09	0	7.230	7.210	7.230	6.870	7.320	13,324,037	95,517,490	7.1688	7.230	7.210	7.230	6.870	7.320	13,324,037	7.1688	1.97%
2018-11-08	0	7.090	7.090	7.110	7.030	7.500	14,202,000	102,675,060	7.2296	7.090	7.090	7.110	7.030	7.500	14,202,000	7.2296	-2.07%
2018-11-07	0	7.240	7.220	7.240	7.160	7.550	23,051,476	170,175,377	7.3824	7.240	7.220	7.240	7.160	7.550	23,051,476	7.3824	0.00%
2018-11-06	0	7.240	7.230	7.240	7.070	7.300	9,445,040	67,657,856	7.1633	7.240	7.230	7.240	7.070	7.300	9,445,040	7.1633	0.42%
2018-11-05	0	7.210	7.200	7.210	6.910	7.280	13,563,000	96,808,790	7.1377	7.210	7.200	7.210	6.910	7.280	13,563,000	7.1377	-1.23%
2018-11-02	0	7.300	7.290	7.300	6.880	7.300	40,096,774	286,257,054	7.1392	7.300	7.290	7.300	6.880	7.300	40,096,774	7.1392	10.27%
2018-11-01	0	6.620	6.610	6.620	6.360	6.880	24,892,295	166,349,618	6.6828	6.620	6.610	6.620	6.360	6.880	24,892,295	6.6828	4.42%
2018-10-31	0	6.340	6.300	6.340	6.110	6.380	14,032,800	88,477,948	6.3051	6.340	6.300	6.340	6.110	6.380	14,032,800	6.3051	2.76%
2018-10-30	0	6.170	6.170	6.180	6.080	6.300	8,312,000	51,334,500	6.1760	6.170	6.170	6.180	6.080	6.300	8,312,000	6.1760	-2.06%
2018-10-29	0	6.300	6.280	6.300	6.170	6.450	4,918,422	30,851,280	6.2726	6.300	6.280	6.300	6.170	6.450	4,918,422	6.2726	-0.16%
2018-10-26	0	6.310	6.300	6.310	6.280	6.620	9,744,200	62,606,482	6.4250	6.310	6.300	6.310	6.280	6.620	9,744,200	6.4250	-2.17%
2018-10-25	0	6.450	6.440	6.450	6.270	6.570	17,461,038	111,947,281	6.4113	6.450	6.440	6.450	6.270	6.570	17,461,038	6.4113	-4.73%
2018-10-24	0	6.770	6.760	6.770	6.750	7.110	7,253,281	49,792,058	6.8648	6.770	6.760	6.770	6.750	7.110	7,253,281	6.8648	-1.74%
2018-10-23	0	6.890	6.880	6.890	6.780	7.150	7,704,368	53,491,690	6.9430	6.890	6.880	6.890	6.780	7.150	7,704,368	6.9430	-3.50%
2018-10-22	0	7.140	7.130	7.140	6.850	7.450	20,733,000	149,241,000	7.1982	7.140	7.130	7.140	6.850	7.450	20,733,000	7.1982	4.23%
2018-10-19	0	6.850	6.840	6.850	6.310	6.860	18,989,235	126,260,915	6.6491	6.850	6.840	6.850	6.310	6.860	18,989,235	6.6491	5.38%
2018-10-18	0	6.500	6.490	6.500	6.300	6.520	12,072,518	77,731,199	6.4387	6.500	6.490	6.500	6.300	6.520	12,072,518	6.4387	1.56%
2018-10-16	0	6.400	6.400	6.410	6.080	6.400	13,726,151	85,670,775	6.2414	6.400	6.400	6.410	6.080	6.400	13,726,151	6.2414	4.92%
2018-10-15	0	6.100	6.090	6.100	6.050	6.440	9,952,723	61,641,014	6.1934	6.100	6.090	6.100	6.050	6.440	9,952,723	6.1934	-2.71%
2018-10-12	0	6.270	6.270	6.280	5.980	6.320	21,679,587	133,335,847	6.1503	6.270	6.270	6.280	5.980	6.320	21,679,587	6.1503	1.79%
2018-10-11	0	6.160	6.140	6.160	5.910	6.480	42,525,000	257,927,030	6.0653	6.160	6.140	6.160	5.910	6.480	42,525,000	6.0653	-7.65%
2018-10-10	0	6.670	6.650	6.670	6.600	6.850	12,619,399	84,261,781	6.6772	6.670	6.650	6.670	6.600	6.850	12,619,399	6.6772	-1.33%
2018-10-09	0	6.760	6.750	6.760	6.570	6.880	13,494,000	91,101,580	6.7513	6.760	6.750	6.760	6.570	6.880	13,494,000	6.7513	2.27%
2018-10-08	0	6.610	6.610	6.640	6.590	7.150	27,248,094	184,966,340	6.7882	6.610	6.610	6.640	6.590	7.150	27,248,094	6.7882	-5.16%
2018-10-05	0	6.970	6.960	6.970	6.900	7.300	16,979,119	118,457,316	6.9766	6.970	6.960	6.970	6.900	7.300	16,979,119	6.9766	-2.38%
2018-10-04	0	7.140	7.130	7.140	7.090	7.680	13,894,270	100,746,955	7.2510	7.140	7.130	7.140	7.090	7.680	13,894,270	7.2510	-5.31%
2018-10-03	0	7.540	7.510	7.540	7.500	7.750	6,306,000	47,771,370	7.5755	7.540	7.510	7.540	7.500	7.750	6,306,000	7.5755	-1.82%
2018-10-02	0	7.680	7.670	7.680	7.380	7.730	8,876,763	67,203,798	7.5708	7.680	7.670	7.680	7.380	7.730	8,876,763	7.5708	0.13%
2018-09-28	0	7.670	7.660	7.670	7.570	7.720	5,865,540	44,869,394	7.6497	7.670	7.660	7.670	7.570	7.720	5,865,540	7.6497	1.32%
2018-09-27	0	7.570	7.530	7.570	7.530	7.700	4,361,962	33,070,722	7.5816	7.570	7.530	7.570	7.530	7.700	4,361,962	7.5816	-0.39%
2018-09-26	0	7.600	7.590	7.600	7.540	7.800	7,880,500	60,428,395	7.6681	7.600	7.590	7.600	7.540	7.800	7,880,500	7.6681	-1.04%
2018-09-24	0	7.680	7.670	7.680	7.560	7.730	3,863,066	29,568,888	7.6543	7.680	7.670	7.680	7.560	7.730	3,863,066	7.6543	-1.16%
2018-09-21	0	7.770	7.760	7.770	7.560	7.820	30,081,194	233,290,914	7.7554	7.770	7.760	7.770	7.560	7.820	30,081,194	7.7554	2.37%
2018-09-20	0	7.590	7.590	7.610	7.460	7.680	4,692,310	35,573,225	7.5812	7.590	7.590	7.610	7.460	7.680	4,692,310	7.5812	0.26%
2018-09-19	0	7.570	7.550	7.570	7.450	7.660	8,586,466	65,080,719	7.5795	7.570	7.550	7.570	7.450	7.660	8,586,466	7.5795	0.93%
2018-09-18	0	7.500	7.500	7.510	7.240	7.630	12,996,000	96,956,050	7.4605	7.500	7.500	7.510	7.240	7.630	12,996,000	7.4605	1.49%
2018-09-17	0	7.390	7.390	7.400	7.330	7.580	6,663,117	49,493,448	7.4280	7.390	7.390	7.400	7.330	7.580	6,663,117	7.4280	-3.40%
2018-09-14	0	7.650	7.630	7.650	7.310	7.760	21,879,417	166,205,376	7.5964	7.650	7.630	7.650	7.310	7.760	21,879,417	7.5964	3.94%
2018-09-13	0	7.360	7.340	7.360	7.100	7.380	20,259,879	147,039,046	7.2576	7.360	7.340	7.360	7.100	7.380	20,259,879	7.2576	6.20%
2018-09-12	0	6.930	6.930	6.940	6.870	7.400	17,242,950	121,387,406	7.0398	6.930	6.930	6.940	6.870	7.400	17,242,950	7.0398	-3.75%
2018-09-11	0	7.200	7.170	7.200	7.140	7.500	17,640,200	128,092,200	7.2614	7.200	7.170	7.200	7.140	7.500	17,640,200	7.2614	-2.70%
2018-09-10	0	7.400	7.400	7.410	7.200	7.860	29,646,200	219,775,556	7.4133	7.400	7.400	7.410	7.200	7.860	29,646,200	7.4133	-5.73%
2018-09-07	0	7.850	7.840	7.850	7.740	8.040	10,168,000	80,266,990	7.8941	7.850	7.840	7.850	7.740	8.040	10,168,000	7.8941	0.13%
2018-09-06	0	7.840	7.820	7.840	7.550	7.890	14,958,244	115,720,796	7.7363	7.840	7.820	7.840	7.550	7.890	14,958,244	7.7363	0.64%
2018-09-05	0	7.790	7.780	7.790	7.750	8.170	16,410,000	129,907,299	7.9163	7.790	7.780	7.790	7.750	8.170	16,410,000	7.9163	-4.06%
2018-09-04	0	8.120	8.110	8.120	7.590	8.180	19,724,909	158,534,267	8.0373	8.120	8.110	8.120	7.590	8.180	19,724,909	8.0373	5.87%
2018-09-03	0	7.670	7.670	7.690	7.440	7.990	19,827,600	151,704,004	7.6512	7.670	7.670	7.690	7.440	7.990	19,827,600	7.6512	-3.40%
2018-08-31	0	7.940	7.940	7.960	7.910	8.060	17,659,401	140,740,648	7.9697	7.940	7.940	7.960	7.910	8.060	17,659,401	7.9697	-2.93%
2018-08-30	0	8.180	8.150	8.180	8.030	8.380	16,573,232	135,512,322	8.1766	8.180	8.150	8.180	8.030	8.380	16,573,232	8.1766	-0.85%
2018-08-29	0	8.250	8.240	8.250	8.000	8.290	26,282,432	214,910,046	8.1769	8.250	8.240	8.250	8.000	8.290	26,282,432	8.1769	2.10%
2018-08-28	0	8.080	8.050	8.080	7.910	8.260	14,535,872	117,118,036	8.0572	8.080	8.050	8.080	7.910	8.260	14,535,872	8.0572	-0.25%
2018-08-27	0	8.100	8.070	8.100	7.980	8.300	36,897,746	301,451,487	8.1699	8.100	8.070	8.100	7.980	8.300	36,897,746	8.1699	3.45%
2018-08-24	0	7.830	7.810	7.830	7.530	8.070	33,304,645	261,380,425	7.8482	7.830	7.810	7.830	7.530	8.070	33,304,645	7.8482	1.69%
2018-08-23	0	7.700	7.660	7.700	7.360	7.760	24,208,631	184,569,255	7.6241	7.700	7.660	7.700	7.360	7.760	24,208,631	7.6241	5.34%
2018-08-22	0	7.310	7.310	7.320	7.170	7.570	16,474,000	121,023,780	7.3464	7.310	7.310	7.320	7.170	7.570	16,474,000	7.3464	-2.14%
2018-08-21	0	7.470	7.470	7.490	6.780	7.850	47,764,455	354,983,445	7.4320	7.470	7.470	7.490	6.780	7.850	47,764,455	7.4320	9.69%
2018-08-20	0	6.810	6.810	6.820	6.440	6.930	21,374,000	142,782,096	6.6802	6.810	6.810	6.820	6.440	6.930	21,374,000	6.6802	4.93%
2018-08-17	0	6.490	6.480	6.490	6.450	7.250	33,722,837	226,215,223	6.7081	6.490	6.480	6.490	6.450	7.250	33,722,837	6.7081	-6.48%
2018-08-16	0	6.940	6.940	6.950	6.610	7.230	26,946,000	187,867,400	6.9720	6.940	6.940	6.950	6.610	7.230	26,946,000	6.9720	-1.98%
2018-08-15	0	7.080	7.060	7.080	6.970	7.500	35,364,205	250,374,841	7.0799	7.080	7.060	7.080	6.970	7.500	35,364,205	7.0799	-5.60%
2018-08-14	0	7.500	7.490	7.500	7.380	7.940	27,186,000	204,086,960	7.5071	7.500	7.490	7.500	7.380	7.940	27,186,000	7.5071	-4.21%
2018-08-13	0	7.830	7.830	7.860	7.710	8.040	13,624,000	107,097,482	7.8609	7.830	7.830	7.860	7.710	8.040	13,624,000	7.8609	-2.00%
2018-08-10	0	7.990	7.980	7.990	7.810	8.270	16,617,211	132,744,663	7.9884	7.990	7.980	7.990	7.810	8.270	16,617,211	7.9884	-1.24%
2018-08-09	0	8.090	8.080	8.090	7.410	8.140	24,535,311	194,644,128	7.9332	8.090	8.080	8.090	7.410	8.140	24,535,311	7.9332	8.16%
2018-08-08	0	7.480	7.480	7.490	7.460	7.840	14,242,000	108,382,972	7.6101	7.480	7.480	7.490	7.460	7.840	14,242,000	7.6101	-3.48%
2018-08-07	0	7.750	7.730	7.750	7.270	7.870	20,606,000	156,552,020	7.5974	7.750	7.730	7.750	7.270	7.870	20,606,000	7.5974	6.90%
2018-08-06	0	7.250	7.240	7.250	7.200	7.860	20,773,433	154,437,727	7.4344	7.250	7.240	7.250	7.200	7.860	20,773,433	7.4344	-4.98%
2018-08-03	0	7.630	7.610	7.630	7.560	7.960	13,483,315	103,657,432	7.6878	7.630	7.610	7.630	7.560	7.960	13,483,315	7.6878	-3.30%
2018-08-02	0	7.890	7.870	7.890	7.400	7.990	24,093,659	185,100,162	7.6825	7.890	7.870	7.890	7.400	7.990	24,093,659	7.6825	-1.38%
2018-08-01	0	8.000	8.000	8.010	7.890	8.290	12,973,020	104,458,910	8.0520	8.000	8.000	8.010	7.890	8.290	12,973,020	8.0520	-0.50%
2018-07-31	0	8.040	8.030	8.040	7.930	8.150	9,583,064	76,848,033	8.0192	8.040	8.030	8.040	7.930	8.150	9,583,064	8.0192	-1.35%
2018-07-30	0	8.150	8.140	8.150	8.100	8.570	13,976,406	115,380,827	8.2554	8.150	8.140	8.150	8.100	8.570	13,976,406	8.2554	-4.23%
2018-07-27	0	8.510	8.490	8.510	8.250	8.590	13,206,486	111,920,431	8.4747	8.510	8.490	8.510	8.250	8.590	13,206,486	8.4747	1.67%
2018-07-26	0	8.370	8.360	8.370	8.060	8.510	15,722,000	131,852,220	8.3865	8.370	8.360	8.370	8.060	8.510	15,722,000	8.3865	-0.71%
2018-07-25	0	8.430	8.400	8.430	8.300	8.670	29,348,738	248,591,072	8.4702	8.430	8.400	8.430	8.300	8.670	29,348,738	8.4702	1.69%
2018-07-24	0	8.290	8.290	8.300	7.880	8.350	21,344,697	174,149,428	8.1589	8.290	8.290	8.300	7.880	8.350	21,344,697	8.1589	3.75%
2018-07-23	0	7.990	7.950	7.990	7.750	8.130	14,380,442	114,225,661	7.9431	7.990	7.950	7.990	7.750	8.130	14,380,442	7.9431	0.00%
2018-07-20	0	7.990	7.960	7.990	7.550	8.040	21,431,020	167,383,020	7.8103	7.990	7.960	7.990	7.550	8.040	21,431,020	7.8103	1.14%
2018-07-19	0	7.900	7.890	7.900	7.830	8.480	22,630,464	182,299,355	8.0555	7.900	7.890	7.900	7.830	8.480	22,630,464	8.0555	-4.82%
2018-07-18	0	8.300	8.250	8.300	8.140	8.420	24,889,240	206,743,325	8.3065	8.300	8.250	8.300	8.140	8.420	24,889,240	8.3065	2.72%
2018-07-17	0	8.080	8.050	8.080	7.860	8.210	16,495,400	131,797,898	7.9900	8.080	8.050	8.080	7.860	8.210	16,495,400	7.9900	-1.22%
2018-07-16	0	8.180	8.150	8.180	8.060	8.490	19,935,488	163,873,251	8.2202	8.180	8.150	8.180	8.060	8.490	19,935,488	8.2202	-0.24%
2018-07-13	0	8.200	8.190	8.200	7.900	8.370	56,422,990	462,470,836	8.1965	8.200	8.190	8.200	7.900	8.370	56,422,990	8.1965	5.13%
2018-07-12	0	7.800	7.790	7.800	7.210	7.830	41,718,388	320,724,026	7.6878	7.800	7.790	7.800	7.210	7.830	41,718,388	7.6878	7.59%
2018-07-11	0	7.250	7.250	7.270	6.930	7.430	15,685,508	113,599,074	7.2423	7.250	7.250	7.270	6.930	7.430	15,685,508	7.2423	0.00%
2018-07-10	0	7.250	7.220	7.250	7.080	7.500	16,056,760	116,274,936	7.2415	7.250	7.220	7.250	7.080	7.500	16,056,760	7.2415	-1.49%
2018-07-09	0	7.360	7.350	7.360	6.910	7.370	32,091,871	228,789,349	7.1292	7.360	7.350	7.360	6.910	7.370	32,091,871	7.1292	6.67%
2018-07-06	0	6.900	6.900	6.920	6.430	7.110	35,507,391	242,691,352	6.8350	6.900	6.900	6.920	6.430	7.110	35,507,391	6.8350	1.47%
2018-07-05	0	6.800	6.760	6.800	6.680	7.300	36,871,500	254,430,800	6.9005	6.800	6.760	6.800	6.680	7.300	36,871,500	6.9005	-4.90%
2018-07-04	0	7.150	7.150	7.190	7.000	7.420	19,898,812	142,672,207	7.1699	7.150	7.150	7.190	7.000	7.420	19,898,812	7.1699	-3.77%
2018-07-03	0	7.430	7.400	7.430	7.180	7.500	27,932,768	204,405,915	7.3178	7.430	7.400	7.430	7.180	7.500	27,932,768	7.3178	-1.85%
2018-06-29	0	7.570	7.570	7.580	7.120	7.740	32,104,576	240,443,310	7.4894	7.570	7.570	7.580	7.120	7.740	32,104,576	7.4894	6.32%
2018-06-28	0	7.120	7.120	7.140	6.950	7.470	47,934,732	343,405,341	7.1640	7.120	7.120	7.140	6.950	7.470	47,934,732	7.1640	-3.26%
2018-06-27	0	7.360	7.360	7.380	7.350	7.890	35,430,900	270,214,491	7.6265	7.360	7.360	7.380	7.350	7.890	35,430,900	7.6265	-2.77%
2018-06-26	0	7.570	7.570	7.580	7.420	7.800	25,419,111	192,808,729	7.5852	7.570	7.570	7.580	7.420	7.800	25,419,111	7.5852	-2.32%
2018-06-25	0	7.750	7.750	7.770	7.540	8.030	44,584,400	348,940,644	7.8265	7.750	7.750	7.770	7.540	8.030	44,584,400	7.8265	0.26%
2018-06-22	0	7.730	7.730	7.770	7.140	7.800	36,083,402	272,731,885	7.5584	7.730	7.730	7.770	7.140	7.800	36,083,402	7.5584	6.47%
2018-06-21	0	7.260	7.250	7.260	7.240	7.850	36,343,695	273,155,525	7.5159	7.260	7.250	7.260	7.240	7.850	36,343,695	7.5159	-3.33%
2018-06-20	0	7.510	7.500	7.510	7.080	7.710	42,696,053	316,197,007	7.4058	7.510	7.500	7.510	7.080	7.710	42,696,053	7.4058	5.18%
2018-06-19	0	7.140	7.140	7.150	7.050	7.420	62,832,000	453,124,940	7.2117	7.140	7.140	7.150	7.050	7.420	62,832,000	7.2117	-3.77%
2018-06-15	0	7.420	7.410	7.420	7.370	8.050	51,726,616	393,816,022	7.6134	7.420	7.410	7.420	7.370	8.050	51,726,616	7.6134	-2.88%
2018-06-14	0	7.640	7.640	7.660	7.530	8.600	67,703,265	540,427,286	7.9823	7.640	7.640	7.660	7.530	8.600	67,703,265	7.9823	-10.12%
2018-06-13	0	8.500	8.490	8.500	8.090	8.630	50,464,870	424,541,575	8.4126	8.500	8.490	8.500	8.090	8.630	50,464,870	8.4126	2.78%
2018-06-12	0	8.270	8.270	8.280	8.080	8.530	57,193,403	475,524,264	8.3143	8.270	8.270	8.280	8.080	8.530	57,193,403	8.3143	0.36%
2018-06-11	0	8.240	8.240	8.250	7.260	8.250	97,204,821	769,932,135	7.9207	8.240	8.240	8.250	7.260	8.250	97,204,821	7.9207	13.81%
2018-06-08	0	7.240	7.220	7.240	7.080	7.350	22,155,652	159,553,095	7.2015	7.240	7.220	7.240	7.080	7.350	22,155,652	7.2015	-1.36%
2018-06-07	0	7.340	7.310	7.340	7.280	7.650	39,249,222	291,115,902	7.4171	7.340	7.310	7.340	7.280	7.650	39,249,222	7.4171	0.27%
2018-06-06	0	7.320	7.300	7.320	6.960	7.550	78,918,990	578,135,573	7.3257	7.320	7.300	7.320	6.960	7.550	78,918,990	7.3257	4.57%
2018-06-05	0	7.000	6.990	7.000	6.700	7.010	25,962,000	178,958,240	6.8931	7.000	6.990	7.000	6.700	7.010	25,962,000	6.8931	0.43%
2018-06-04	0	6.970	6.960	6.970	6.880	7.160	25,419,010	177,640,664	6.9885	6.970	6.960	6.970	6.880	7.160	25,419,010	6.9885	-0.71%
2018-06-01	0	7.020	7.010	7.020	6.860	7.200	27,537,611	193,546,825	7.0285	7.020	7.010	7.020	6.860	7.200	27,537,611	7.0285	-2.36%
2018-05-31	0	7.190	7.170	7.190	6.990	7.300	42,627,906	303,283,865	7.1147	7.190	7.170	7.190	6.990	7.300	42,627,906	7.1147	0.70%
2018-05-30	0	7.140	7.130	7.140	6.800	7.260	51,299,156	361,161,270	7.0403	7.140	7.130	7.140	6.800	7.260	51,299,156	7.0403	1.85%
2018-05-29	0	7.010	7.000	7.010	6.930	7.550	95,451,846	684,100,488	7.1670	7.010	7.000	7.010	6.930	7.550	95,451,846	7.1670	3.55%
2018-05-28	0	6.770	6.770	6.780	6.740	7.240	43,426,800	301,420,280	6.9409	6.770	6.770	6.780	6.740	7.240	43,426,800	6.9409	-2.31%
2018-05-25	0	6.930	6.920	6.930	6.500	7.320	69,631,200	479,870,401	6.8916	6.930	6.920	6.930	6.500	7.320	69,631,200	6.8916	0.58%
2018-05-24	0	6.890	6.890	6.910	6.680	7.840	181,994,688	1,313,686,462	7.2183	6.890	6.890	6.910	6.680	7.840	181,994,688	7.2183	1.47%
2018-05-23	0	6.790	6.780	6.790	5.870	7.000	124,498,486	824,283,722	6.6208	6.790	6.780	6.790	5.870	7.000	124,498,486	6.6208	14.50%
2018-05-21	0	5.930	5.930	5.950	5.810	6.200	57,821,604	347,884,742	6.0165	5.930	5.930	5.950	5.810	6.200	57,821,604	6.0165	2.60%
2018-05-18	0	5.780	5.770	5.780	5.400	6.240	151,492,212	895,182,239	5.9091	5.780	5.770	5.780	5.400	6.240	151,492,212	5.9091	3.21%
2018-05-17	0	5.600	5.580	5.600	4.470	5.650	207,165,928	1,059,891,416	5.1161	5.600	5.580	5.600	4.470	5.650	207,165,928	5.1161	26.13%
2018-05-16	0	4.440	4.420	4.440	4.300	4.440	31,674,904	138,637,201	4.3769	4.440	4.420	4.440	4.300	4.440	31,674,904	4.3769	2.30%
2018-05-15	0	4.340	4.340	4.350	4.250	4.430	47,038,000	202,747,780	4.3103	4.340	4.340	4.350	4.250	4.430	47,038,000	4.3103	-0.23%
2018-05-14	0	4.350	4.350	4.370	4.340	4.450	13,562,000	59,420,740	4.3814	4.350	4.350	4.370	4.340	4.450	13,562,000	4.3814	-1.36%
2018-05-11	0	4.410	4.410	4.420	4.370	4.470	14,512,000	63,880,800	4.4019	4.410	4.410	4.420	4.370	4.470	14,512,000	4.4019	0.23%
2018-05-10	0	4.400	4.400	4.410	4.300	4.450	29,904,785	131,210,608	4.3876	4.400	4.400	4.410	4.300	4.450	29,904,785	4.3876	2.33%
2018-05-09	0	4.300	4.300	4.320	4.260	4.370	10,192,800	43,879,252	4.3049	4.300	4.300	4.320	4.260	4.370	10,192,800	4.3049	-0.23%
2018-05-08	0	4.310	4.310	4.320	4.170	4.340	27,848,200	119,325,120	4.2848	4.310	4.310	4.320	4.170	4.340	27,848,200	4.2848	3.36%
2018-05-07	0	4.170	4.170	4.180	4.010	4.200	15,926,296	66,083,537	4.1493	4.170	4.170	4.180	4.010	4.200	15,926,296	4.1493	3.22%
2018-05-04	0	4.040	4.040	4.060	3.980	4.070	8,726,000	35,130,440	4.0260	4.040	4.040	4.060	3.980	4.070	8,726,000	4.0260	0.50%
2018-05-03	0	4.020	4.020	4.030	4.020	4.110	6,043,010	24,520,729	4.0577	4.020	4.020	4.030	4.020	4.110	6,043,010	4.0577	-1.47%
2018-05-02	0	4.080	4.080	4.090	3.930	4.130	13,336,000	54,503,108	4.0869	4.080	4.080	4.090	3.930	4.130	13,336,000	4.0869	2.77%
2018-04-30	0	3.970	3.960	3.970	3.940	3.990	2,700,000	10,708,140	3.9660	3.970	3.960	3.970	3.940	3.990	2,700,000	3.9660	1.79%
2018-04-27	0	3.900	3.890	3.900	3.890	3.970	1,382,000	5,413,280	3.9170	3.900	3.890	3.900	3.890	3.970	1,382,000	3.9170	-0.51%
2018-04-26	0	3.920	3.920	3.930	3.890	3.990	3,574,000	14,012,540	3.9207	3.920	3.920	3.930	3.890	3.990	3,574,000	3.9207	-1.51%
2018-04-25	0	3.980	3.960	3.980	3.860	3.980	5,890,000	23,031,100	3.9102	3.980	3.960	3.980	3.860	3.980	5,890,000	3.9102	1.27%
2018-04-24	0	3.930	3.930	3.940	3.910	3.970	3,112,000	12,264,920	3.9412	3.930	3.930	3.940	3.910	3.970	3,112,000	3.9412	0.00%
2018-04-23	0	3.930	3.930	3.940	3.920	4.050	3,591,786	14,214,016	3.9574	3.930	3.930	3.940	3.920	4.050	3,591,786	3.9574	-1.01%
2018-04-20	0	3.970	3.970	3.980	3.960	4.070	5,811,032	23,274,648	4.0053	3.970	3.970	3.980	3.960	4.070	5,811,032	4.0053	-1.24%
2018-04-19	0	4.020	4.020	4.030	3.940	4.100	6,512,000	26,241,980	4.0298	4.020	4.020	4.030	3.940	4.100	6,512,000	4.0298	1.52%
2018-04-18	0	3.960	3.940	3.960	3.900	4.090	13,243,100	52,233,426	3.9442	3.960	3.940	3.960	3.900	4.090	13,243,100	3.9442	-1.74%
2018-04-17	0	4.030	4.020	4.030	4.000	4.150	9,439,268	38,356,084	4.0635	4.030	4.020	4.030	4.000	4.150	9,439,268	4.0635	-2.18%
2018-04-16	0	4.120	4.110	4.120	4.060	4.180	7,336,000	30,090,100	4.1017	4.120	4.110	4.120	4.060	4.180	7,336,000	4.1017	0.24%
2018-04-13	0	4.110	4.110	4.120	4.050	4.260	21,810,000	90,716,398	4.1594	4.110	4.110	4.120	4.050	4.260	21,810,000	4.1594	3.79%
2018-04-12	0	3.960	3.960	3.970	3.940	4.060	4,490,960	17,906,851	3.9873	3.960	3.960	3.970	3.940	4.060	4,490,960	3.9873	-1.49%
2018-04-11	0	4.020	4.010	4.020	4.020	4.100	3,656,724	14,792,605	4.0453	4.020	4.010	4.020	4.020	4.100	3,656,724	4.0453	-0.25%
2018-04-10	0	4.030	4.030	4.040	3.990	4.110	5,748,000	23,232,160	4.0418	4.030	4.030	4.040	3.990	4.110	5,748,000	4.0418	1.00%
2018-04-09	0	3.990	3.980	3.990	3.890	4.010	5,791,430	23,047,857	3.9796	3.990	3.980	3.990	3.890	4.010	5,791,430	3.9796	2.84%
2018-04-06	0	3.880	3.880	3.890	3.880	3.990	3,381,572	13,220,242	3.9095	3.880	3.880	3.890	3.880	3.990	3,381,572	3.9095	-0.51%
2018-04-04	0	3.900	3.890	3.900	3.870	4.020	4,072,000	16,048,140	3.9411	3.900	3.890	3.900	3.870	4.020	4,072,000	3.9411	-2.01%
2018-04-03	0	3.980	3.960	3.980	3.830	3.980	2,930,240	11,478,788	3.9174	3.980	3.960	3.980	3.830	3.980	2,930,240	3.9174	2.05%
2018-03-29	0	3.900	3.890	3.900	3.860	4.010	9,654,500	37,662,824	3.9011	3.900	3.890	3.900	3.860	4.010	9,654,500	3.9011	-1.52%
2018-03-28	0	3.960	3.950	3.960	3.940	4.060	6,318,176	25,249,132	3.9963	3.960	3.950	3.960	3.940	4.060	6,318,176	3.9963	-2.70%
2018-03-27	0	4.070	4.060	4.070	4.000	4.160	8,327,270	34,012,027	4.0844	4.070	4.060	4.070	4.000	4.160	8,327,270	4.0844	3.56%
2018-03-26	0	3.930	3.920	3.930	3.860	3.980	7,348,400	28,849,296	3.9259	3.930	3.920	3.930	3.860	3.980	7,348,400	3.9259	-0.25%
2018-03-23	0	3.940	3.930	3.940	3.830	3.980	8,794,000	34,490,320	3.9220	3.940	3.930	3.940	3.830	3.980	8,794,000	3.9220	-2.96%
2018-03-22	0	4.060	4.060	4.070	4.040	4.160	5,392,000	22,066,340	4.0924	4.060	4.060	4.070	4.040	4.160	5,392,000	4.0924	-1.69%
2018-03-21	0	4.130	4.120	4.130	4.110	4.200	6,216,000	25,804,420	4.1513	4.130	4.120	4.130	4.110	4.200	6,216,000	4.1513	-0.24%
2018-03-20	0	4.140	4.120	4.140	4.030	4.150	5,928,490	24,291,954	4.0975	4.140	4.120	4.140	4.030	4.150	5,928,490	4.0975	1.47%
2018-03-19	0	4.080	4.080	4.090	4.080	4.170	8,144,000	33,533,100	4.1175	4.080	4.080	4.090	4.080	4.170	8,144,000	4.1175	-1.21%
2018-03-16	0	4.130	4.130	4.140	4.110	4.240	12,605,000	52,588,554	4.1720	4.130	4.130	4.140	4.110	4.240	12,605,000	4.1720	0.73%
2018-03-15	0	4.100	4.100	4.110	4.060	4.140	4,548,000	18,649,460	4.1006	4.100	4.100	4.110	4.060	4.140	4,548,000	4.1006	0.00%
2018-03-14	0	4.100	4.090	4.100	4.060	4.140	5,614,424	23,003,079	4.0971	4.100	4.090	4.100	4.060	4.140	5,614,424	4.0971	-0.24%
2018-03-13	0	4.110	4.100	4.110	4.020	4.190	14,953,864	61,630,788	4.1214	4.110	4.100	4.110	4.020	4.190	14,953,864	4.1214	1.23%
2018-03-12	0	4.060	4.050	4.060	4.000	4.090	4,572,000	18,473,140	4.0405	4.060	4.050	4.060	4.000	4.090	4,572,000	4.0405	0.74%
2018-03-09	0	4.030	4.030	4.040	3.970	4.090	8,344,000	33,670,740	4.0353	4.030	4.030	4.040	3.970	4.090	8,344,000	4.0353	1.26%
2018-03-08	0	3.980	3.980	4.000	3.920	4.070	11,215,000	45,014,780	4.0138	3.980	3.980	4.000	3.920	4.070	11,215,000	4.0138	1.79%
2018-03-07	0	3.910	3.910	3.920	3.830	3.930	4,098,000	15,967,360	3.8964	3.910	3.910	3.920	3.830	3.930	4,098,000	3.8964	0.26%
2018-03-06	0	3.900	3.900	3.910	3.840	3.940	4,404,000	17,181,710	3.9014	3.900	3.900	3.910	3.840	3.940	4,404,000	3.9014	1.83%
2018-03-05	0	3.830	3.820	3.830	3.770	3.900	5,200,000	19,886,780	3.8244	3.830	3.820	3.830	3.770	3.900	5,200,000	3.8244	-0.52%
2018-03-02	0	3.850	3.840	3.850	3.800	3.860	3,980,000	15,234,720	3.8278	3.850	3.840	3.850	3.800	3.860	3,980,000	3.8278	-0.52%
2018-03-01	0	3.870	3.870	3.880	3.800	3.900	8,060,000	30,922,160	3.8365	3.870	3.870	3.880	3.800	3.900	8,060,000	3.8365	0.52%
2018-02-28	0	3.850	3.840	3.850	3.830	3.970	10,884,600	42,000,386	3.8587	3.850	3.840	3.850	3.830	3.970	10,884,600	3.8587	-2.78%
2018-02-27	0	3.960	3.940	3.960	3.920	4.040	10,733,403	42,463,842	3.9562	3.960	3.940	3.960	3.920	4.040	10,733,403	3.9562	1.02%
2018-02-26	0	3.920	3.900	3.920	3.890	3.950	4,814,000	18,866,990	3.9192	3.920	3.900	3.920	3.890	3.950	4,814,000	3.9192	0.51%
2018-02-23	0	3.900	3.890	3.900	3.870	3.970	4,584,000	17,950,060	3.9158	3.900	3.890	3.900	3.870	3.970	4,584,000	3.9158	0.78%
2018-02-22	0	3.870	3.860	3.870	3.830	3.910	4,876,324	18,830,219	3.8616	3.870	3.860	3.870	3.830	3.910	4,876,324	3.8616	-0.51%
2018-02-21	0	3.890	3.880	3.890	3.820	3.890	3,402,000	13,171,368	3.8717	3.890	3.880	3.890	3.820	3.890	3,402,000	3.8717	1.30%
2018-02-20	0	3.840	3.830	3.840	3.800	3.900	3,912,000	15,025,226	3.8408	3.840	3.830	3.840	3.800	3.900	3,912,000	3.8408	0.00%
2018-02-15	0	3.840	3.830	3.840	3.720	3.920	4,362,000	16,714,960	3.8319	3.840	3.830	3.840	3.720	3.920	4,362,000	3.8319	3.23%
2018-02-14	0	3.720	3.720	3.730	3.700	3.750	2,198,000	8,178,160	3.7207	3.720	3.720	3.730	3.700	3.750	2,198,000	3.7207	0.54%
2018-02-13	0	3.700	3.700	3.710	3.690	3.770	3,822,000	14,254,420	3.7296	3.700	3.700	3.710	3.690	3.770	3,822,000	3.7296	1.65%
2018-02-12	0	3.640	3.640	3.660	3.570	3.690	7,548,000	27,512,360	3.6450	3.640	3.640	3.660	3.570	3.690	7,548,000	3.6450	1.68%
2018-02-09	0	3.580	3.580	3.590	3.480	3.650	19,210,000	68,325,766	3.5568	3.580	3.580	3.590	3.480	3.650	19,210,000	3.5568	-4.53%
2018-02-08	0	3.750	3.750	3.760	3.670	3.800	7,430,000	27,695,560	3.7275	3.750	3.750	3.760	3.670	3.800	7,430,000	3.7275	0.81%
2018-02-07	0	3.720	3.710	3.720	3.670	3.920	16,954,100	63,960,220	3.7726	3.720	3.710	3.720	3.670	3.920	16,954,100	3.7726	-2.11%
2018-02-06	0	3.800	3.800	3.810	3.760	3.890	22,806,000	86,807,480	3.8063	3.800	3.800	3.810	3.760	3.890	22,806,000	3.8063	-4.76%
2018-02-05	0	3.990	3.980	3.990	3.870	4.060	12,531,208	49,865,721	3.9793	3.990	3.980	3.990	3.870	4.060	12,531,208	3.9793	-0.99%
2018-02-02	0	4.030	4.030	4.040	4.000	4.060	4,263,460	17,168,963	4.0270	4.030	4.030	4.040	4.000	4.060	4,263,460	4.0270	0.50%
2018-02-01	0	4.010	4.010	4.020	4.000	4.130	5,671,649	22,973,226	4.0505	4.010	4.010	4.020	4.000	4.130	5,671,649	4.0505	-1.96%
2018-01-31	0	4.090	4.090	4.100	4.060	4.120	6,464,000	26,420,330	4.0873	4.090	4.090	4.100	4.060	4.120	6,464,000	4.0873	-0.24%
2018-01-30	0	4.100	4.100	4.110	4.060	4.150	5,951,835	24,379,339	4.0961	4.100	4.100	4.110	4.060	4.150	5,951,835	4.0961	-0.97%
2018-01-29	0	4.140	4.130	4.140	4.070	4.220	8,708,897	35,841,867	4.1155	4.140	4.130	4.140	4.070	4.220	8,708,897	4.1155	-0.72%
2018-01-26	0	4.170	4.170	4.180	4.160	4.320	8,777,000	37,346,090	4.2550	4.170	4.170	4.180	4.160	4.320	8,777,000	4.2550	-1.18%
2018-01-25	0	4.220	4.220	4.230	4.100	4.250	7,824,000	32,677,380	4.1766	4.220	4.220	4.230	4.100	4.250	7,824,000	4.1766	1.69%
2018-01-24	0	4.150	4.140	4.150	4.020	4.200	6,717,610	27,649,757	4.1160	4.150	4.140	4.150	4.020	4.200	6,717,610	4.1160	-0.24%
2018-01-23	0	4.160	4.150	4.160	4.070	4.220	9,602,850	39,742,082	4.1386	4.160	4.150	4.160	4.070	4.220	9,602,850	4.1386	-1.42%
2018-01-22	0	4.220	4.210	4.220	4.180	4.280	9,578,000	40,557,406	4.2344	4.220	4.210	4.220	4.180	4.280	9,578,000	4.2344	0.48%
2018-01-19	0	4.200	4.190	4.200	4.000	4.400	40,245,800	171,013,066	4.2492	4.200	4.190	4.200	4.000	4.400	40,245,800	4.2492	5.26%
2018-01-18	0	3.990	3.980	3.990	3.950	4.030	8,084,528	32,094,696	3.9699	3.990	3.980	3.990	3.950	4.030	8,084,528	3.9699	0.00%
2018-01-17	0	3.990	3.990	4.000	3.930	4.000	7,076,000	28,145,920	3.9777	3.990	3.990	4.000	3.930	4.000	7,076,000	3.9777	-0.25%
2018-01-16	0	4.000	4.000	4.010	3.950	4.030	5,809,600	23,195,540	3.9926	4.000	4.000	4.010	3.950	4.030	5,809,600	3.9926	0.25%
2018-01-15	0	3.990	3.990	4.000	3.950	4.050	7,265,000	29,078,750	4.0026	3.990	3.990	4.000	3.950	4.050	7,265,000	4.0026	-0.25%
2018-01-12	0	4.000	3.990	4.000	3.990	4.070	7,396,000	29,723,720	4.0189	4.000	3.990	4.000	3.990	4.070	7,396,000	4.0189	-1.48%
2018-01-11	0	4.060	4.050	4.060	3.960	4.100	12,167,405	48,969,952	4.0247	4.060	4.050	4.060	3.960	4.100	12,167,405	4.0247	-0.98%
2018-01-10	0	4.100	4.100	4.110	4.080	4.200	7,523,004	31,102,016	4.1343	4.100	4.100	4.110	4.080	4.200	7,523,004	4.1343	-1.68%
2018-01-09	0	4.170	4.170	4.180	4.130	4.210	11,690,000	48,926,400	4.1853	4.170	4.170	4.180	4.130	4.210	11,690,000	4.1853	0.97%
2018-01-08	0	4.130	4.130	4.140	4.060	4.220	13,033,000	54,049,570	4.1471	4.130	4.130	4.140	4.060	4.220	13,033,000	4.1471	0.98%
2018-01-05	0	4.090	4.080	4.100	4.000	4.120	9,231,154	37,462,510	4.0583	4.090	4.080	4.100	4.000	4.120	9,231,154	4.0583	-0.49%
2018-01-04	0	4.110	4.100	4.110	4.050	4.150	8,637,629	35,449,258	4.1040	4.110	4.100	4.110	4.050	4.150	8,637,629	4.1040	1.48%
2018-01-03	0	4.050	4.050	4.070	3.960	4.140	17,256,389	70,381,251	4.0786	4.050	4.050	4.070	3.960	4.140	17,256,389	4.0786	1.76%
2018-01-02	0	3.980	3.970	3.980	3.930	4.030	9,805,050	38,895,235	3.9669	3.980	3.970	3.980	3.930	4.030	9,805,050	3.9669	0.76%
2017-12-29	0	3.950	3.950	3.960	3.920	4.090	8,190,000	32,665,220	3.9884	3.950	3.950	3.960	3.920	4.090	8,190,000	3.9884	-1.50%
2017-12-28	0	4.010	4.010	4.020	3.950	4.110	20,140,960	81,400,506	4.0415	4.010	4.010	4.020	3.950	4.110	20,140,960	4.0415	1.52%
2017-12-27	0	3.950	3.940	3.950	3.860	3.970	7,023,337	27,723,888	3.9474	3.950	3.940	3.950	3.860	3.970	7,023,337	3.9474	1.02%
2017-12-22	0	3.910	3.900	3.910	3.850	3.940	7,240,502	28,312,577	3.9103	3.910	3.900	3.910	3.850	3.940	7,240,502	3.9103	1.56%
2017-12-21	0	3.850	3.850	3.860	3.830	3.880	4,712,957	18,171,311	3.8556	3.850	3.850	3.860	3.830	3.880	4,712,957	3.8556	0.52%
2017-12-20	0	3.830	3.830	3.840	3.790	3.930	8,571,792	33,069,062	3.8579	3.830	3.830	3.840	3.790	3.930	8,571,792	3.8579	-1.29%
2017-12-19	0	3.880	3.870	3.880	3.780	3.880	9,127,814	34,993,212	3.8337	3.880	3.870	3.880	3.780	3.880	9,127,814	3.8337	2.65%
2017-12-18	0	3.780	3.780	3.790	3.780	3.880	6,171,688	23,599,332	3.8238	3.780	3.780	3.790	3.780	3.880	6,171,688	3.8238	-1.82%
2017-12-15	0	3.850	3.850	3.860	3.760	3.850	9,290,000	35,469,600	3.8180	3.850	3.850	3.860	3.760	3.850	9,290,000	3.8180	1.58%
2017-12-14	0	3.790	3.790	3.810	3.740	3.830	13,170,621	50,028,196	3.7985	3.790	3.790	3.810	3.740	3.830	13,170,621	3.7985	1.61%
2017-12-13	0	3.730	3.730	3.740	3.710	3.800	5,574,610	20,874,548	3.7446	3.730	3.730	3.740	3.710	3.800	5,574,610	3.7446	0.54%
2017-12-12	0	3.710	3.710	3.720	3.610	3.840	15,273,600	57,071,474	3.7366	3.710	3.710	3.720	3.610	3.840	15,273,600	3.7366	2.49%
2017-12-11	0	3.620	3.620	3.630	3.620	3.790	12,842,000	46,949,660	3.6559	3.620	3.620	3.630	3.620	3.790	12,842,000	3.6559	-2.43%
2017-12-08	0	3.710	3.700	3.710	3.690	3.770	11,243,610	41,923,945	3.7287	3.710	3.700	3.710	3.690	3.770	11,243,610	3.7287	0.82%
2017-12-07	0	3.680	3.680	3.690	3.650	3.750	10,204,018	37,646,447	3.6894	3.680	3.680	3.690	3.650	3.750	10,204,018	3.6894	0.27%
2017-12-06	0	3.670	3.660	3.670	3.650	3.830	22,551,312	83,569,721	3.7058	3.670	3.660	3.670	3.650	3.830	22,551,312	3.7058	-3.17%
2017-12-05	0	3.790	3.790	3.810	3.790	3.920	5,676,000	21,786,420	3.8383	3.790	3.790	3.810	3.790	3.920	5,676,000	3.8383	-1.56%
2017-12-04	0	3.850	3.850	3.860	3.820	3.950	8,631,029	33,646,585	3.8983	3.850	3.850	3.860	3.820	3.950	8,631,029	3.8983	1.05%
2017-12-01	0	3.810	3.810	3.820	3.800	3.900	7,506,586	28,816,893	3.8389	3.810	3.810	3.820	3.800	3.900	7,506,586	3.8389	-1.04%
2017-11-30	0	3.850	3.840	3.850	3.750	3.920	24,718,524	94,287,036	3.8144	3.850	3.840	3.850	3.750	3.920	24,718,524	3.8144	-1.53%
2017-11-29	0	3.910	3.910	3.920	3.870	4.000	13,619,725	53,407,057	3.9213	3.910	3.910	3.920	3.870	4.000	13,619,725	3.9213	-1.51%
2017-11-28	0	3.970	3.970	3.980	3.930	4.020	9,216,400	36,506,868	3.9611	3.970	3.970	3.980	3.930	4.020	9,216,400	3.9611	-1.00%
2017-11-27	0	4.010	4.000	4.010	3.930	4.080	13,937,398	55,633,702	3.9917	4.010	4.000	4.010	3.930	4.080	13,937,398	3.9917	-0.25%
2017-11-24	0	4.020	4.020	4.030	4.000	4.110	13,627,550	55,007,662	4.0365	4.020	4.020	4.030	4.000	4.110	13,627,550	4.0365	-1.47%
2017-11-23	0	4.080	4.080	4.090	4.030	4.250	20,501,660	84,333,275	4.1135	4.080	4.080	4.090	4.030	4.250	20,501,660	4.1135	-3.32%
2017-11-22	0	4.220	4.220	4.230	4.180	4.370	18,903,861	79,838,661	4.2234	4.220	4.220	4.230	4.180	4.370	18,903,861	4.2234	-1.86%
2017-11-21	0	4.300	4.280	4.300	4.230	4.370	19,251,612	82,493,663	4.2850	4.300	4.280	4.300	4.230	4.370	19,251,612	4.2850	-0.46%
2017-11-20	0	4.320	4.310	4.320	4.250	4.390	24,122,000	103,999,150	4.3114	4.320	4.310	4.320	4.250	4.390	24,122,000	4.3114	3.35%
2017-11-17	0	4.180	4.180	4.190	4.150	4.530	33,957,765	146,769,187	4.3221	4.180	4.180	4.190	4.150	4.530	33,957,765	4.3221	-6.28%
2017-11-16	0	4.460	4.460	4.480	4.270	4.600	41,467,000	184,811,050	4.4568	4.460	4.460	4.480	4.270	4.600	41,467,000	4.4568	3.24%
2017-11-15	0	4.320	4.320	4.330	4.250	4.440	22,334,300	97,413,110	4.3616	4.320	4.320	4.330	4.250	4.440	22,334,300	4.3616	0.00%
2017-11-14	0	4.320	4.320	4.340	4.180	4.450	32,851,643	143,165,106	4.3579	4.320	4.320	4.340	4.180	4.450	32,851,643	4.3579	3.35%
2017-11-13	0	4.180	4.180	4.190	4.130	4.320	11,932,986	50,078,763	4.1967	4.180	4.180	4.190	4.130	4.320	11,932,986	4.1967	-0.95%
2017-11-10	0	4.220	4.220	4.230	4.200	4.370	14,871,584	63,545,370	4.2729	4.220	4.220	4.230	4.200	4.370	14,871,584	4.2729	-2.31%
2017-11-09	0	4.320	4.320	4.330	4.090	4.350	29,082,000	123,827,260	4.2579	4.320	4.320	4.330	4.090	4.350	29,082,000	4.2579	5.37%
2017-11-08	0	4.100	4.100	4.110	4.020	4.130	11,689,389	47,967,405	4.1035	4.100	4.100	4.110	4.020	4.130	11,689,389	4.1035	1.23%
2017-11-07	0	4.050	4.040	4.050	4.000	4.090	7,549,148	30,526,149	4.0437	4.050	4.040	4.050	4.000	4.090	7,549,148	4.0437	1.00%
2017-11-06	0	4.010	4.010	4.030	4.010	4.150	10,981,868	44,387,545	4.0419	4.010	4.010	4.030	4.010	4.150	10,981,868	4.0419	-1.96%
2017-11-03	0	4.090	4.080	4.090	4.070	4.150	6,629,151	27,168,173	4.0983	4.090	4.080	4.090	4.070	4.150	6,629,151	4.0983	0.00%
2017-11-02	0	4.090	4.090	4.100	4.070	4.170	10,218,000	42,161,200	4.1262	4.090	4.090	4.100	4.070	4.170	10,218,000	4.1262	-0.97%
2017-11-01	0	4.130	4.130	4.140	4.120	4.260	10,928,000	45,634,420	4.1759	4.130	4.130	4.140	4.120	4.260	10,928,000	4.1759	-1.20%
2017-10-31	0	4.180	4.180	4.200	4.040	4.230	14,909,561	62,233,688	4.1741	4.180	4.180	4.200	4.040	4.230	14,909,561	4.1741	2.70%
2017-10-30	0	4.070	4.060	4.080	3.990	4.150	11,216,000	45,803,620	4.0838	4.070	4.060	4.080	3.990	4.150	11,216,000	4.0838	2.52%
2017-10-27	0	3.970	3.970	3.980	3.950	4.060	8,242,094	33,045,508	4.0094	3.970	3.970	3.980	3.950	4.060	8,242,094	4.0094	0.51%
2017-10-26	0	3.950	3.950	3.960	3.930	4.050	12,875,000	51,257,255	3.9811	3.950	3.950	3.960	3.930	4.050	12,875,000	3.9811	-2.23%
2017-10-25	0	4.040	4.030	4.040	4.020	4.100	8,628,369	34,957,957	4.0515	4.040	4.030	4.040	4.020	4.100	8,628,369	4.0515	0.25%
2017-10-24	0	4.030	4.020	4.030	4.000	4.250	18,818,450	77,694,215	4.1286	4.030	4.020	4.030	4.000	4.250	18,818,450	4.1286	-2.89%
2017-10-23	0	4.150	4.150	4.160	3.960	4.200	21,835,533	89,644,412	4.1054	4.150	4.150	4.160	3.960	4.200	21,835,533	4.1054	4.27%
2017-10-20	0	3.980	3.980	3.990	3.910	4.060	16,413,992	65,381,013	3.9832	3.980	3.980	3.990	3.910	4.060	16,413,992	3.9832	1.79%
2017-10-19	0	3.910	3.900	3.910	3.880	4.180	28,744,000	115,236,768	4.0091	3.910	3.900	3.910	3.880	4.180	28,744,000	4.0091	-5.10%
2017-10-18	0	4.120	4.120	4.130	4.120	4.250	11,560,000	48,161,800	4.1662	4.120	4.120	4.130	4.120	4.250	11,560,000	4.1662	-1.67%
2017-10-17	0	4.190	4.190	4.200	4.150	4.290	15,216,988	63,880,300	4.1980	4.190	4.190	4.200	4.150	4.290	15,216,988	4.1980	-1.41%
2017-10-16	0	4.250	4.240	4.250	4.210	4.440	30,008,000	129,841,600	4.3269	4.250	4.240	4.250	4.210	4.440	30,008,000	4.3269	1.43%
2017-10-13	0	4.190	4.180	4.190	4.100	4.310	30,796,260	129,680,979	4.2109	4.190	4.180	4.190	4.100	4.310	30,796,260	4.2109	0.48%
2017-10-12	0	4.170	4.160	4.170	4.080	4.280	38,744,467	162,346,508	4.1902	4.170	4.160	4.170	4.080	4.280	38,744,467	4.1902	-0.95%
2017-10-11	0	4.210	4.210	4.220	4.200	4.700	91,211,710	406,093,186	4.4522	4.210	4.210	4.220	4.200	4.700	91,211,710	4.4522	-4.32%
2017-10-10	0	4.400	4.390	4.400	4.010	4.620	138,904,900	609,604,951	4.3886	4.400	4.390	4.400	4.010	4.620	138,904,900	4.3886	9.73%
2017-10-09	0	4.010	4.010	4.020	3.880	4.070	35,102,517	140,024,838	3.9890	4.010	4.010	4.020	3.880	4.070	35,102,517	3.9890	2.04%
2017-10-06	0	3.930	3.920	3.930	3.890	4.030	17,588,000	69,650,320	3.9601	3.930	3.920	3.930	3.890	4.030	17,588,000	3.9601	1.03%
2017-10-04	0	3.890	3.880	3.890	3.840	3.940	4,418,000	17,159,780	3.8841	3.890	3.880	3.890	3.840	3.940	4,418,000	3.8841	0.26%
2017-10-03	0	3.880	3.870	3.880	3.840	4.000	12,560,000	49,079,460	3.9076	3.880	3.870	3.880	3.840	4.000	12,560,000	3.9076	-0.51%
2017-09-29	0	3.900	3.900	3.910	3.680	4.000	25,047,988	97,367,765	3.8872	3.900	3.900	3.910	3.680	4.000	25,047,988	3.8872	4.56%
2017-09-28	0	3.730	3.730	3.740	3.710	3.890	8,778,320	33,026,272	3.7623	3.730	3.730	3.740	3.710	3.890	8,778,320	3.7623	-2.61%
2017-09-27	0	3.830	3.830	3.840	3.630	3.830	15,611,111	58,379,101	3.7396	3.830	3.830	3.840	3.630	3.830	15,611,111	3.7396	2.68%
2017-09-26	0	3.730	3.730	3.740	3.700	3.880	14,583,326	55,028,861	3.7734	3.730	3.730	3.740	3.700	3.880	14,583,326	3.7734	-3.37%
2017-09-25	0	3.860	3.840	3.860	3.800	4.080	46,960,522	185,233,237	3.9444	3.860	3.840	3.860	3.800	4.080	46,960,522	3.9444	-0.26%
2017-09-22	0	3.870	3.870	3.880	3.780	3.970	25,866,996	100,813,254	3.8974	3.870	3.870	3.880	3.780	3.970	25,866,996	3.8974	2.11%
2017-09-21	0	3.790	3.790	3.800	3.760	3.880	11,264,000	42,794,480	3.7992	3.790	3.790	3.800	3.760	3.880	11,264,000	3.7992	0.26%
2017-09-20	0	3.780	3.780	3.790	3.730	4.000	25,655,537	98,157,109	3.8260	3.780	3.780	3.790	3.730	4.000	25,655,537	3.8260	-3.57%
2017-09-19	0	3.920	3.920	3.930	3.600	4.020	69,123,131	267,785,739	3.8740	3.920	3.920	3.930	3.600	4.020	69,123,131	3.8740	8.89%
2017-09-18	0	3.600	3.590	3.600	3.510	3.620	10,814,706	38,733,222	3.5815	3.600	3.590	3.600	3.510	3.620	10,814,706	3.5815	3.75%
2017-09-15	0	3.470	3.470	3.480	3.450	3.550	8,480,000	29,417,000	3.4690	3.470	3.470	3.480	3.450	3.550	8,480,000	3.4690	-1.70%
2017-09-14	0	3.530	3.530	3.550	3.510	3.590	6,382,075	22,573,452	3.5370	3.530	3.530	3.550	3.510	3.590	6,382,075	3.5370	-1.12%
2017-09-13	0	3.570	3.560	3.580	3.510	3.590	4,659,828	16,561,104	3.5540	3.570	3.560	3.580	3.510	3.590	4,659,828	3.5540	0.56%
2017-09-12	0	3.550	3.540	3.550	3.510	3.600	6,492,030	23,045,187	3.5498	3.550	3.540	3.550	3.510	3.600	6,492,030	3.5498	-0.56%
2017-09-11	0	3.570	3.560	3.570	3.520	3.640	5,670,000	20,202,600	3.5631	3.570	3.560	3.570	3.520	3.640	5,670,000	3.5631	-0.56%
2017-09-08	0	3.590	3.580	3.590	3.550	3.660	10,661,812	38,597,635	3.6202	3.590	3.580	3.590	3.550	3.660	10,661,812	3.6202	1.13%
2017-09-07	0	3.550	3.550	3.560	3.520	3.570	5,678,000	20,153,200	3.5493	3.550	3.550	3.560	3.520	3.570	5,678,000	3.5493	-0.56%
2017-09-06	0	3.570	3.570	3.580	3.510	3.590	7,585,630	26,914,497	3.5481	3.570	3.570	3.580	3.510	3.590	7,585,630	3.5481	0.00%
2017-09-05	0	3.570	3.570	3.580	3.550	3.630	5,470,000	19,630,620	3.5888	3.570	3.570	3.580	3.550	3.630	5,470,000	3.5888	0.28%
2017-09-04	0	3.560	3.550	3.560	3.550	3.640	8,260,916	29,598,025	3.5829	3.560	3.550	3.560	3.550	3.640	8,260,916	3.5829	-0.84%
2017-09-01	0	3.590	3.590	3.600	3.550	3.650	9,825,000	35,237,850	3.5865	3.590	3.590	3.600	3.550	3.650	9,825,000	3.5865	-1.64%
2017-08-31	0	3.650	3.650	3.660	3.450	3.690	26,523,987	95,593,446	3.6040	3.650	3.650	3.660	3.450	3.690	26,523,987	3.6040	4.89%
2017-08-30	0	3.480	3.480	3.490	3.470	3.530	8,030,300	28,025,574	3.4900	3.480	3.480	3.490	3.470	3.530	8,030,300	3.4900	-0.57%
2017-08-29	0	3.500	3.490	3.500	3.470	3.540	6,948,000	24,306,080	3.4983	3.500	3.490	3.500	3.470	3.540	6,948,000	3.4983	-0.57%
2017-08-28	0	3.520	3.520	3.530	3.490	3.600	13,918,803	49,428,836	3.5512	3.520	3.520	3.530	3.490	3.600	13,918,803	3.5512	1.15%
2017-08-25	0	3.480	3.480	3.490	3.480	3.570	7,004,000	24,544,120	3.5043	3.480	3.480	3.490	3.480	3.570	7,004,000	3.5043	-1.14%
2017-08-24	0	3.520	3.510	3.520	3.500	3.680	13,874,623	49,500,212	3.5677	3.520	3.510	3.520	3.500	3.680	13,874,623	3.5677	-2.49%
2017-08-22	0	3.610	3.600	3.610	3.310	3.720	32,688,000	117,539,780	3.5958	3.610	3.600	3.610	3.310	3.720	32,688,000	3.5958	9.06%
2017-08-21	0	3.310	3.300	3.310	3.300	3.360	6,352,000	21,087,140	3.3198	3.310	3.300	3.310	3.300	3.360	6,352,000	3.3198	0.30%
2017-08-18	0	3.300	3.300	3.310	3.300	3.360	5,500,000	18,234,740	3.3154	3.300	3.300	3.310	3.300	3.360	5,500,000	3.3154	-1.20%
2017-08-17	0	3.340	3.330	3.340	3.320	3.380	5,778,000	19,361,640	3.3509	3.340	3.330	3.340	3.320	3.380	5,778,000	3.3509	1.21%
2017-08-16	0	3.300	3.290	3.300	3.300	3.370	6,757,270	22,410,714	3.3165	3.300	3.290	3.300	3.300	3.370	6,757,270	3.3165	-1.20%
2017-08-15	0	3.340	3.340	3.350	3.290	3.390	9,306,000	31,076,740	3.3394	3.340	3.340	3.350	3.290	3.390	9,306,000	3.3394	0.00%
2017-08-14	0	3.340	3.340	3.350	3.340	3.400	9,942,916	33,424,633	3.3617	3.340	3.340	3.350	3.340	3.400	9,942,916	3.3617	0.30%
2017-08-11	0	3.330	3.330	3.340	3.260	3.500	22,871,000	76,826,270	3.3591	3.330	3.330	3.340	3.260	3.500	22,871,000	3.3591	-5.93%
2017-08-10	0	3.540	3.540	3.550	3.530	3.610	12,209,358	43,458,381	3.5594	3.540	3.540	3.550	3.530	3.610	12,209,358	3.5594	-2.21%
2017-08-09	0	3.620	3.620	3.630	3.600	3.720	7,918,000	28,797,960	3.6370	3.620	3.620	3.630	3.600	3.720	7,918,000	3.6370	-1.90%
2017-08-08	0	3.690	3.690	3.700	3.540	3.740	16,284,000	59,104,100	3.6296	3.690	3.690	3.700	3.540	3.740	16,284,000	3.6296	3.36%
2017-08-07	0	3.570	3.570	3.580	3.570	3.670	4,496,000	16,129,060	3.5874	3.570	3.570	3.580	3.570	3.670	4,496,000	3.5874	-0.28%
2017-08-04	0	3.580	3.580	3.590	3.570	3.630	5,740,000	20,627,860	3.5937	3.580	3.580	3.590	3.570	3.630	5,740,000	3.5937	0.28%
2017-08-03	0	3.570	3.570	3.580	3.570	3.650	9,169,568	32,880,806	3.5859	3.570	3.570	3.580	3.570	3.650	9,169,568	3.5859	-1.65%
2017-08-02	0	3.630	3.630	3.640	3.550	3.670	11,750,797	42,511,777	3.6178	3.630	3.630	3.640	3.550	3.670	11,750,797	3.6178	0.28%
2017-08-01	0	3.620	3.620	3.630	3.620	3.720	9,928,000	36,369,760	3.6634	3.620	3.620	3.630	3.620	3.720	9,928,000	3.6634	-2.69%
2017-07-31	0	3.720	3.690	3.720	3.690	3.740	8,691,158	32,260,171	3.7118	3.720	3.690	3.720	3.690	3.740	8,691,158	3.7118	-0.27%
2017-07-28	0	3.730	3.720	3.730	3.710	3.760	5,070,000	18,913,360	3.7304	3.730	3.720	3.730	3.710	3.760	5,070,000	3.7304	0.00%
2017-07-27	0	3.730	3.730	3.740	3.720	3.780	5,989,064	22,413,343	3.7424	3.730	3.730	3.740	3.720	3.780	5,989,064	3.7424	-0.53%
2017-07-26	0	3.750	3.750	3.760	3.750	3.810	4,932,000	18,542,920	3.7597	3.750	3.750	3.760	3.750	3.810	4,932,000	3.7597	-1.32%
2017-07-25	0	3.800	3.800	3.810	3.720	3.830	7,097,400	26,816,909	3.7784	3.800	3.800	3.810	3.720	3.830	7,097,400	3.7784	0.53%
2017-07-24	0	3.780	3.760	3.780	3.730	3.830	8,636,000	32,470,360	3.7599	3.780	3.760	3.780	3.730	3.830	8,636,000	3.7599	-0.53%
2017-07-21	0	3.800	3.800	3.810	3.790	3.860	8,961,000	34,274,080	3.8248	3.800	3.800	3.810	3.790	3.860	8,961,000	3.8248	-0.26%
2017-07-20	0	3.810	3.810	3.820	3.800	3.890	9,754,000	37,587,700	3.8536	3.810	3.810	3.820	3.800	3.890	9,754,000	3.8536	-1.55%
2017-07-19	0	3.870	3.860	3.870	3.700	3.880	19,346,000	73,802,240	3.8149	3.870	3.860	3.870	3.700	3.880	19,346,000	3.8149	2.93%
2017-07-18	0	3.760	3.760	3.770	3.700	3.850	17,407,207	65,489,184	3.7622	3.760	3.760	3.770	3.700	3.850	17,407,207	3.7622	-1.83%
2017-07-17	0	3.830	3.820	3.830	3.800	3.900	7,528,610	28,851,854	3.8323	3.830	3.820	3.830	3.800	3.900	7,528,610	3.8323	-0.78%
2017-07-14	0	3.860	3.860	3.870	3.860	3.930	7,420,000	28,787,340	3.8797	3.860	3.860	3.870	3.860	3.930	7,420,000	3.8797	-1.28%
2017-07-13	0	3.910	3.900	3.910	3.850	4.110	26,273,505	104,588,569	3.9808	3.910	3.900	3.910	3.850	4.110	26,273,505	3.9808	-0.76%
2017-07-12	0	3.940	3.940	3.950	3.720	3.950	19,773,615	75,642,297	3.8254	3.940	3.940	3.950	3.720	3.950	19,773,615	3.8254	6.78%
2017-07-11	0	3.690	3.690	3.700	3.670	3.750	7,379,000	27,289,890	3.6983	3.690	3.690	3.700	3.670	3.750	7,379,000	3.6983	0.00%
2017-07-10	0	3.690	3.690	3.700	3.690	3.760	8,210,432	30,483,122	3.7127	3.690	3.690	3.700	3.690	3.760	8,210,432	3.7127	-1.07%
2017-07-07	0	3.730	3.730	3.750	3.720	3.830	6,654,000	24,938,080	3.7478	3.730	3.730	3.750	3.720	3.830	6,654,000	3.7478	-2.10%
2017-07-06	0	3.810	3.790	3.810	3.760	3.840	8,396,360	31,900,004	3.7993	3.810	3.790	3.810	3.760	3.840	8,396,360	3.7993	1.33%
2017-07-05	0	3.760	3.760	3.770	3.730	3.800	8,975,918	33,721,989	3.7569	3.760	3.760	3.770	3.730	3.800	8,975,918	3.7569	0.80%
2017-07-04	0	3.730	3.730	3.750	3.710	3.850	8,535,000	32,165,150	3.7686	3.730	3.730	3.750	3.710	3.850	8,535,000	3.7686	-0.53%
2017-07-03	0	3.750	3.710	3.750	3.660	3.760	7,332,000	27,210,300	3.7112	3.750	3.710	3.750	3.660	3.760	7,332,000	3.7112	0.81%
2017-06-30	0	3.720	3.700	3.720	3.610	3.750	16,663,100	61,115,906	3.6677	3.720	3.700	3.720	3.610	3.750	16,663,100	3.6677	-0.27%
2017-06-29	0	3.730	3.720	3.730	3.710	3.850	15,412,000	58,396,740	3.7890	3.730	3.720	3.730	3.710	3.850	15,412,000	3.7890	-1.58%
2017-06-28	0	3.790	3.780	3.790	3.710	3.830	10,914,300	41,109,071	3.7665	3.790	3.780	3.790	3.710	3.830	10,914,300	3.7665	-1.56%
2017-06-27	0	3.850	3.840	3.850	3.800	3.990	16,253,476	63,105,453	3.8826	3.850	3.840	3.850	3.800	3.990	16,253,476	3.8826	-2.78%
2017-06-26	0	3.960	3.960	3.970	3.880	4.030	18,783,150	74,203,036	3.9505	3.960	3.960	3.970	3.880	4.030	18,783,150	3.9505	2.06%
2017-06-23	0	3.880	3.880	3.890	3.680	3.980	30,126,445	116,824,508	3.8778	3.880	3.880	3.890	3.680	3.980	30,126,445	3.8778	3.47%
2017-06-22	0	3.750	3.720	3.750	3.550	3.750	21,808,000	80,413,938	3.6874	3.750	3.720	3.750	3.550	3.750	21,808,000	3.6874	5.63%
2017-06-21	0	3.550	3.550	3.560	3.520	3.630	17,319,226	61,709,596	3.5631	3.550	3.550	3.560	3.520	3.630	17,319,226	3.5631	-1.93%
2017-06-20	0	3.620	3.610	3.620	3.610	3.750	11,498,000	42,008,580	3.6536	3.620	3.610	3.620	3.610	3.750	11,498,000	3.6536	-1.36%
2017-06-19	0	3.670	3.660	3.670	3.620	3.720	13,762,000	50,398,520	3.6622	3.670	3.660	3.670	3.620	3.720	13,762,000	3.6622	1.10%
2017-06-16	0	3.630	3.620	3.630	3.560	3.810	24,730,000	90,929,660	3.6769	3.630	3.620	3.630	3.560	3.810	24,730,000	3.6769	-2.42%
2017-06-15	0	3.720	3.720	3.730	3.700	3.830	10,296,000	38,486,160	3.7380	3.720	3.720	3.730	3.700	3.830	10,296,000	3.7380	-2.11%
2017-06-14	0	3.800	3.790	3.800	3.760	3.960	22,720,165	86,521,701	3.8081	3.800	3.790	3.800	3.760	3.960	22,720,165	3.8081	-3.06%
2017-06-13	0	3.920	3.910	3.920	3.860	3.970	10,343,650	40,533,949	3.9187	3.920	3.910	3.920	3.860	3.970	10,343,650	3.9187	1.03%
2017-06-12	0	3.880	3.870	3.880	3.860	4.020	15,736,000	61,422,160	3.9033	3.880	3.870	3.880	3.860	4.020	15,736,000	3.9033	-3.00%
2017-06-09	0	4.000	3.970	4.000	3.930	4.210	37,906,600	153,564,852	4.0511	4.000	3.970	4.000	3.930	4.210	37,906,600	4.0511	2.83%
2017-06-08	0	3.890	3.880	3.890	3.820	4.000	18,638,000	73,185,820	3.9267	3.890	3.880	3.890	3.820	4.000	18,638,000	3.9267	1.83%
2017-06-07	0	3.820	3.820	3.830	3.800	3.910	11,562,000	44,369,200	3.8375	3.820	3.820	3.830	3.800	3.910	11,562,000	3.8375	-0.78%
2017-06-06	0	3.850	3.850	3.860	3.730	4.040	24,414,060	95,823,774	3.9249	3.850	3.850	3.860	3.730	4.040	24,414,060	3.9249	2.67%
2017-06-05	0	3.750	3.750	3.760	3.720	3.900	10,642,300	40,288,268	3.7857	3.750	3.750	3.760	3.720	3.900	10,642,300	3.7857	-2.34%
2017-06-02	0	3.840	3.830	3.840	3.780	4.000	17,083,635	65,753,819	3.8489	3.840	3.830	3.840	3.780	4.000	17,083,635	3.8489	-1.29%
2017-06-01	0	3.890	3.890	3.900	3.870	4.090	20,092,227	79,946,843	3.9790	3.890	3.890	3.900	3.870	4.090	20,092,227	3.9790	-2.02%
2017-05-31	0	3.970	3.960	3.970	3.800	4.350	56,315,150	231,091,071	4.1035	3.970	3.960	3.970	3.800	4.350	56,315,150	4.1035	5.03%
2017-05-29	0	3.780	3.770	3.780	3.690	3.900	9,348,705	35,079,688	3.7524	3.780	3.770	3.780	3.690	3.900	9,348,705	3.7524	-2.33%
2017-05-26	0	3.870	3.860	3.870	3.850	3.980	10,551,812	41,097,000	3.8948	3.870	3.860	3.870	3.850	3.980	10,551,812	3.8948	-0.51%
2017-05-25	0	3.890	3.890	3.900	3.850	4.100	21,818,201	86,574,740	3.9680	3.890	3.890	3.900	3.850	4.100	21,818,201	3.9680	-5.12%
2017-05-24	0	4.100	4.090	4.100	3.900	4.300	54,965,000	223,454,730	4.0654	4.100	4.090	4.100	3.900	4.300	54,965,000	4.0654	-2.84%
2017-05-23	0	4.220	4.210	4.220	4.100	4.890	114,250,050	515,158,786	4.5090	4.220	4.210	4.220	4.100	4.890	114,250,050	4.5090	-1.40%
2017-05-22	0	4.280	4.280	4.290	3.830	4.280	72,159,000	295,351,205	4.0931	4.280	4.280	4.290	3.830	4.280	72,159,000	4.0931	12.93%
2017-05-19	0	3.790	3.780	3.790	3.510	3.880	42,921,500	161,654,230	3.7663	3.790	3.780	3.790	3.510	3.880	42,921,500	3.7663	11.14%
2017-05-18	0	3.410	3.410	3.420	3.390	3.530	12,058,000	41,695,400	3.4579	3.410	3.410	3.420	3.390	3.530	12,058,000	3.4579	-3.40%
2017-05-17	0	3.530	3.520	3.530	3.220	3.580	22,958,000	79,517,960	3.4636	3.530	3.520	3.530	3.220	3.580	22,958,000	3.4636	8.28%
2017-05-16	0	3.260	3.260	3.270	3.240	3.300	3,938,000	12,849,140	3.2629	3.260	3.260	3.270	3.240	3.300	3,938,000	3.2629	-0.61%
2017-05-15	0	3.280	3.250	3.280	3.240	3.280	4,303,000	14,022,160	3.2587	3.280	3.250	3.280	3.240	3.280	4,303,000	3.2587	1.23%
2017-05-12	0	3.240	3.230	3.240	3.160	3.280	4,923,532	15,828,363	3.2148	3.240	3.230	3.240	3.160	3.280	4,923,532	3.2148	-1.22%
2017-05-11	0	3.280	3.260	3.280	3.190	3.340	9,964,000	32,625,540	3.2743	3.280	3.260	3.280	3.190	3.340	9,964,000	3.2743	0.00%
2017-05-10	0	3.280	3.260	3.280	3.130	3.280	16,515,596	53,166,615	3.2192	3.280	3.260	3.280	3.130	3.280	16,515,596	3.2192	5.81%
2017-05-09	0	3.100	3.100	3.110	2.920	3.160	11,473,004	35,446,492	3.0896	3.100	3.100	3.110	2.920	3.160	11,473,004	3.0896	4.38%
2017-05-08	0	2.970	2.950	2.970	2.910	2.980	5,230,000	15,434,980	2.9512	2.970	2.950	2.970	2.910	2.980	5,230,000	2.9512	2.06%
2017-05-05	0	2.910	2.910	2.920	2.870	2.950	7,182,709	20,802,904	2.8962	2.910	2.910	2.920	2.870	2.950	7,182,709	2.8962	-1.36%
2017-05-04	0	2.950	2.940	2.950	2.940	3.010	5,636,000	16,683,740	2.9602	2.950	2.940	2.950	2.940	3.010	5,636,000	2.9602	-1.99%
2017-05-02	0	3.010	3.000	3.010	3.000	3.090	4,214,000	12,729,180	3.0207	3.010	3.000	3.010	3.000	3.090	4,214,000	3.0207	-0.66%
2017-04-28	0	3.030	3.020	3.030	3.020	3.110	5,434,000	16,471,560	3.0312	3.030	3.020	3.030	3.020	3.110	5,434,000	3.0312	-0.98%
2017-04-27	0	3.060	3.050	3.060	3.030	3.110	5,558,000	16,982,840	3.0556	3.060	3.050	3.060	3.030	3.110	5,558,000	3.0556	-2.24%
2017-04-26	0	3.130	3.120	3.130	3.120	3.190	5,094,000	16,036,280	3.1481	3.130	3.120	3.130	3.120	3.190	5,094,000	3.1481	-0.63%
2017-04-25	0	3.150	3.120	3.150	3.050	3.190	6,232,000	19,412,170	3.1149	3.150	3.120	3.150	3.050	3.190	6,232,000	3.1149	2.61%
2017-04-24	0	3.070	3.060	3.070	3.000	3.090	4,927,676	15,038,588	3.0519	3.070	3.060	3.070	3.000	3.090	4,927,676	3.0519	0.66%
2017-04-21	0	3.050	3.050	3.060	3.030	3.190	6,588,152	20,356,947	3.0899	3.050	3.050	3.060	3.030	3.190	6,588,152	3.0899	-2.56%
2017-04-20	0	3.130	3.120	3.130	3.080	3.220	5,889,939	18,522,646	3.1448	3.130	3.120	3.130	3.080	3.220	5,889,939	3.1448	-2.80%
2017-04-19	0	3.220	3.220	3.230	3.060	3.230	8,024,000	25,215,460	3.1425	3.220	3.220	3.230	3.060	3.230	8,024,000	3.1425	2.22%
2017-04-18	0	3.150	3.150	3.160	3.140	3.260	5,152,000	16,508,978	3.2044	3.150	3.150	3.160	3.140	3.260	5,152,000	3.2044	-0.94%
2017-04-13	0	3.180	3.180	3.190	3.170	3.280	4,514,000	14,479,780	3.2077	3.180	3.180	3.190	3.170	3.280	4,514,000	3.2077	-1.55%
2017-04-12	0	3.230	3.190	3.230	3.160	3.250	3,463,220	11,082,132	3.2000	3.230	3.190	3.230	3.160	3.250	3,463,220	3.2000	1.57%
2017-04-11	0	3.180	3.180	3.200	3.160	3.320	7,860,445	25,177,748	3.2031	3.180	3.180	3.200	3.160	3.320	7,860,445	3.2031	-3.93%
2017-04-10	0	3.310	3.300	3.310	3.300	3.420	6,869,142	22,816,294	3.3216	3.310	3.300	3.310	3.300	3.420	6,869,142	3.3216	-2.07%
2017-04-07	0	3.380	3.380	3.390	3.340	3.450	4,774,000	16,153,760	3.3837	3.380	3.380	3.390	3.340	3.450	4,774,000	3.3837	-1.46%
2017-04-06	0	3.430	3.430	3.440	3.400	3.560	5,356,000	18,383,020	3.4322	3.430	3.430	3.440	3.400	3.560	5,356,000	3.4322	-2.83%
2017-04-05	0	3.530	3.500	3.530	3.380	3.540	16,579,068	57,496,235	3.4680	3.530	3.500	3.530	3.380	3.540	16,579,068	3.4680	4.44%
2017-04-03	0	3.380	3.350	3.380	3.330	3.530	6,708,000	22,708,320	3.3853	3.380	3.350	3.380	3.330	3.530	6,708,000	3.3853	-3.43%
2017-03-31	0	3.500	3.500	3.510	3.480	3.600	4,194,700	14,748,251	3.5159	3.500	3.500	3.510	3.480	3.600	4,194,700	3.5159	-1.69%
2017-03-30	0	3.560	3.520	3.560	3.460	3.590	4,418,986	15,574,410	3.5244	3.560	3.520	3.560	3.460	3.590	4,418,986	3.5244	-0.84%
2017-03-29	0	3.590	3.540	3.590	3.490	3.640	9,303,300	33,159,682	3.5643	3.590	3.540	3.590	3.490	3.640	9,303,300	3.5643	0.28%
2017-03-28	0	3.580	3.520	3.580	3.450	3.580	9,388,000	33,008,640	3.5160	3.580	3.520	3.580	3.450	3.580	9,388,000	3.5160	1.13%
2017-03-27	0	3.540	3.540	3.550	3.460	3.800	20,520,000	73,722,560	3.5927	3.540	3.540	3.550	3.460	3.800	20,520,000	3.5927	-6.84%
2017-03-24	0	3.800	3.780	3.800	3.680	3.950	18,073,735	68,118,935	3.7689	3.800	3.780	3.800	3.680	3.950	18,073,735	3.7689	-2.06%
2017-03-23	0	3.880	3.870	3.880	3.800	4.180	32,314,914	129,694,521	4.0135	3.880	3.870	3.880	3.800	4.180	32,314,914	4.0135	-2.02%
2017-03-22	0	3.960	3.950	3.960	3.600	3.970	26,453,320	100,720,316	3.8075	3.960	3.950	3.960	3.600	3.970	26,453,320	3.8075	6.45%
2017-03-21	0	3.720	3.700	3.720	3.610	4.090	53,851,158	208,910,276	3.8794	3.720	3.700	3.720	3.610	4.090	53,851,158	3.8794	-0.53%
2017-03-20	0	3.740	3.730	3.740	3.140	3.840	65,279,100	234,995,197	3.5999	3.740	3.730	3.740	3.140	3.840	65,279,100	3.5999	15.79%
2017-03-17	0	3.230	3.220	3.230	3.090	3.260	13,566,700	43,158,982	3.1812	3.230	3.220	3.230	3.090	3.260	13,566,700	3.1812	3.86%
2017-03-16	0	3.110	3.100	3.110	3.090	3.190	9,978,000	31,211,140	3.1280	3.110	3.100	3.110	3.090	3.190	9,978,000	3.1280	-1.27%
2017-03-15	0	3.150	3.150	3.160	3.090	3.220	13,191,000	41,572,450	3.1516	3.150	3.150	3.160	3.090	3.220	13,191,000	3.1516	-1.87%
2017-03-14	0	3.210	3.200	3.210	2.800	3.280	52,420,610	164,592,250	3.1398	3.210	3.200	3.210	2.800	3.280	52,420,610	3.1398	14.64%
2017-03-13	0	2.800	2.790	2.800	2.720	2.860	9,891,000	27,567,460	2.7871	2.800	2.790	2.800	2.720	2.860	9,891,000	2.7871	-2.10%
2017-03-10	0	2.860	2.850	2.860	2.850	3.020	13,186,003	38,503,888	2.9201	2.860	2.850	2.860	2.850	3.020	13,186,003	2.9201	-4.67%
2017-03-09	0	3.000	2.990	3.000	2.990	3.150	8,326,000	25,130,120	3.0183	3.000	2.990	3.000	2.990	3.150	8,326,000	3.0183	-2.28%
2017-03-08	0	3.070	3.070	3.080	3.020	3.120	7,646,000	23,587,284	3.0849	3.070	3.070	3.080	3.020	3.120	7,646,000	3.0849	1.32%
2017-03-07	0	3.030	3.020	3.030	2.950	3.200	24,358,241	74,148,221	3.0441	3.030	3.020	3.030	2.950	3.200	24,358,241	3.0441	-5.02%
2017-03-06	0	3.190	3.180	3.190	3.180	3.370	10,629,214	34,388,696	3.2353	3.190	3.180	3.190	3.180	3.370	10,629,214	3.2353	-4.49%
2017-03-03	0	3.340	3.340	3.350	3.340	3.400	4,213,616	14,179,831	3.3652	3.340	3.340	3.350	3.340	3.400	4,213,616	3.3652	-0.60%
2017-03-02	0	3.360	3.350	3.360	3.350	3.450	5,070,000	17,219,310	3.3963	3.360	3.350	3.360	3.350	3.450	5,070,000	3.3963	-1.47%
2017-03-01	0	3.410	3.410	3.420	3.350	3.460	6,644,282	22,687,104	3.4145	3.410	3.410	3.420	3.350	3.460	6,644,282	3.4145	0.00%
2017-02-28	0	3.410	3.400	3.410	3.410	3.580	12,776,000	44,290,544	3.4667	3.410	3.400	3.410	3.410	3.580	12,776,000	3.4667	-3.94%
2017-02-27	0	3.550	3.550	3.570	3.550	3.620	5,076,000	18,189,510	3.5834	3.550	3.550	3.570	3.550	3.620	5,076,000	3.5834	-1.93%
2017-02-24	0	3.620	3.610	3.620	3.600	3.760	6,197,400	22,565,220	3.6411	3.620	3.610	3.620	3.600	3.760	6,197,400	3.6411	-3.21%
2017-02-23	0	3.740	3.710	3.740	3.610	3.750	7,943,394	29,247,283	3.6820	3.740	3.710	3.740	3.610	3.750	7,943,394	3.6820	3.60%
2017-02-22	0	3.610	3.600	3.610	3.590	3.640	3,480,000	12,565,360	3.6107	3.610	3.600	3.610	3.590	3.640	3,480,000	3.6107	-0.28%
2017-02-21	0	3.620	3.610	3.620	3.590	3.650	5,090,040	18,412,822	3.6174	3.620	3.610	3.620	3.590	3.650	5,090,040	3.6174	0.28%
2017-02-20	0	3.610	3.590	3.610	3.570	3.630	3,614,000	13,030,990	3.6057	3.610	3.590	3.610	3.570	3.630	3,614,000	3.6057	0.84%
2017-02-17	0	3.580	3.580	3.610	3.560	3.670	7,825,415	28,260,162	3.6113	3.580	3.580	3.610	3.560	3.670	7,825,415	3.6113	-0.28%
2017-02-16	0	3.590	3.580	3.590	3.580	3.640	4,192,000	15,084,040	3.5983	3.590	3.580	3.590	3.580	3.640	4,192,000	3.5983	-1.10%
2017-02-15	0	3.630	3.620	3.630	3.580	3.670	8,591,630	31,102,709	3.6201	3.630	3.620	3.630	3.580	3.670	8,591,630	3.6201	1.68%
2017-02-14	0	3.570	3.560	3.570	3.560	3.670	7,229,490	25,980,899	3.5937	3.570	3.560	3.570	3.560	3.670	7,229,490	3.5937	-1.92%
2017-02-13	0	3.640	3.630	3.640	3.630	3.730	5,858,511	21,473,460	3.6653	3.640	3.630	3.640	3.630	3.730	5,858,511	3.6653	-1.09%
2017-02-10	0	3.680	3.680	3.690	3.660	3.890	8,628,124	32,203,457	3.7324	3.680	3.680	3.690	3.660	3.890	8,628,124	3.7324	-3.16%
2017-02-09	0	3.800	3.780	3.800	3.560	3.840	7,422,000	27,834,800	3.7503	3.800	3.780	3.800	3.560	3.840	7,422,000	3.7503	5.56%
2017-02-08	0	3.600	3.550	3.600	3.520	3.600	2,558,595	9,086,371	3.5513	3.600	3.550	3.600	3.520	3.600	2,558,595	3.5513	0.56%
2017-02-07	0	3.580	3.540	3.580	3.530	3.610	3,811,000	13,537,250	3.5522	3.580	3.540	3.580	3.530	3.610	3,811,000	3.5522	-0.28%
2017-02-06	0	3.590	3.580	3.590	3.560	3.660	2,423,011	8,698,959	3.5901	3.590	3.580	3.590	3.560	3.660	2,423,011	3.5901	-0.55%
2017-02-03	0	3.610	3.590	3.610	3.520	3.630	2,678,955	9,626,231	3.5933	3.610	3.590	3.610	3.520	3.630	2,678,955	3.5933	1.12%
2017-02-02	0	3.570	3.570	3.580	3.550	3.600	1,000,040	3,567,824	3.5677	3.570	3.570	3.580	3.550	3.600	1,000,040	3.5677	-0.56%
2017-02-01	0	3.590	3.580	3.590	3.540	3.670	1,918,000	6,877,660	3.5858	3.590	3.580	3.590	3.540	3.670	1,918,000	3.5858	-0.55%
2017-01-27	0	3.610	3.610	3.620	3.610	3.710	1,000,000	3,631,000	3.6310	3.610	3.610	3.620	3.610	3.710	1,000,000	3.6310	-2.43%
2017-01-26	0	3.700	3.690	3.700	3.610	3.700	2,103,000	7,732,010	3.6767	3.700	3.690	3.700	3.610	3.700	2,103,000	3.6767	2.49%
2017-01-25	0	3.610	3.610	3.620	3.600	3.670	1,436,000	5,219,660	3.6349	3.610	3.610	3.620	3.600	3.670	1,436,000	3.6349	-0.28%
2017-01-24	0	3.620	3.610	3.620	3.510	3.650	2,246,765	8,100,961	3.6056	3.620	3.610	3.620	3.510	3.650	2,246,765	3.6056	2.55%
2017-01-23	0	3.530	3.530	3.550	3.530	3.600	1,872,000	6,657,380	3.5563	3.530	3.530	3.550	3.530	3.600	1,872,000	3.5563	-1.40%
2017-01-20	0	3.580	3.580	3.600	3.580	3.700	4,062,361	14,664,749	3.6099	3.580	3.580	3.600	3.580	3.700	4,062,361	3.6099	-2.98%
2017-01-19	0	3.690	3.650	3.690	3.600	3.780	4,780,000	17,492,410	3.6595	3.690	3.650	3.690	3.600	3.780	4,780,000	3.6595	-0.81%
2017-01-18	0	3.720	3.720	3.730	3.670	3.760	2,677,630	9,941,703	3.7129	3.720	3.720	3.730	3.670	3.760	2,677,630	3.7129	1.36%
2017-01-17	0	3.670	3.670	3.680	3.640	3.790	2,340,000	8,668,240	3.7044	3.670	3.670	3.680	3.640	3.790	2,340,000	3.7044	-0.27%
2017-01-16	0	3.680	3.700	3.710	3.680	3.830	2,696,000	10,136,380	3.7598	3.680	3.700	3.710	3.680	3.830	2,696,000	3.7598	-4.66%
2017-01-13	0	3.860	3.840	3.860	3.830	3.880	1,357,532	5,221,224	3.8461	3.860	3.840	3.860	3.830	3.880	1,357,532	3.8461	-1.03%
2017-01-12	0	3.900	3.890	3.900	3.850	3.950	1,844,937	7,210,971	3.9085	3.900	3.890	3.900	3.850	3.950	1,844,937	3.9085	-0.26%
2017-01-11	0	3.910	3.890	3.910	3.850	3.950	2,416,000	9,433,420	3.9046	3.910	3.890	3.910	3.850	3.950	2,416,000	3.9046	1.56%
2017-01-10	0	3.850	3.850	3.860	3.780	3.890	1,152,230	4,448,550	3.8608	3.850	3.850	3.860	3.780	3.890	1,152,230	3.8608	1.05%
2017-01-09	0	3.810	3.810	3.830	3.780	3.890	894,000	3,414,600	3.8195	3.810	3.810	3.830	3.780	3.890	894,000	3.8195	-0.78%
2017-01-06	0	3.840	3.830	3.840	3.810	3.890	1,163,029	4,469,570	3.8430	3.840	3.830	3.840	3.810	3.890	1,163,029	3.8430	-0.78%
2017-01-05	0	3.870	3.860	3.870	3.810	3.870	1,591,924	6,116,158	3.8420	3.870	3.860	3.870	3.810	3.870	1,591,924	3.8420	0.78%
2017-01-04	0	3.840	3.830	3.840	3.790	3.850	1,750,000	6,691,440	3.8237	3.840	3.830	3.840	3.790	3.850	1,750,000	3.8237	0.26%
2017-01-03	0	3.830	3.820	3.830	3.800	3.920	980,000	3,762,020	3.8388	3.830	3.820	3.830	3.800	3.920	980,000	3.8388	-1.79%
2016-12-30	0	3.900	3.870	3.900	3.810	3.900	1,634,000	6,310,660	3.8621	3.900	3.870	3.900	3.810	3.900	1,634,000	3.8621	2.09%
2016-12-29	0	3.820	3.810	3.820	3.760	3.820	1,129,328	4,273,173	3.7838	3.820	3.810	3.820	3.760	3.820	1,129,328	3.7838	0.79%
2016-12-28	0	3.790	3.780	3.790	3.780	3.880	1,591,286	6,072,282	3.8160	3.790	3.780	3.790	3.780	3.880	1,591,286	3.8160	0.00%
2016-12-23	0	3.790	3.790	3.810	3.760	3.840	1,398,123	5,320,346	3.8053	3.790	3.790	3.810	3.760	3.840	1,398,123	3.8053	0.26%
2016-12-22	0	3.780	3.780	3.800	3.760	3.860	1,566,728	5,949,838	3.7976	3.780	3.780	3.800	3.760	3.860	1,566,728	3.7976	-1.56%
2016-12-21	0	3.840	3.840	3.870	3.840	3.950	1,013,735	3,925,777	3.8726	3.840	3.840	3.870	3.840	3.950	1,013,735	3.8726	-0.78%
2016-12-20	0	3.870	3.870	3.880	3.850	4.080	903,366	3,550,731	3.9306	3.870	3.870	3.880	3.850	4.080	903,366	3.9306	-2.52%
2016-12-19	0	3.970	3.970	3.980	3.960	4.050	1,212,001	4,824,063	3.9802	3.970	3.970	3.980	3.960	4.050	1,212,001	3.9802	-1.49%
2016-12-16	0	4.030	4.030	4.060	3.850	4.070	4,338,600	17,472,570	4.0272	4.030	4.030	4.060	3.850	4.070	4,338,600	4.0272	3.60%
2016-12-15	0	3.890	3.880	3.890	3.860	3.980	1,474,000	5,732,480	3.8891	3.890	3.880	3.890	3.860	3.980	1,474,000	3.8891	-1.52%
2016-12-14	0	3.950	3.890	3.950	3.870	3.960	1,754,757	6,924,420	3.9461	3.950	3.890	3.950	3.870	3.960	1,754,757	3.9461	1.02%
2016-12-13	0	3.910	3.890	3.910	3.800	3.940	1,287,671	5,004,237	3.8863	3.910	3.890	3.910	3.800	3.940	1,287,671	3.8863	1.56%
2016-12-12	0	3.850	3.820	3.850	3.780	4.080	5,960,000	23,040,800	3.8659	3.850	3.820	3.850	3.780	4.080	5,960,000	3.8659	-5.64%
2016-12-09	0	4.080	4.010	4.080	4.010	4.090	1,980,328	8,001,548	4.0405	4.080	4.010	4.080	4.010	4.090	1,980,328	4.0405	-0.97%
2016-12-08	0	4.120	4.070	4.120	4.000	4.120	2,398,986	9,747,082	4.0630	4.120	4.070	4.120	4.000	4.120	2,398,986	4.0630	2.23%
2016-12-07	0	4.030	4.030	4.060	4.000	4.130	1,960,200	7,908,334	4.0345	4.030	4.030	4.060	4.000	4.130	1,960,200	4.0345	-1.23%
2016-12-06	0	4.080	4.020	4.080	4.000	4.160	3,784,000	15,286,160	4.0397	4.080	4.020	4.080	4.000	4.160	3,784,000	4.0397	0.00%
2016-12-05	0	4.080	4.070	4.090	4.020	4.190	2,357,691	9,624,975	4.0824	4.080	4.070	4.090	4.020	4.190	2,357,691	4.0824	-1.92%
2016-12-02	0	4.160	4.160	4.190	4.160	4.240	2,154,000	9,018,710	4.1870	4.160	4.160	4.190	4.160	4.240	2,154,000	4.1870	-1.19%
2016-12-01	0	4.210	4.210	4.220	4.210	4.370	3,072,000	13,133,961	4.2754	4.210	4.210	4.220	4.210	4.370	3,072,000	4.2754	-3.00%
2016-11-30	0	4.340	4.310	4.340	4.230	4.350	5,037,498	21,708,081	4.3093	4.340	4.310	4.340	4.230	4.350	5,037,498	4.3093	1.88%
2016-11-29	0	4.260	4.260	4.280	4.230	4.350	3,054,365	13,106,485	4.2911	4.260	4.260	4.280	4.230	4.350	3,054,365	4.2911	-0.93%
2016-11-28	0	4.300	4.290	4.300	4.050	4.380	6,130,200	26,103,530	4.2582	4.300	4.290	4.300	4.050	4.380	6,130,200	4.2582	6.17%
2016-11-25	0	4.050	4.040	4.050	4.010	4.100	1,576,000	6,368,100	4.0407	4.050	4.040	4.050	4.010	4.100	1,576,000	4.0407	0.00%
2016-11-24	0	4.050	4.050	4.060	4.040	4.080	1,120,050	4,543,755	4.0567	4.050	4.050	4.060	4.040	4.080	1,120,050	4.0567	-1.22%
2016-11-23	0	4.100	4.090	4.100	4.090	4.130	1,248,083	5,129,901	4.1102	4.100	4.090	4.100	4.090	4.130	1,248,083	4.1102	-0.49%
2016-11-22	0	4.120	4.110	4.120	4.070	4.130	1,744,000	7,163,820	4.1077	4.120	4.110	4.120	4.070	4.130	1,744,000	4.1077	1.73%
2016-11-21	0	4.050	4.050	4.070	4.000	4.140	1,758,485	7,162,735	4.0732	4.050	4.050	4.070	4.000	4.140	1,758,485	4.0732	-0.49%
2016-11-18	0	4.070	4.070	4.090	4.070	4.130	971,727	3,986,121	4.1021	4.070	4.070	4.090	4.070	4.130	971,727	4.1021	-1.21%
2016-11-17	0	4.120	4.120	4.140	4.080	4.140	1,313,735	5,410,428	4.1184	4.120	4.120	4.140	4.080	4.140	1,313,735	4.1184	0.98%
2016-11-16	0	4.080	4.070	4.080	4.030	4.120	1,876,000	7,677,020	4.0922	4.080	4.070	4.080	4.030	4.120	1,876,000	4.0922	2.00%
2016-11-15	0	4.000	4.000	4.020	4.000	4.090	1,966,000	7,898,740	4.0177	4.000	4.000	4.020	4.000	4.090	1,966,000	4.0177	0.00%
2016-11-14	0	4.000	4.000	4.040	3.980	4.100	2,428,000	9,765,520	4.0220	4.000	4.000	4.040	3.980	4.100	2,428,000	4.0220	-1.72%
2016-11-11	0	4.070	4.070	4.100	4.070	4.190	3,164,000	13,006,320	4.1107	4.070	4.070	4.100	4.070	4.190	3,164,000	4.1107	-3.10%
2016-11-10	0	4.200	4.200	4.230	4.140	4.260	2,774,000	11,699,280	4.2175	4.200	4.200	4.230	4.140	4.260	2,774,000	4.2175	2.19%
2016-11-09	0	4.110	4.100	4.110	4.000	4.160	2,591,986	10,574,942	4.0799	4.110	4.100	4.110	4.000	4.160	2,591,986	4.0799	-0.48%
2016-11-08	0	4.130	4.120	4.130	4.000	4.130	2,904,000	11,893,180	4.0954	4.130	4.120	4.130	4.000	4.130	2,904,000	4.0954	4.56%
2016-11-07	0	3.950	3.950	3.970	3.950	4.010	2,356,001	9,361,563	3.9735	3.950	3.950	3.970	3.950	4.010	2,356,001	3.9735	-1.25%
2016-11-04	0	4.000	3.990	4.000	3.980	4.050	2,139,688	8,558,396	3.9998	4.000	3.990	4.000	3.980	4.050	2,139,688	3.9998	0.00%
2016-11-03	0	4.000	4.000	4.020	4.000	4.090	2,698,999	10,871,635	4.0280	4.000	4.000	4.020	4.000	4.090	2,698,999	4.0280	0.00%
2016-11-02	0	4.000	4.000	4.010	3.980	4.060	1,850,774	7,449,748	4.0252	4.000	4.000	4.010	3.980	4.060	1,850,774	4.0252	-0.25%
2016-11-01	0	4.010	4.010	4.030	4.010	4.150	2,704,100	10,979,602	4.0604	4.010	4.010	4.030	4.010	4.150	2,704,100	4.0604	-1.23%
2016-10-31	0	4.060	4.060	4.080	4.030	4.160	1,503,165	6,119,523	4.0711	4.060	4.060	4.080	4.030	4.160	1,503,165	4.0711	-2.40%
2016-10-28	0	4.160	4.150	4.160	4.130	4.260	1,886,890	7,908,880	4.1915	4.160	4.150	4.160	4.130	4.260	1,886,890	4.1915	-2.58%
2016-10-27	0	4.270	4.250	4.270	4.250	4.300	1,436,000	6,143,140	4.2780	4.270	4.250	4.270	4.250	4.300	1,436,000	4.2780	0.47%
2016-10-26	0	4.250	4.250	4.260	4.250	4.300	1,630,000	6,952,450	4.2653	4.250	4.250	4.260	4.250	4.300	1,630,000	4.2653	-0.23%
2016-10-25	0	4.260	4.250	4.260	4.260	4.310	1,359,500	5,809,870	4.2735	4.260	4.250	4.260	4.260	4.310	1,359,500	4.2735	-0.70%
2016-10-24	0	4.290	4.280	4.290	4.220	4.300	3,876,040	16,559,167	4.2722	4.290	4.280	4.290	4.220	4.300	3,876,040	4.2722	1.66%
2016-10-20	0	4.220	4.220	4.240	4.120	4.350	4,134,052	17,477,982	4.2278	4.220	4.220	4.240	4.120	4.350	4,134,052	4.2278	2.68%
2016-10-19	0	4.110	4.100	4.110	4.100	4.130	2,238,000	9,213,880	4.1170	4.110	4.100	4.110	4.100	4.130	2,238,000	4.1170	0.00%
2016-10-18	0	4.110	4.100	4.110	4.060	4.130	2,270,000	9,305,020	4.0991	4.110	4.100	4.110	4.060	4.130	2,270,000	4.0991	0.98%
2016-10-17	0	4.070	4.070	4.090	4.040	4.160	1,544,000	6,334,960	4.1030	4.070	4.070	4.090	4.040	4.160	1,544,000	4.1030	-0.49%
2016-10-14	0	4.090	4.080	4.100	4.080	4.170	2,200,000	9,059,180	4.1178	4.090	4.080	4.100	4.080	4.170	2,200,000	4.1178	-0.24%
2016-10-13	0	4.100	4.090	4.100	4.070	4.320	7,264,943	30,172,315	4.1531	4.100	4.090	4.100	4.070	4.320	7,264,943	4.1531	-5.09%
2016-10-12	0	4.320	4.300	4.320	4.250	4.320	2,754,000	11,820,600	4.2922	4.320	4.300	4.320	4.250	4.320	2,754,000	4.2922	0.23%
2016-10-11	0	4.310	4.310	4.320	4.280	4.570	5,814,000	25,334,580	4.3575	4.310	4.310	4.320	4.280	4.570	5,814,000	4.3575	0.23%
2016-10-07	0	4.300	4.300	4.320	4.270	4.450	4,370,000	18,825,530	4.3079	4.300	4.300	4.320	4.270	4.450	4,370,000	4.3079	-2.27%
2016-10-06	0	4.400	4.400	4.420	4.400	4.480	2,378,968	10,521,942	4.4229	4.400	4.400	4.420	4.400	4.480	2,378,968	4.4229	-0.90%
2016-10-05	0	4.440	4.430	4.440	4.420	4.500	1,345,844	5,981,202	4.4442	4.440	4.430	4.440	4.420	4.500	1,345,844	4.4442	-1.11%
2016-10-04	0	4.490	4.480	4.490	4.420	4.530	907,819	4,060,758	4.4731	4.490	4.480	4.490	4.420	4.530	907,819	4.4731	0.90%
2016-10-03	0	4.450	4.440	4.450	4.390	4.540	936,000	4,171,240	4.4565	4.450	4.440	4.450	4.390	4.540	936,000	4.4565	2.53%
2016-09-30	0	4.340	4.340	4.370	4.340	4.550	3,871,332	17,026,127	4.3980	4.340	4.340	4.370	4.340	4.550	3,871,332	4.3980	-3.98%
2016-09-29	0	4.520	4.520	4.540	4.510	4.610	1,226,000	5,550,600	4.5274	4.520	4.520	4.540	4.510	4.610	1,226,000	4.5274	0.22%
2016-09-28	0	4.510	4.510	4.530	4.500	4.570	1,640,000	7,413,020	4.5201	4.510	4.510	4.530	4.500	4.570	1,640,000	4.5201	0.00%
2016-09-27	0	4.510	4.510	4.530	4.500	4.600	2,154,666	9,771,103	4.5349	4.510	4.510	4.530	4.500	4.600	2,154,666	4.5349	-1.96%
2016-09-26	0	4.600	4.600	4.610	4.560	4.720	2,282,000	10,547,220	4.6219	4.600	4.600	4.610	4.560	4.720	2,282,000	4.6219	-3.56%
2016-09-23	0	4.770	4.760	4.770	4.720	4.820	2,004,000	9,576,360	4.7786	4.770	4.760	4.770	4.720	4.820	2,004,000	4.7786	-0.63%
2016-09-22	0	4.800	4.790	4.800	4.750	4.840	3,960,665	19,013,772	4.8007	4.800	4.790	4.800	4.750	4.840	3,960,665	4.8007	2.35%
2016-09-21	0	4.690	4.670	4.690	4.640	4.720	2,702,000	12,654,700	4.6835	4.690	4.670	4.690	4.640	4.720	2,702,000	4.6835	0.86%
2016-09-20	0	4.650	4.650	4.680	4.650	4.720	1,768,000	8,254,700	4.6689	4.650	4.650	4.680	4.650	4.720	1,768,000	4.6689	-0.85%
2016-09-19	0	4.690	4.690	4.700	4.690	4.780	1,926,000	9,093,640	4.7215	4.690	4.690	4.700	4.690	4.780	1,926,000	4.7215	-0.85%
2016-09-15	0	4.730	4.730	4.750	4.710	4.790	2,544,400	12,043,940	4.7335	4.730	4.730	4.750	4.710	4.790	2,544,400	4.7335	-1.25%
2016-09-14	0	4.790	4.790	4.800	4.730	4.790	832,000	3,959,380	4.7589	4.790	4.790	4.800	4.730	4.790	832,000	4.7589	0.84%
2016-09-13	0	4.750	4.720	4.770	4.680	4.830	2,012,000	9,566,960	4.7550	4.750	4.720	4.770	4.680	4.830	2,012,000	4.7550	1.50%
2016-09-12	0	4.680	4.680	4.690	4.680	4.780	2,431,290	11,421,402	4.6977	4.680	4.680	4.690	4.680	4.780	2,431,290	4.6977	-3.11%
2016-09-09	0	4.830	4.830	4.860	4.830	5.000	4,618,000	22,695,660	4.9146	4.830	4.830	4.860	4.830	5.000	4,618,000	4.9146	-0.62%
2016-09-08	0	4.860	4.860	4.870	4.860	4.930	1,946,500	9,504,790	4.8830	4.860	4.860	4.870	4.860	4.930	1,946,500	4.8830	-0.82%
2016-09-07	0	4.900	4.900	4.910	4.880	5.040	2,306,000	11,367,590	4.9296	4.900	4.900	4.910	4.880	5.040	2,306,000	4.9296	-2.39%
2016-09-06	0	5.020	4.990	5.020	4.800	5.070	8,363,331	41,593,721	4.9733	5.020	4.990	5.020	4.800	5.070	8,363,331	4.9733	5.24%
2016-09-05	0	4.770	4.770	4.780	4.640	4.860	2,864,000	13,661,920	4.7702	4.770	4.770	4.780	4.640	4.860	2,864,000	4.7702	0.00%
2016-09-02	0	4.770	4.770	4.780	4.540	4.820	5,295,258	24,719,543	4.6682	4.770	4.770	4.780	4.540	4.820	5,295,258	4.6682	2.36%
2016-09-01	0	4.660	4.660	4.670	4.660	4.830	5,239,000	24,708,390	4.7162	4.660	4.660	4.670	4.660	4.830	5,239,000	4.7162	-3.52%
2016-08-31	0	4.830	4.830	4.840	4.730	5.080	12,112,110	59,023,166	4.8731	4.830	4.830	4.840	4.730	5.080	12,112,110	4.8731	-5.11%
2016-08-30	0	5.090	5.080	5.090	5.050	5.150	1,004,000	5,103,830	5.0835	5.090	5.080	5.090	5.050	5.150	1,004,000	5.0835	-0.39%
2016-08-29	0	5.110	5.090	5.110	5.000	5.250	2,247,300	11,478,794	5.1078	5.110	5.090	5.110	5.000	5.250	2,247,300	5.1078	-3.04%
2016-08-26	0	5.270	5.240	5.270	5.210	5.270	577,417	3,030,536	5.2484	5.270	5.240	5.270	5.210	5.270	577,417	5.2484	0.96%
2016-08-25	0	5.220	5.190	5.250	5.190	5.300	1,025,239	5,355,448	5.2236	5.220	5.190	5.250	5.190	5.300	1,025,239	5.2236	-0.76%
2016-08-24	0	5.260	5.250	5.260	5.200	5.360	1,204,700	6,378,209	5.2944	5.260	5.250	5.260	5.200	5.360	1,204,700	5.2944	-0.75%
2016-08-23	0	5.300	5.300	5.310	5.300	5.420	1,342,000	7,145,620	5.3246	5.300	5.300	5.310	5.300	5.420	1,342,000	5.3246	-2.39%
2016-08-22	0	5.430	5.400	5.430	5.350	5.450	1,408,000	7,579,780	5.3834	5.430	5.400	5.430	5.350	5.450	1,408,000	5.3834	0.00%
2016-08-19	0	5.430	5.400	5.430	5.350	5.450	1,365,999	7,376,144	5.3998	5.430	5.400	5.430	5.350	5.450	1,365,999	5.3998	0.56%
2016-08-18	0	5.400	5.350	5.400	5.330	5.500	2,468,000	13,314,060	5.3947	5.400	5.350	5.400	5.330	5.500	2,468,000	5.3947	-1.46%
2016-08-17	0	5.480	5.450	5.480	5.380	5.600	2,396,000	13,050,140	5.4466	5.480	5.450	5.480	5.380	5.600	2,396,000	5.4466	-1.26%
2016-08-16	0	5.550	5.550	5.570	5.480	5.600	3,238,000	17,939,440	5.5403	5.550	5.550	5.570	5.480	5.600	3,238,000	5.5403	0.54%
2016-08-15	0	5.520	5.520	5.550	5.470	5.590	2,008,000	11,097,280	5.5265	5.520	5.520	5.550	5.470	5.590	2,008,000	5.5265	-1.25%
2016-08-12	0	5.590	5.530	5.590	5.500	5.600	2,354,000	13,083,910	5.5582	5.590	5.530	5.590	5.500	5.600	2,354,000	5.5582	0.90%
2016-08-11	0	5.540	5.500	5.540	5.480	5.540	1,726,000	9,506,640	5.5079	5.540	5.500	5.540	5.480	5.540	1,726,000	5.5079	-0.54%
2016-08-10	0	5.570	5.530	5.570	5.480	5.570	1,991,320	10,979,200	5.5135	5.570	5.530	5.570	5.480	5.570	1,991,320	5.5135	0.54%
2016-08-09	0	5.540	5.530	5.540	5.500	5.570	858,000	4,747,240	5.5329	5.540	5.530	5.540	5.500	5.570	858,000	5.5329	-1.07%
2016-08-08	0	5.600	5.540	5.600	5.310	5.600	2,412,000	13,213,580	5.4783	5.600	5.540	5.600	5.310	5.600	2,412,000	5.4783	3.70%
2016-08-05	0	5.400	5.370	5.400	5.300	5.410	1,588,000	8,530,100	5.3716	5.400	5.370	5.400	5.300	5.410	1,588,000	5.3716	0.93%
2016-08-04	0	5.350	5.340	5.350	5.220	5.440	3,087,202	16,417,687	5.3180	5.350	5.340	5.350	5.220	5.440	3,087,202	5.3180	-1.11%
2016-08-03	0	5.410	5.390	5.410	5.380	5.520	2,426,000	13,140,880	5.4167	5.410	5.390	5.410	5.380	5.520	2,426,000	5.4167	-1.99%
2016-08-01	0	5.520	5.460	5.520	5.350	5.550	3,386,032	18,492,904	5.4615	5.520	5.460	5.520	5.350	5.550	3,386,032	5.4615	2.41%
2016-07-29	0	5.390	5.360	5.400	5.340	5.550	3,530,000	19,091,660	5.4084	5.390	5.360	5.400	5.340	5.550	3,530,000	5.4084	-2.88%
2016-07-28	0	5.550	5.520	5.550	5.490	5.570	2,198,000	12,134,496	5.5207	5.550	5.520	5.550	5.490	5.570	2,198,000	5.5207	-0.36%
2016-07-27	0	5.570	5.500	5.570	5.480	5.590	2,932,000	16,200,955	5.5256	5.570	5.500	5.570	5.480	5.590	2,932,000	5.5256	0.36%
2016-07-26	0	5.550	5.530	5.550	5.510	5.580	1,732,816	9,601,915	5.5412	5.550	5.530	5.550	5.510	5.580	1,732,816	5.5412	-0.89%
2016-07-25	0	5.600	5.570	5.600	5.530	5.610	2,260,000	12,608,790	5.5791	5.600	5.570	5.600	5.530	5.610	2,260,000	5.5791	1.45%
2016-07-22	0	5.520	5.490	5.520	5.460	5.600	2,622,214	14,441,043	5.5072	5.520	5.490	5.520	5.460	5.600	2,622,214	5.5072	-1.43%
2016-07-21	0	5.600	5.580	5.590	5.570	5.630	1,518,306	8,494,744	5.5949	5.600	5.580	5.590	5.570	5.630	1,518,306	5.5949	0.00%
2016-07-20	0	5.600	5.570	5.600	5.570	5.650	1,768,000	9,894,620	5.5965	5.600	5.570	5.600	5.570	5.650	1,768,000	5.5965	-0.18%
2016-07-19	0	5.610	5.580	5.630	5.570	5.700	1,862,000	10,428,220	5.6005	5.610	5.580	5.630	5.570	5.700	1,862,000	5.6005	-1.58%
2016-07-18	0	5.700	5.670	5.730	5.600	5.740	1,770,864	10,027,740	5.6626	5.700	5.670	5.730	5.600	5.740	1,770,864	5.6626	-0.52%
2016-07-15	0	5.730	5.680	5.710	5.690	5.800	3,381,900	19,467,301	5.7563	5.730	5.680	5.710	5.690	5.800	3,381,900	5.7563	-0.69%
2016-07-14	0	5.770	5.700	5.790	5.660	5.800	1,254,000	7,201,250	5.7426	5.770	5.700	5.790	5.660	5.800	1,254,000	5.7426	0.35%
2016-07-13	0	5.750	5.670	5.750	5.590	5.760	2,478,000	14,095,100	5.6881	5.750	5.670	5.750	5.590	5.760	2,478,000	5.6881	0.88%
2016-07-12	0	5.700	5.690	5.700	5.500	5.700	2,932,000	16,445,100	5.6088	5.700	5.690	5.700	5.500	5.700	2,932,000	5.6088	0.35%
2016-07-11	0	5.680	5.630	5.680	5.570	5.720	1,531,454	8,634,940	5.6384	5.680	5.630	5.680	5.570	5.720	1,531,454	5.6384	0.53%
2016-07-08	0	5.650	5.610	5.640	5.560	5.650	1,421,854	7,971,851	5.6067	5.650	5.610	5.640	5.560	5.650	1,421,854	5.6067	0.71%
2016-07-07	0	5.610	5.600	5.640	5.550	5.670	1,330,172	7,463,461	5.6109	5.610	5.600	5.640	5.550	5.670	1,330,172	5.6109	0.18%
2016-07-06	0	5.600	5.590	5.650	5.540	5.700	2,456,000	13,776,400	5.6093	5.600	5.590	5.650	5.540	5.700	2,456,000	5.6093	-3.11%
2016-07-05	0	5.780	5.700	5.800	5.690	5.820	2,957,600	17,088,288	5.7778	5.780	5.700	5.800	5.690	5.820	2,957,600	5.7778	1.05%
2016-07-04	0	5.720	5.720	5.740	5.670	5.790	1,899,267	10,895,851	5.7369	5.720	5.720	5.740	5.670	5.790	1,899,267	5.7369	0.70%
2016-06-30	0	5.680	5.640	5.690	5.550	5.700	2,470,773	13,925,820	5.6362	5.680	5.640	5.690	5.550	5.700	2,470,773	5.6362	1.61%
2016-06-29	0	5.590	5.510	5.600	5.460	5.600	1,243,100	6,854,455	5.5140	5.590	5.510	5.600	5.460	5.600	1,243,100	5.5140	2.38%
2016-06-28	0	5.460	5.440	5.450	5.430	5.550	740,000	4,054,040	5.4784	5.460	5.440	5.450	5.430	5.550	740,000	5.4784	-1.62%
2016-06-27	0	5.550	5.530	5.570	5.410	5.600	818,000	4,529,180	5.5369	5.550	5.530	5.570	5.410	5.600	818,000	5.5369	0.18%
2016-06-24	0	5.540	5.480	5.550	5.310	5.610	3,356,000	18,234,760	5.4335	5.540	5.480	5.550	5.310	5.610	3,356,000	5.4335	-1.07%
2016-06-23	0	5.600	5.540	5.600	5.440	5.600	3,195,998	17,697,408	5.5374	5.600	5.540	5.600	5.440	5.600	3,195,998	5.5374	-1.06%
2016-06-22	0	5.660	5.630	5.660	5.490	5.700	3,231,560	18,227,762	5.6405	5.660	5.630	5.660	5.490	5.700	3,231,560	5.6405	0.71%
2016-06-21	0	5.620	5.620	5.660	5.400	5.670	2,767,276	15,304,324	5.5305	5.620	5.620	5.660	5.400	5.670	2,767,276	5.5305	0.36%
2016-06-20	0	5.600	5.550	5.600	5.480	5.600	1,414,000	7,849,820	5.5515	5.600	5.550	5.600	5.480	5.600	1,414,000	5.5515	2.19%
2016-06-17	0	5.480	5.510	5.530	5.340	5.530	3,736,772	20,349,902	5.4459	5.480	5.510	5.530	5.340	5.530	3,736,772	5.4459	1.29%
2016-06-16	0	5.410	5.360	5.370	5.340	5.510	3,253,306	17,611,051	5.4133	5.410	5.360	5.370	5.340	5.510	3,253,306	5.4133	-2.17%
2016-06-15	0	5.530	5.520	5.540	5.290	5.570	2,648,553	14,456,990	5.4584	5.530	5.520	5.540	5.290	5.570	2,648,553	5.4584	3.56%
2016-06-14	0	5.340	5.320	5.380	5.220	5.380	1,617,000	8,577,050	5.3043	5.340	5.320	5.380	5.220	5.380	1,617,000	5.3043	0.38%
2016-06-13	0	5.320	5.280	5.300	5.270	5.480	4,562,000	24,268,190	5.3196	5.320	5.280	5.300	5.270	5.480	4,562,000	5.3196	-3.97%
2016-06-10	0	5.540	5.510	5.540	5.500	5.680	976,000	5,425,930	5.5594	5.540	5.510	5.540	5.500	5.680	976,000	5.5594	-1.95%
2016-06-08	0	5.650	5.670	5.680	5.500	5.730	5,268,000	29,553,020	5.6099	5.650	5.670	5.680	5.500	5.730	5,268,000	5.6099	-2.42%
2016-06-07	0	5.790	5.760	5.790	5.690	5.880	3,268,000	18,854,920	5.7696	5.790	5.760	5.790	5.690	5.880	3,268,000	5.7696	-0.86%
2016-06-06	0	5.840	5.780	5.830	5.710	5.850	1,960,000	11,329,020	5.7801	5.840	5.780	5.830	5.710	5.850	1,960,000	5.7801	0.52%
2016-06-03	0	5.810	5.800	5.820	5.730	5.990	5,852,000	34,029,900	5.8151	5.810	5.800	5.820	5.730	5.990	5,852,000	5.8151	-1.53%
2016-06-02	0	5.900	5.860	5.900	5.800	5.960	4,528,000	26,644,280	5.8843	5.900	5.860	5.900	5.800	5.960	4,528,000	5.8843	-0.34%
2016-06-01	0	5.920	5.890	5.920	5.580	5.950	17,430,650	100,443,800	5.7625	5.920	5.890	5.920	5.580	5.950	17,430,650	5.7625	4.41%
2016-05-31	0	5.670	5.660	5.680	5.310	5.700	46,892,817	260,181,362	5.5484	5.670	5.660	5.680	5.310	5.700	46,892,817	5.5484	3.66%
2016-05-30	0	5.470	5.460	5.490	5.350	5.570	3,956,753	21,514,904	5.4375	5.470	5.460	5.490	5.350	5.570	3,956,753	5.4375	-1.44%
2016-05-27	0	5.550	5.520	5.560	5.410	5.560	5,633,000	31,059,320	5.5138	5.550	5.520	5.560	5.410	5.560	5,633,000	5.5138	0.91%
2016-05-26	0	5.500	5.500	5.520	5.240	5.510	5,868,200	31,555,644	5.3774	5.500	5.500	5.520	5.240	5.510	5,868,200	5.3774	3.38%
2016-05-25	0	5.320	5.320	5.340	5.280	5.500	3,248,000	17,481,090	5.3821	5.320	5.320	5.340	5.280	5.500	3,248,000	5.3821	-1.85%
2016-05-24	0	5.420	5.400	5.420	5.310	5.440	4,139,910	22,296,298	5.3857	5.420	5.400	5.420	5.310	5.440	4,139,910	5.3857	1.12%
2016-05-23	0	5.360	5.300	5.370	5.210	5.450	3,312,000	17,681,790	5.3387	5.360	5.300	5.370	5.210	5.450	3,312,000	5.3387	-0.74%
2016-05-20	0	5.400	5.390	5.400	5.140	5.480	6,919,255	37,253,954	5.3841	5.400	5.390	5.400	5.140	5.480	6,919,255	5.3841	1.12%
2016-05-19	0	5.340	5.320	5.350	5.190	5.350	5,756,000	30,655,800	5.3259	5.340	5.320	5.350	5.190	5.350	5,756,000	5.3259	1.71%
2016-05-18	0	5.250	5.200	5.260	5.200	5.300	5,569,200	29,265,668	5.2549	5.250	5.200	5.260	5.200	5.300	5,569,200	5.2549	-0.94%
2016-05-17	0	5.300	5.280	5.290	5.240	5.390	5,514,000	29,207,420	5.2970	5.300	5.280	5.290	5.240	5.390	5,514,000	5.2970	0.00%
2016-05-16	0	5.300	5.270	5.300	5.150	5.450	11,387,305	60,597,559	5.3215	5.300	5.270	5.300	5.150	5.450	11,387,305	5.3215	0.95%
2016-05-13	0	5.250	5.220	5.250	4.960	5.300	21,178,000	111,139,510	5.2479	5.250	5.220	5.250	4.960	5.300	21,178,000	5.2479	7.80%
2016-05-12	0	4.870	4.850	4.870	4.850	4.910	2,380,000	11,595,040	4.8719	4.870	4.850	4.870	4.850	4.910	2,380,000	4.8719	-1.22%
2016-05-11	0	4.930	4.930	4.960	4.900	5.050	1,901,525	9,478,386	4.9846	4.930	4.930	4.960	4.900	5.050	1,901,525	4.9846	-0.40%
2016-05-10	0	4.950	4.910	4.950	4.850	5.130	3,084,100	15,238,847	4.9411	4.950	4.910	4.950	4.850	5.130	3,084,100	4.9411	-2.17%
2016-05-09	0	5.060	5.060	5.070	5.050	5.200	2,493,500	12,807,420	5.1363	5.060	5.060	5.070	5.050	5.200	2,493,500	5.1363	-1.75%
2016-05-06	0	5.150	5.130	5.140	5.100	5.310	7,113,800	37,207,828	5.2304	5.150	5.130	5.140	5.100	5.310	7,113,800	5.2304	0.19%
2016-05-05	0	5.140	5.140	5.150	5.060	5.230	1,786,779	9,213,495	5.1565	5.140	5.140	5.150	5.060	5.230	1,786,779	5.1565	-0.77%
2016-05-04	0	5.180	5.150	5.170	4.900	5.190	3,468,795	17,544,242	5.0577	5.180	5.150	5.170	4.900	5.190	3,468,795	5.0577	0.58%
2016-05-03	0	5.150	5.130	5.160	5.080	5.240	3,542,000	18,163,600	5.1281	5.150	5.130	5.160	5.080	5.240	3,542,000	5.1281	-1.90%
2016-04-29	0	5.250	5.230	5.300	5.230	5.390	2,463,812	12,992,394	5.2733	5.250	5.230	5.300	5.230	5.390	2,463,812	5.2733	-1.32%
2016-04-28	0	5.320	5.270	5.320	5.140	5.350	4,360,650	22,979,091	5.2696	5.320	5.270	5.320	5.140	5.350	4,360,650	5.2696	1.72%
2016-04-27	0	5.230	5.220	5.230	5.110	5.350	2,997,410	15,597,162	5.2035	5.230	5.220	5.230	5.110	5.350	2,997,410	5.2035	-0.57%
2016-04-26	0	5.260	5.250	5.280	5.000	5.420	21,660,168	113,079,980	5.2206	5.260	5.250	5.280	5.000	5.420	21,660,168	5.2206	-6.24%
2016-04-25	0	5.610	5.600	5.620	5.110	5.690	25,009,160	137,571,078	5.5008	5.610	5.600	5.620	5.110	5.690	25,009,160	5.5008	9.78%
2016-04-22	0	5.110	5.070	5.120	5.010	5.310	11,250,000	58,009,680	5.1564	5.110	5.070	5.120	5.010	5.310	11,250,000	5.1564	0.59%
2016-04-21	0	5.080	5.080	5.090	4.670	5.150	11,071,258	55,315,590	4.9963	5.080	5.080	5.090	4.670	5.150	11,071,258	4.9963	7.86%
2016-04-20	0	4.710	4.700	4.730	4.640	4.780	3,696,805	17,409,177	4.7092	4.710	4.700	4.730	4.640	4.780	3,696,805	4.7092	-1.46%
2016-04-19	0	4.780	4.780	4.790	4.730	4.800	2,191,074	10,440,517	4.7650	4.780	4.780	4.790	4.730	4.800	2,191,074	4.7650	0.63%
2016-04-18	0	4.750	4.740	4.760	4.590	4.760	2,384,000	11,144,580	4.6747	4.750	4.740	4.760	4.590	4.760	2,384,000	4.6747	1.93%
2016-04-15	0	4.660	4.650	4.670	4.520	4.680	2,040,000	9,327,840	4.5725	4.660	4.650	4.670	4.520	4.680	2,040,000	4.5725	1.30%
2016-04-14	0	4.600	4.590	4.630	4.580	4.750	3,529,766	16,367,101	4.6369	4.600	4.590	4.630	4.580	4.750	3,529,766	4.6369	-0.65%
2016-04-13	0	4.630	4.630	4.650	4.580	4.670	5,244,000	24,261,260	4.6265	4.630	4.630	4.650	4.580	4.670	5,244,000	4.6265	1.54%
2016-04-12	0	4.560	4.550	4.580	4.460	4.580	2,423,649	10,956,122	4.5205	4.560	4.550	4.580	4.460	4.580	2,423,649	4.5205	2.24%
2016-04-11	0	4.460	4.450	4.480	4.320	4.500	2,552,690	11,360,016	4.4502	4.460	4.450	4.480	4.320	4.500	2,552,690	4.4502	1.36%
2016-04-08	0	4.400	4.380	4.430	4.300	4.440	1,798,000	7,857,200	4.3700	4.400	4.380	4.430	4.300	4.440	1,798,000	4.3700	0.92%
2016-04-07	0	4.360	4.350	4.360	4.300	4.520	3,594,000	15,736,340	4.3785	4.360	4.350	4.360	4.300	4.520	3,594,000	4.3785	-1.36%
2016-04-06	0	4.420	4.400	4.440	4.400	4.520	2,272,600	10,119,032	4.4526	4.420	4.400	4.440	4.400	4.520	2,272,600	4.4526	-1.12%
2016-04-05	0	4.470	4.470	4.490	4.430	4.580	3,809,806	17,055,509	4.4767	4.470	4.470	4.490	4.430	4.580	3,809,806	4.4767	-2.19%
2016-04-01	0	4.570	4.530	4.570	4.500	4.880	6,027,200	27,753,284	4.6047	4.570	4.530	4.570	4.500	4.880	6,027,200	4.6047	-3.38%
2016-03-31	0	4.730	4.730	4.770	4.300	4.800	9,947,611	45,002,557	4.5240	4.730	4.730	4.770	4.300	4.800	9,947,611	4.5240	7.01%
2016-03-30	0	4.420	4.410	4.420	4.340	4.440	5,344,000	23,507,660	4.3989	4.420	4.410	4.420	4.340	4.440	5,344,000	4.3989	1.38%
2016-03-29	0	4.360	4.340	4.360	4.210	4.380	2,624,000	11,298,720	4.3059	4.360	4.340	4.360	4.210	4.380	2,624,000	4.3059	1.87%
2016-03-24	0	4.280	4.270	4.280	4.210	4.290	2,640,000	11,205,280	4.2444	4.280	4.270	4.280	4.210	4.290	2,640,000	4.2444	-1.15%
2016-03-23	0	4.330	4.320	4.340	4.260	4.390	2,774,827	11,948,806	4.3061	4.330	4.320	4.340	4.260	4.390	2,774,827	4.3061	0.46%
2016-03-22	0	4.310	4.310	4.330	4.250	4.440	7,580,000	32,645,420	4.3068	4.310	4.310	4.330	4.250	4.440	7,580,000	4.3068	1.41%
2016-03-21	0	4.250	4.240	4.250	4.080	4.280	7,241,793	30,396,977	4.1974	4.250	4.240	4.250	4.080	4.280	7,241,793	4.1974	4.42%
2016-03-18	0	4.070	4.090	4.100	3.970	4.100	5,035,601	20,339,271	4.0391	4.070	4.090	4.100	3.970	4.100	5,035,601	4.0391	1.75%
2016-03-17	0	4.000	3.980	4.000	3.940	4.130	5,724,000	22,863,280	3.9943	4.000	3.980	4.000	3.940	4.130	5,724,000	3.9943	0.00%
2016-03-16	0	4.000	4.000	4.030	3.970	4.090	2,028,000	8,124,020	4.0059	4.000	4.000	4.030	3.970	4.090	2,028,000	4.0059	-0.25%
2016-03-15	0	4.010	4.010	4.020	3.900	4.060	4,658,038	18,578,536	3.9885	4.010	4.010	4.020	3.900	4.060	4,658,038	3.9885	1.52%
2016-03-14	0	3.950	3.950	3.960	3.820	4.260	13,345,572	53,364,372	3.9987	3.950	3.950	3.960	3.820	4.260	13,345,572	3.9987	-5.95%
2016-03-11	0	4.200	4.170	4.200	4.150	4.260	1,995,211	8,369,086	4.1946	4.200	4.170	4.200	4.150	4.260	1,995,211	4.1946	0.00%
2016-03-10	0	4.200	4.180	4.200	4.130	4.310	2,221,082	9,286,011	4.1809	4.200	4.180	4.200	4.130	4.310	2,221,082	4.1809	-0.47%
2016-03-09	0	4.220	4.220	4.270	4.200	4.360	1,709,900	7,259,294	4.2454	4.220	4.220	4.270	4.200	4.360	1,709,900	4.2454	-3.43%
2016-03-08	0	4.370	4.380	4.390	4.180	4.380	3,718,211	16,020,712	4.3087	4.370	4.380	4.390	4.180	4.380	3,718,211	4.3087	1.39%
2016-03-07	0	4.310	4.350	4.360	4.290	4.500	4,851,635	21,156,771	4.3608	4.310	4.350	4.360	4.290	4.500	4,851,635	4.3608	-0.69%
2016-03-04	0	4.340	4.340	4.360	4.320	4.400	3,203,000	13,914,500	4.3442	4.340	4.340	4.360	4.320	4.400	3,203,000	4.3442	-1.81%
2016-03-03	0	4.420	4.380	4.400	4.280	4.480	3,326,000	14,474,080	4.3518	4.420	4.380	4.400	4.280	4.480	3,326,000	4.3518	0.68%
2016-03-02	0	4.390	4.350	4.400	4.270	4.440	7,474,168	32,485,590	4.3464	4.390	4.350	4.400	4.270	4.440	7,474,168	4.3464	3.78%
2016-03-01	0	4.230	4.230	4.250	4.110	4.240	3,882,000	16,272,580	4.1918	4.230	4.230	4.250	4.110	4.240	3,882,000	4.1918	2.67%
2016-02-29	0	4.120	4.070	4.160	3.990	4.160	5,993,200	24,466,236	4.0823	4.120	4.070	4.160	3.990	4.160	5,993,200	4.0823	0.00%
2016-02-26	0	4.120	4.120	4.130	4.080	4.150	3,692,099	15,186,002	4.1131	4.120	4.120	4.130	4.080	4.150	3,692,099	4.1131	0.98%
2016-02-25	0	4.080	4.080	4.090	4.040	4.150	3,682,465	14,973,823	4.0662	4.080	4.080	4.090	4.040	4.150	3,682,465	4.0662	-1.69%
2016-02-24	0	4.150	4.130	4.150	4.050	4.190	5,060,800	20,776,286	4.1053	4.150	4.130	4.150	4.050	4.190	5,060,800	4.1053	0.00%
2016-02-23	0	4.150	4.170	4.180	4.040	4.350	12,159,000	50,976,990	4.1925	4.150	4.170	4.180	4.040	4.350	12,159,000	4.1925	0.24%
2016-02-22	0	4.140	4.140	4.150	4.050	4.380	25,549,000	107,394,850	4.2035	4.140	4.140	4.150	4.050	4.380	25,549,000	4.2035	-14.29%
2016-02-19	0	4.830	4.810	4.830	4.340	4.930	17,238,508	82,012,913	4.7575	4.830	4.810	4.830	4.340	4.930	17,238,508	4.7575	9.03%
2016-02-18	0	4.430	4.420	4.460	3.920	4.450	12,250,000	51,422,640	4.1978	4.430	4.420	4.460	3.920	4.450	12,250,000	4.1978	13.59%
2016-02-17	0	3.900	3.870	3.910	3.800	3.990	5,469,198	21,301,947	3.8949	3.900	3.870	3.910	3.800	3.990	5,469,198	3.8949	2.36%
2016-02-16	0	3.810	3.820	3.830	3.620	3.830	5,453,610	20,306,273	3.7235	3.810	3.820	3.830	3.620	3.830	5,453,610	3.7235	5.25%
2016-02-15	0	3.620	3.630	3.650	3.560	3.680	2,692,000	9,754,520	3.6235	3.620	3.630	3.650	3.560	3.680	2,692,000	3.6235	3.43%
2016-02-12	0	3.500	3.480	3.520	3.460	3.680	2,430,000	8,607,240	3.5421	3.500	3.480	3.520	3.460	3.680	2,430,000	3.5421	-4.89%
2016-02-11	0	3.680	3.680	3.700	3.500	3.800	2,122,000	7,691,800	3.6248	3.680	3.680	3.700	3.500	3.800	2,122,000	3.6248	-4.42%
2016-02-05	0	3.850	3.830	3.880	3.730	3.880	2,910,000	11,058,630	3.8002	3.850	3.830	3.880	3.730	3.880	2,910,000	3.8002	0.79%
2016-02-04	0	3.820	3.800	3.850	3.760	3.850	3,015,500	11,508,815	3.8166	3.820	3.800	3.850	3.760	3.850	3,015,500	3.8166	0.79%
2016-02-03	0	3.790	3.790	3.800	3.680	3.850	3,764,593	14,225,023	3.7786	3.790	3.790	3.800	3.680	3.850	3,764,593	3.7786	-2.07%
2016-02-02	0	3.870	3.860	3.890	3.730	3.900	5,709,720	21,766,190	3.8121	3.870	3.860	3.890	3.730	3.900	5,709,720	3.8121	1.04%
2016-02-01	0	3.830	3.810	3.840	3.630	3.960	6,266,000	23,742,380	3.7891	3.830	3.810	3.840	3.630	3.960	6,266,000	3.7891	-1.54%
2016-01-29	0	3.890	3.890	3.900	3.410	3.920	27,383,833	99,761,944	3.6431	3.890	3.890	3.900	3.410	3.920	27,383,833	3.6431	16.47%
2016-01-28	0	3.340	3.330	3.340	3.300	4.120	36,973,000	130,074,730	3.5181	3.340	3.330	3.340	3.300	4.120	36,973,000	3.5181	-20.29%
2016-01-27	0	4.190	4.150	4.190	4.050	4.340	2,623,000	10,876,730	4.1467	4.190	4.150	4.190	4.050	4.340	2,623,000	4.1467	-0.95%
2016-01-26	0	4.230	4.210	4.240	4.110	4.320	3,222,000	13,519,720	4.1961	4.230	4.210	4.240	4.110	4.320	3,222,000	4.1961	-2.31%
2016-01-25	0	4.330	4.330	4.350	4.150	4.360	3,207,990	13,714,011	4.2750	4.330	4.330	4.350	4.150	4.360	3,207,990	4.2750	4.59%
2016-01-22	0	4.140	4.120	4.150	4.020	4.250	4,570,000	18,795,900	4.1129	4.140	4.120	4.150	4.020	4.250	4,570,000	4.1129	3.24%
2016-01-21	0	4.010	4.010	4.020	4.000	4.310	5,424,000	22,364,040	4.1232	4.010	4.010	4.020	4.000	4.310	5,424,000	4.1232	-5.87%
2016-01-20	0	4.260	4.230	4.260	4.220	4.430	4,383,120	18,780,671	4.2848	4.260	4.230	4.260	4.220	4.430	4,383,120	4.2848	-5.75%
2016-01-19	0	4.520	4.530	4.540	4.250	4.550	3,604,000	15,837,220	4.3943	4.520	4.530	4.540	4.250	4.550	3,604,000	4.3943	4.63%
2016-01-18	0	4.320	4.300	4.330	4.210	4.430	3,840,000	16,563,920	4.3135	4.320	4.300	4.330	4.210	4.430	3,840,000	4.3135	-2.48%
2016-01-15	0	4.430	4.430	4.440	4.430	4.800	4,397,305	20,081,373	4.5667	4.430	4.430	4.440	4.430	4.800	4,397,305	4.5667	-6.34%
2016-01-14	0	4.730	4.740	4.800	4.680	4.800	3,278,000	15,513,050	4.7325	4.730	4.740	4.800	4.680	4.800	3,278,000	4.7325	-1.66%
2016-01-13	0	4.810	4.800	4.820	4.800	4.960	2,420,119	11,766,499	4.8620	4.810	4.800	4.820	4.800	4.960	2,420,119	4.8620	0.21%
2016-01-12	0	4.800	4.800	4.850	4.790	5.020	4,408,100	21,490,407	4.8752	4.800	4.800	4.850	4.790	5.020	4,408,100	4.8752	-2.83%
2016-01-11	0	4.940	4.940	4.950	4.910	5.040	5,149,476	25,498,066	4.9516	4.940	4.940	4.950	4.910	5.040	5,149,476	4.9516	-2.18%
2016-01-08	0	5.050	5.050	5.080	4.910	5.100	2,430,339	12,226,397	5.0307	5.050	5.050	5.080	4.910	5.100	2,430,339	5.0307	1.61%
2016-01-07	0	4.970	4.950	4.990	4.850	5.250	7,873,294	39,197,324	4.9785	4.970	4.950	4.990	4.850	5.250	7,873,294	4.9785	-5.69%
2016-01-06	0	5.270	5.280	5.290	5.140	5.310	2,741,914	14,355,205	5.2355	5.270	5.280	5.290	5.140	5.310	2,741,914	5.2355	1.93%
2016-01-05	0	5.170	5.160	5.210	5.040	5.210	2,477,835	12,740,592	5.1418	5.170	5.160	5.210	5.040	5.210	2,477,835	5.1418	2.58%
2016-01-04	0	5.040	5.050	5.070	5.000	5.390	4,798,960	24,647,380	5.1360	5.040	5.050	5.070	5.000	5.390	4,798,960	5.1360	-5.97%
2015-12-31	0	5.360	5.330	5.370	5.220	5.370	2,678,000	14,284,410	5.3340	5.360	5.330	5.370	5.220	5.370	2,678,000	5.3340	1.52%
2015-12-30	0	5.280	5.250	5.270	5.250	5.350	1,204,040	6,355,728	5.2787	5.280	5.250	5.270	5.250	5.350	1,204,040	5.2787	-0.38%
2015-12-29	0	5.300	5.270	5.310	5.250	5.380	2,356,000	12,477,480	5.2960	5.300	5.270	5.310	5.250	5.380	2,356,000	5.2960	-1.12%
2015-12-28	0	5.360	5.360	5.390	5.350	5.410	1,568,000	8,427,940	5.3750	5.360	5.360	5.390	5.350	5.410	1,568,000	5.3750	0.00%
2015-12-24	0	5.360	5.360	5.390	5.350	5.470	1,100,000	5,920,240	5.3820	5.360	5.360	5.390	5.350	5.470	1,100,000	5.3820	-1.11%
2015-12-23	0	5.420	5.380	5.430	5.340	5.440	2,160,532	11,652,696	5.3934	5.420	5.380	5.430	5.340	5.440	2,160,532	5.3934	1.50%
2015-12-22	0	5.340	5.330	5.360	5.320	5.420	2,822,371	15,110,584	5.3539	5.340	5.330	5.360	5.320	5.420	2,822,371	5.3539	-0.56%
2015-12-21	0	5.370	5.350	5.390	5.330	5.470	3,378,185	18,195,785	5.3863	5.370	5.350	5.390	5.330	5.470	3,378,185	5.3863	-0.56%
2015-12-18	0	5.400	5.370	5.470	5.380	5.600	14,760,366	80,218,168	5.4347	5.400	5.370	5.470	5.380	5.600	14,760,366	5.4347	-3.05%
2015-12-17	0	5.570	5.550	5.580	5.510	5.700	2,343,000	13,172,052	5.6219	5.570	5.550	5.580	5.510	5.700	2,343,000	5.6219	-0.54%
2015-12-16	0	5.600	5.590	5.610	5.590	5.760	3,723,933	21,105,594	5.6676	5.600	5.590	5.610	5.590	5.760	3,723,933	5.6676	-0.88%
2015-12-15	0	5.650	5.620	5.650	5.390	5.780	7,325,908	41,246,543	5.6302	5.650	5.620	5.650	5.390	5.780	7,325,908	5.6302	4.63%
2015-12-14	0	5.400	5.390	5.410	5.280	5.510	4,892,862	26,301,430	5.3755	5.400	5.390	5.410	5.280	5.510	4,892,862	5.3755	-2.53%
2015-12-11	0	5.540	5.540	5.550	5.460	5.640	5,022,273	27,867,964	5.5489	5.540	5.540	5.550	5.460	5.640	5,022,273	5.5489	-0.18%
2015-12-10	0	5.550	5.530	5.550	5.520	5.710	2,901,197	16,222,827	5.5918	5.550	5.530	5.550	5.520	5.710	2,901,197	5.5918	-1.77%
2015-12-09	0	5.650	5.640	5.680	5.590	5.800	3,796,000	21,512,600	5.6672	5.650	5.640	5.680	5.590	5.800	3,796,000	5.6672	-1.22%
2015-12-08	0	5.720	5.700	5.720	5.700	5.950	3,898,625	22,464,723	5.7622	5.720	5.700	5.720	5.700	5.950	3,898,625	5.7622	-3.87%
2015-12-07	0	5.950	5.910	5.950	5.920	6.060	1,470,000	8,805,310	5.9900	5.950	5.910	5.950	5.920	6.060	1,470,000	5.9900	-0.67%
2015-12-04	0	5.990	5.940	6.000	5.910	6.030	2,440,900	14,537,000	5.9556	5.990	5.940	6.000	5.910	6.030	2,440,900	5.9556	-0.99%
2015-12-03	0	6.050	6.010	6.070	5.990	6.070	2,165,362	13,051,033	6.0272	6.050	6.010	6.070	5.990	6.070	2,165,362	6.0272	0.17%
2015-12-02	0	6.040	6.020	6.080	5.990	6.150	3,290,180	19,936,061	6.0593	6.040	6.020	6.080	5.990	6.150	3,290,180	6.0593	-1.15%
2015-12-01	0	6.110	6.080	6.120	5.950	6.150	4,575,083	27,594,583	6.0315	6.110	6.080	6.120	5.950	6.150	4,575,083	6.0315	3.04%
2015-11-30	0	5.930	5.900	6.030	5.860	6.040	9,712,447	57,695,055	5.9403	5.930	5.900	6.030	5.860	6.040	9,712,447	5.9403	0.34%
2015-11-27	0	5.910	5.910	5.920	5.830	6.120	6,204,580	36,938,568	5.9534	5.910	5.910	5.920	5.830	6.120	6,204,580	5.9534	-3.11%
2015-11-26	0	6.100	6.090	6.100	6.040	6.250	3,857,656	23,710,596	6.1464	6.100	6.090	6.100	6.040	6.250	3,857,656	6.1464	-1.93%
2015-11-25	0	6.220	6.200	6.230	6.080	6.230	4,997,858	30,877,159	6.1781	6.220	6.200	6.230	6.080	6.230	4,997,858	6.1781	-0.16%
2015-11-24	0	6.230	6.200	6.250	6.000	6.250	4,239,932	25,966,678	6.1243	6.230	6.200	6.250	6.000	6.250	4,239,932	6.1243	-0.16%
2015-11-23	0	6.240	6.200	6.240	6.150	6.290	7,396,000	46,015,560	6.2217	6.240	6.200	6.240	6.150	6.290	7,396,000	6.2217	0.65%
2015-11-20	0	6.200	6.200	6.210	6.020	6.290	7,643,000	47,008,330	6.1505	6.200	6.200	6.210	6.020	6.290	7,643,000	6.1505	0.98%
2015-11-19	0	6.140	6.140	6.150	5.860	6.150	10,450,000	62,610,980	5.9915	6.140	6.140	6.150	5.860	6.150	10,450,000	5.9915	4.78%
2015-11-18	0	5.860	5.830	5.860	5.800	5.940	2,432,280	14,226,705	5.8491	5.860	5.830	5.860	5.800	5.940	2,432,280	5.8491	-0.34%
2015-11-17	0	5.880	5.850	5.880	5.850	6.060	4,710,000	28,077,300	5.9612	5.880	5.850	5.880	5.850	6.060	4,710,000	5.9612	0.17%
2015-11-16	0	5.870	5.860	5.870	5.790	6.000	4,932,000	29,145,680	5.9095	5.870	5.860	5.870	5.790	6.000	4,932,000	5.9095	-2.65%
2015-11-13	0	6.030	6.020	6.050	5.950	6.130	6,100,448	36,740,190	6.0225	6.030	6.020	6.050	5.950	6.130	6,100,448	6.0225	-2.74%
2015-11-12	0	6.200	6.160	6.220	5.970	6.220	7,394,000	45,252,280	6.1201	6.200	6.160	6.220	5.970	6.220	7,394,000	6.1201	3.85%
2015-11-11	0	5.970	5.990	6.000	5.970	6.170	5,574,924	33,793,061	6.0616	5.970	5.990	6.000	5.970	6.170	5,574,924	6.0616	-3.24%
2015-11-10	0	6.170	6.130	6.150	6.070	6.400	7,816,000	48,254,520	6.1738	6.170	6.130	6.150	6.070	6.400	7,816,000	6.1738	-3.44%
2015-11-09	0	6.390	6.360	6.390	6.300	6.600	7,266,000	46,864,000	6.4498	6.390	6.360	6.390	6.300	6.600	7,266,000	6.4498	0.16%
2015-11-06	0	6.380	6.360	6.390	6.280	6.500	5,628,000	35,714,440	6.3458	6.380	6.360	6.390	6.280	6.500	5,628,000	6.3458	-0.31%
2015-11-05	0	6.400	6.380	6.440	6.350	6.600	12,168,000	78,605,780	6.4600	6.400	6.380	6.440	6.350	6.600	12,168,000	6.4600	-1.39%
2015-11-04	0	6.490	6.490	6.500	6.120	6.600	19,588,292	125,821,784	6.4233	6.490	6.490	6.500	6.120	6.600	19,588,292	6.4233	4.34%
2015-11-03	0	6.220	6.190	6.230	6.160	6.260	7,902,568	49,027,184	6.2040	6.220	6.190	6.230	6.160	6.260	7,902,568	6.2040	0.65%
2015-11-02	0	6.180	6.120	6.180	6.100	6.350	13,494,000	83,360,160	6.1776	6.180	6.120	6.180	6.100	6.350	13,494,000	6.1776	-0.32%
2015-10-30	0	6.200	6.190	6.210	6.090	6.360	16,648,000	103,530,880	6.2188	6.200	6.190	6.210	6.090	6.360	16,648,000	6.2188	1.81%
2015-10-29	0	6.090	6.090	6.110	6.060	6.230	7,770,000	47,818,100	6.1542	6.090	6.090	6.110	6.060	6.230	7,770,000	6.1542	-0.81%
2015-10-28	0	6.140	6.130	6.160	6.110	6.510	24,716,207	154,953,788	6.2693	6.140	6.130	6.160	6.110	6.510	24,716,207	6.2693	-2.54%
2015-10-27	0	6.300	6.290	6.310	5.730	6.310	17,999,500	108,924,760	6.0515	6.300	6.290	6.310	5.730	6.310	17,999,500	6.0515	6.24%
2015-10-26	0	5.930	5.910	5.930	5.820	6.290	16,496,000	99,683,580	6.0429	5.930	5.910	5.930	5.820	6.290	16,496,000	6.0429	-3.58%
2015-10-23	0	6.150	6.130	6.150	6.040	6.350	24,721,632	153,194,562	6.1968	6.150	6.130	6.150	6.040	6.350	24,721,632	6.1968	2.50%
2015-10-22	0	6.000	5.990	6.000	5.450	6.030	26,711,000	154,834,400	5.7967	6.000	5.990	6.000	5.450	6.030	26,711,000	5.7967	8.11%
2015-10-20	0	5.550	5.530	5.550	5.490	5.730	8,725,632	48,407,517	5.5477	5.550	5.530	5.550	5.490	5.730	8,725,632	5.5477	-2.46%
2015-10-19	0	5.690	5.680	5.690	5.540	5.960	18,604,448	107,319,527	5.7685	5.690	5.680	5.690	5.540	5.960	18,604,448	5.7685	-2.40%
2015-10-16	0	5.830	5.810	5.820	5.400	6.250	54,268,968	323,162,515	5.9548	5.830	5.810	5.820	5.400	6.250	54,268,968	5.9548	8.36%
2015-10-15	0	5.380	5.340	5.380	5.230	5.410	5,145,816	27,516,045	5.3473	5.380	5.340	5.380	5.230	5.410	5,145,816	5.3473	2.48%
2015-10-14	0	5.250	5.240	5.270	5.220	5.380	3,442,367	18,135,636	5.2684	5.250	5.240	5.270	5.220	5.380	3,442,367	5.2684	-2.78%
2015-10-13	0	5.400	5.390	5.400	5.300	5.420	4,612,086	24,724,881	5.3609	5.400	5.390	5.400	5.300	5.420	4,612,086	5.3609	0.00%
2015-10-12	0	5.400	5.380	5.400	5.190	5.430	7,626,000	40,783,160	5.3479	5.400	5.380	5.400	5.190	5.430	7,626,000	5.3479	3.85%
2015-10-09	0	5.200	5.210	5.220	5.190	5.380	3,647,060	19,306,177	5.2936	5.200	5.210	5.220	5.190	5.380	3,647,060	5.2936	-2.07%
2015-10-08	0	5.310	5.260	5.310	5.200	5.400	2,368,000	12,472,860	5.2673	5.310	5.260	5.310	5.200	5.400	2,368,000	5.2673	-1.67%
2015-10-07	0	5.400	5.370	5.430	5.060	5.430	4,713,256	24,763,603	5.2540	5.400	5.370	5.430	5.060	5.430	4,713,256	5.2540	5.26%
2015-10-06	0	5.130	5.110	5.140	5.080	5.250	3,134,000	16,120,470	5.1437	5.130	5.110	5.140	5.080	5.250	3,134,000	5.1437	-0.58%
2015-10-05	0	5.160	5.110	5.200	5.070	5.240	1,842,000	9,483,420	5.1484	5.160	5.110	5.200	5.070	5.240	1,842,000	5.1484	0.98%
2015-10-02	0	5.110	5.110	5.130	4.920	5.150	3,932,000	19,843,452	5.0467	5.110	5.110	5.130	4.920	5.150	3,932,000	5.0467	3.44%
2015-09-30	0	4.940	4.880	4.950	4.740	4.970	2,706,000	13,157,900	4.8625	4.940	4.880	4.950	4.740	4.970	2,706,000	4.8625	4.88%
2015-09-29	0	4.710	4.700	4.740	4.650	4.970	5,119,510	24,329,017	4.7522	4.710	4.700	4.740	4.650	4.970	5,119,510	4.7522	-5.80%
2015-09-25	0	5.000	5.000	5.020	4.900	5.060	4,477,200	22,359,052	4.9940	5.000	5.000	5.020	4.900	5.060	4,477,200	4.9940	-1.38%
2015-09-24	0	5.070	5.030	5.070	5.000	5.170	2,614,000	13,178,560	5.0415	5.070	5.030	5.070	5.000	5.170	2,614,000	5.0415	0.80%
2015-09-23	0	5.030	5.070	5.080	5.000	5.220	5,066,000	25,641,980	5.0616	5.030	5.070	5.080	5.000	5.220	5,066,000	5.0616	-4.37%
2015-09-22	0	5.260	5.250	5.280	5.220	5.340	4,380,000	23,120,200	5.2786	5.260	5.250	5.280	5.220	5.340	4,380,000	5.2786	0.77%
2015-09-21	0	5.220	5.200	5.230	5.140	5.410	7,538,218	39,793,938	5.2790	5.220	5.200	5.230	5.140	5.410	7,538,218	5.2790	-0.38%
2015-09-18	0	5.240	5.220	5.270	5.100	5.370	9,361,405	49,033,659	5.2379	5.240	5.220	5.270	5.100	5.370	9,361,405	5.2379	1.55%
2015-09-17	0	5.160	5.100	5.160	5.040	5.210	6,018,000	30,844,900	5.1254	5.160	5.100	5.160	5.040	5.210	6,018,000	5.1254	1.57%
2015-09-16	0	5.080	5.080	5.100	4.970	5.160	7,001,856	35,631,539	5.0889	5.080	5.080	5.100	4.970	5.160	7,001,856	5.0889	1.40%
2015-09-15	0	5.010	5.000	5.050	4.990	5.200	3,306,848	16,717,554	5.0554	5.010	5.000	5.050	4.990	5.200	3,306,848	5.0554	-1.76%
2015-09-14	0	5.100	5.090	5.100	5.080	5.340	5,044,000	26,196,300	5.1936	5.100	5.090	5.100	5.080	5.340	5,044,000	5.1936	-2.30%
2015-09-11	0	5.220	5.220	5.250	5.170	5.580	15,404,167	83,461,268	5.4181	5.220	5.220	5.250	5.170	5.580	15,404,167	5.4181	0.38%
2015-09-10	0	5.200	5.160	5.200	5.090	5.220	3,947,000	20,402,080	5.1690	5.200	5.160	5.200	5.090	5.220	3,947,000	5.1690	-1.33%
2015-09-09	0	5.270	5.270	5.280	5.090	5.300	8,527,251	44,365,925	5.2028	5.270	5.270	5.280	5.090	5.300	8,527,251	5.2028	2.53%
2015-09-08	0	5.140	5.140	5.150	4.930	5.170	6,212,000	31,539,660	5.0772	5.140	5.140	5.150	4.930	5.170	6,212,000	5.0772	3.63%
2015-09-07	0	4.960	4.950	4.990	4.940	5.190	5,144,000	25,895,960	5.0342	4.960	4.950	4.990	4.940	5.190	5,144,000	5.0342	-1.20%
2015-09-04	0	5.020	4.980	5.030	4.930	5.120	2,666,048	13,309,360	4.9922	5.020	4.980	5.030	4.930	5.120	2,666,048	4.9922	0.80%
2015-09-02	0	4.980	4.980	4.990	4.950	5.200	7,241,742	36,520,270	5.0430	4.980	4.980	4.990	4.950	5.200	7,241,742	5.0430	-4.05%
2015-09-01	0	5.190	5.150	5.190	5.100	5.370	4,694,242	24,609,011	5.2424	5.190	5.150	5.190	5.100	5.370	4,694,242	5.2424	-3.17%
2015-08-31	0	5.360	5.390	5.400	4.960	5.400	7,205,632	37,330,344	5.1807	5.360	5.390	5.400	4.960	5.400	7,205,632	5.1807	-0.19%
2015-08-28	0	5.370	5.300	5.380	5.280	5.620	7,790,160	42,136,368	5.4089	5.370	5.300	5.380	5.280	5.620	7,790,160	5.4089	-0.37%
2015-08-27	0	5.390	5.380	5.390	5.180	5.450	11,995,437	63,490,973	5.2929	5.390	5.380	5.390	5.180	5.450	11,995,437	5.2929	7.16%
2015-08-26	0	5.030	5.030	5.050	4.800	5.360	12,834,483	65,085,918	5.0712	5.030	5.030	5.050	4.800	5.360	12,834,483	5.0712	2.86%
2015-08-25	0	4.890	4.860	4.930	4.750	5.250	18,034,426	89,220,212	4.9472	4.890	4.860	4.930	4.750	5.250	18,034,426	4.9472	1.87%
2015-08-24	0	4.800	4.800	4.850	4.780	5.290	16,542,572	82,067,166	4.9610	4.800	4.800	4.850	4.780	5.290	16,542,572	4.9610	-14.13%
2015-08-21	0	5.590	5.590	5.610	5.200	5.680	6,410,202	35,551,195	5.5460	5.590	5.590	5.610	5.200	5.680	6,410,202	5.5460	-2.27%
2015-08-20	0	5.720	5.700	5.720	5.650	5.920	5,768,000	33,147,500	5.7468	5.720	5.700	5.720	5.650	5.920	5,768,000	5.7468	-3.05%
2015-08-19	0	5.900	5.890	5.910	5.580	5.940	5,455,721	31,711,134	5.8125	5.900	5.890	5.910	5.580	5.940	5,455,721	5.8125	1.55%
2015-08-18	0	5.810	5.810	5.820	5.800	6.430	10,027,000	59,878,320	5.9717	5.810	5.810	5.820	5.800	6.430	10,027,000	5.9717	-8.50%
2015-08-17	0	6.350	6.350	6.390	6.130	6.500	7,697,000	48,154,320	6.2562	6.350	6.350	6.390	6.130	6.500	7,697,000	6.2562	-2.16%
2015-08-14	0	6.490	6.480	6.520	6.450	6.660	2,420,000	15,825,260	6.5394	6.490	6.480	6.520	6.450	6.660	2,420,000	6.5394	-0.61%
2015-08-13	0	6.530	6.500	6.600	6.450	6.740	4,844,000	31,721,840	6.5487	6.530	6.500	6.600	6.450	6.740	4,844,000	6.5487	-1.36%
2015-08-12	0	6.620	6.580	6.630	6.500	6.740	6,333,000	41,811,070	6.6021	6.620	6.580	6.630	6.500	6.740	6,333,000	6.6021	-1.34%
2015-08-11	0	6.710	6.690	6.710	6.690	7.190	7,932,000	55,099,820	6.9465	6.710	6.690	6.710	6.690	7.190	7,932,000	6.9465	-3.59%
2015-08-10	0	6.960	6.930	6.970	6.650	7.040	7,874,000	54,333,060	6.9003	6.960	6.930	6.970	6.650	7.040	7,874,000	6.9003	1.75%
2015-08-07	0	6.840	6.820	6.860	6.520	7.200	8,577,000	59,603,580	6.9492	6.840	6.820	6.860	6.520	7.200	8,577,000	6.9492	4.43%
2015-08-06	0	6.550	6.540	6.590	6.530	6.800	5,921,507	39,285,341	6.6343	6.550	6.540	6.590	6.530	6.800	5,921,507	6.6343	-3.53%
2015-08-05	0	6.790	6.780	6.830	6.720	6.930	3,154,000	21,435,440	6.7963	6.790	6.780	6.830	6.720	6.930	3,154,000	6.7963	-1.31%
2015-08-04	0	6.880	6.840	6.900	6.660	6.960	4,776,024	32,775,691	6.8625	6.880	6.840	6.900	6.660	6.960	4,776,024	6.8625	1.62%
2015-08-03	0	6.770	6.750	6.820	6.700	7.150	10,299,555	70,635,693	6.8581	6.770	6.750	6.820	6.700	7.150	10,299,555	6.8581	-5.84%
2015-07-31	0	7.190	7.140	7.200	7.000	7.240	4,325,700	30,900,261	7.1434	7.190	7.140	7.200	7.000	7.240	4,325,700	7.1434	1.55%
2015-07-30	0	7.080	7.080	7.120	7.070	7.490	8,239,000	59,953,450	7.2768	7.080	7.080	7.120	7.070	7.490	8,239,000	7.2768	-2.75%
2015-07-29	0	7.280	7.250	7.280	7.100	7.430	11,009,000	80,043,380	7.2707	7.280	7.250	7.280	7.100	7.430	11,009,000	7.2707	3.56%
2015-07-28	0	7.030	7.000	7.040	6.730	7.570	17,263,667	125,096,002	7.2462	7.030	7.000	7.040	6.730	7.570	17,263,667	7.2462	-0.14%
2015-07-27	0	7.040	6.990	7.020	6.760	7.600	18,940,170	134,918,071	7.1234	7.040	6.990	7.020	6.760	7.600	18,940,170	7.1234	-8.69%
2015-07-24	0	7.710	7.650	7.700	7.320	8.320	26,734,500	209,508,585	7.8366	7.710	7.650	7.700	7.320	8.320	26,734,500	7.8366	-0.90%
2015-07-23	0	7.780	7.780	7.800	6.740	7.800	18,062,000	129,468,540	7.1680	7.780	7.780	7.800	6.740	7.800	18,062,000	7.1680	15.09%
2015-07-22	0	6.760	6.750	6.800	6.550	6.800	6,959,190	46,239,110	6.6443	6.760	6.750	6.800	6.550	6.800	6,959,190	6.6443	0.15%
2015-07-21	0	6.750	6.700	6.750	6.690	6.830	3,832,895	25,877,972	6.7515	6.750	6.700	6.750	6.690	6.830	3,832,895	6.7515	-0.74%
2015-07-20	0	6.800	6.800	6.840	6.710	6.940	8,569,000	58,231,020	6.7955	6.800	6.800	6.840	6.710	6.940	8,569,000	6.7955	1.04%
2015-07-17	0	6.730	6.700	6.720	6.490	6.820	8,730,000	58,210,440	6.6679	6.730	6.700	6.720	6.490	6.820	8,730,000	6.6679	3.86%
2015-07-16	0	6.480	6.480	6.490	6.210	6.670	11,550,300	75,066,202	6.4991	6.480	6.480	6.490	6.210	6.670	11,550,300	6.4991	0.62%
2015-07-15	0	6.440	6.400	6.470	6.340	6.960	14,885,340	96,703,410	6.4966	6.440	6.400	6.470	6.340	6.960	14,885,340	6.4966	-5.43%
2015-07-14	0	6.810	6.800	6.810	6.780	7.300	18,181,000	127,229,500	6.9979	6.810	6.800	6.810	6.780	7.300	18,181,000	6.9979	-4.49%
2015-07-13	0	7.130	7.100	7.130	6.730	7.300	20,442,700	144,570,011	7.0720	7.130	7.100	7.130	6.730	7.300	20,442,700	7.0720	-0.42%
2015-07-10	0	7.160	7.140	7.160	6.240	8.200	45,579,300	335,725,101	7.3657	7.160	7.140	7.160	6.240	8.200	45,579,300	7.3657	15.67%
2015-07-09	0	6.190	6.200	6.210	4.650	6.370	58,497,100	341,897,938	5.8447	6.190	6.200	6.210	4.650	6.370	58,497,100	5.8447	35.75%
2015-07-08	0	4.560	4.560	4.600	4.100	5.140	39,030,737	180,420,170	4.6225	4.560	4.560	4.600	4.100	5.140	39,030,737	4.6225	-17.24%
2015-07-07	0	5.510	5.500	5.520	5.500	6.380	15,713,268	89,671,809	5.7068	5.510	5.500	5.520	5.500	6.380	15,713,268	5.7068	-11.70%
2015-07-06	0	6.240	6.260	6.270	5.400	7.370	29,513,000	180,807,320	6.1264	6.240	6.260	6.270	5.400	7.370	29,513,000	6.1264	-12.11%
2015-07-03	0	7.100	7.090	7.100	6.950	8.080	27,247,000	196,186,904	7.2003	7.100	7.090	7.100	6.950	8.080	27,247,000	7.2003	-9.78%
2015-07-02	0	7.870	7.860	7.890	7.850	8.290	10,816,345	87,078,572	8.0506	7.870	7.860	7.890	7.850	8.290	10,816,345	8.0506	-2.36%
2015-06-30	0	8.060	8.100	8.110	7.980	8.430	16,310,654	133,362,991	8.1764	8.060	8.100	8.110	7.980	8.430	16,310,654	8.1764	-1.59%
2015-06-29	0	8.190	8.200	8.210	8.000	8.820	10,830,744	90,269,462	8.3346	8.190	8.200	8.210	8.000	8.820	10,830,744	8.3346	-5.54%
2015-06-26	0	8.670	8.700	8.750	8.600	8.980	6,927,875	60,465,854	8.7279	8.670	8.700	8.750	8.600	8.980	6,927,875	8.7279	-2.14%
2015-06-25	0	8.860	8.850	8.880	8.850	9.100	4,169,001	37,222,679	8.9284	8.860	8.850	8.880	8.850	9.100	4,169,001	8.9284	-2.42%
2015-06-24	0	9.080	9.010	9.090	8.800	9.130	7,615,860	68,538,490	8.9994	9.080	9.010	9.090	8.800	9.130	7,615,860	8.9994	2.25%
2015-06-23	0	8.880	8.850	8.900	8.650	8.970	5,788,000	51,121,400	8.8323	8.880	8.850	8.900	8.650	8.970	5,788,000	8.8323	1.14%
2015-06-22	0	8.780	8.780	8.810	8.470	8.910	5,823,171	50,609,121	8.6910	8.780	8.780	8.810	8.470	8.910	5,823,171	8.6910	-0.23%
2015-06-19	0	8.800	8.800	8.840	8.760	9.460	13,999,143	126,041,928	9.0035	8.800	8.800	8.840	8.760	9.460	13,999,143	9.0035	-3.61%
2015-06-18	0	9.130	9.130	9.140	8.910	9.770	14,351,000	133,559,830	9.3067	9.130	9.130	9.140	8.910	9.770	14,351,000	9.3067	-2.67%
2015-06-17	0	9.380	9.320	9.330	8.310	9.410	20,166,348	180,955,193	8.9731	9.380	9.320	9.330	8.310	9.410	20,166,348	8.9731	12.20%
2015-06-16	0	8.360	8.360	8.380	8.060	8.700	20,952,936	174,679,228	8.3367	8.360	8.360	8.380	8.060	8.700	20,952,936	8.3367	-4.35%
2015-06-15	0	8.740	8.730	8.750	8.580	9.200	19,000,000	166,209,006	8.7478	8.740	8.730	8.750	8.580	9.200	19,000,000	8.7478	-4.48%
2015-06-12	0	9.150	9.140	9.200	8.970	9.380	8,881,600	80,988,576	9.1187	9.150	9.140	9.200	8.970	9.380	8,881,600	9.1187	-0.87%
2015-06-11	0	9.230	9.200	9.270	9.150	9.500	6,170,862	56,958,038	9.2302	9.230	9.200	9.270	9.150	9.500	6,170,862	9.2302	0.65%
2015-06-10	0	9.170	9.140	9.220	9.030	9.640	14,458,882	135,156,083	9.3476	9.170	9.140	9.220	9.030	9.640	14,458,882	9.3476	-0.33%
2015-06-09	0	9.200	9.200	9.210	8.850	9.710	28,861,639	261,930,491	9.0754	9.200	9.200	9.210	8.850	9.710	28,861,639	9.0754	-4.76%
2015-06-08	0	9.660	9.670	9.680	9.510	10.18	17,864,350	174,608,084	9.7741	9.660	9.670	9.680	9.510	10.18	17,864,350	9.7741	-3.59%
2015-06-05	0	10.02	10.02	10.06	9.950	10.48	22,646,300	229,233,786	10.122	10.02	10.02	10.06	9.950	10.48	22,646,300	10.122	-2.53%
2015-06-04	0	10.28	10.26	10.30	10.06	10.80	23,817,500	246,379,010	10.344	10.28	10.26	10.30	10.06	10.80	23,817,500	10.344	-3.20%
2015-06-03	0	10.62	10.60	10.62	10.58	10.82	11,523,800	122,586,816	10.638	10.62	10.60	10.62	10.58	10.82	11,523,800	10.638	-1.30%
2015-06-02	0	10.76	10.80	10.82	10.68	11.10	9,625,045	104,422,909	10.849	10.76	10.80	10.82	10.68	11.10	9,625,045	10.849	-1.28%
2015-06-01	0	10.90	10.88	10.96	10.40	11.30	20,626,071	224,396,553	10.879	10.90	10.88	10.96	10.40	11.30	20,626,071	10.879	1.68%
2015-05-29	0	10.72	10.60	10.72	10.52	10.96	19,398,649	207,894,459	10.717	10.72	10.60	10.72	10.52	10.96	19,398,649	10.717	-2.55%
2015-05-28	0	11.00	10.98	11.04	10.80	11.38	15,098,815	166,336,828	11.017	11.00	10.98	11.04	10.80	11.38	15,098,815	11.017	-1.96%
2015-05-27	0	11.22	11.24	11.26	11.14	11.50	17,648,918	198,914,392	11.271	11.22	11.24	11.26	11.14	11.50	17,648,918	11.271	-2.94%
2015-05-26	0	11.56	11.50	11.56	11.32	12.10	20,732,271	240,408,723	11.596	11.56	11.50	11.56	11.32	12.10	20,732,271	11.596	-1.03%
2015-05-22	0	11.68	11.68	11.72	11.58	11.84	8,233,226	96,292,557	11.696	11.68	11.68	11.72	11.58	11.84	8,233,226	11.696	1.04%
2015-05-21	0	11.56	11.54	11.58	11.50	12.04	15,079,432	175,666,214	11.649	11.56	11.54	11.58	11.50	12.04	15,079,432	11.649	-3.67%
2015-05-20	0	12.00	11.96	12.00	11.90	12.40	13,652,063	166,021,513	12.161	12.00	11.96	12.00	11.90	12.40	13,652,063	12.161	-0.99%
2015-05-19	0	12.12	12.08	12.16	11.80	12.60	26,655,306	324,910,444	12.189	12.12	12.08	12.16	11.80	12.60	26,655,306	12.189	-1.46%
2015-05-18	0	12.30	12.30	12.36	11.72	12.58	31,086,000	381,598,322	12.276	12.30	12.30	12.36	11.72	12.58	31,086,000	12.276	4.24%
2015-05-15	0	11.80	11.82	11.84	11.50	12.06	13,572,900	160,275,314	11.808	11.80	11.82	11.84	11.50	12.06	13,572,900	11.808	2.08%
2015-05-14	0	11.56	11.56	11.58	11.48	12.10	13,389,071	156,851,430	11.715	11.56	11.56	11.58	11.48	12.10	13,389,071	11.715	-3.83%
2015-05-13	0	12.02	11.98	12.00	11.12	12.28	27,860,000	328,878,500	11.805	12.02	11.98	12.00	11.12	12.28	27,860,000	11.805	6.56%
2015-05-12	0	11.28	11.26	11.28	11.08	12.02	14,240,925	163,407,666	11.475	11.28	11.26	11.28	11.08	12.02	14,240,925	11.475	-5.05%
2015-05-11	0	11.88	11.80	11.86	11.70	12.30	14,428,931	171,996,733	11.920	11.88	11.80	11.86	11.70	12.30	14,428,931	11.920	1.71%
2015-05-08	0	11.68	11.66	11.68	10.82	11.76	27,483,634	314,369,847	11.438	11.68	11.66	11.68	10.82	11.76	27,483,634	11.438	11.03%
2015-05-07	0	10.52	10.52	10.54	10.36	10.98	18,563,482	195,962,512	10.556	10.52	10.52	10.54	10.36	10.98	18,563,482	10.556	-4.36%
2015-05-06	0	11.00	11.00	11.02	10.80	11.78	21,641,715	241,698,546	11.168	11.00	11.00	11.02	10.80	11.78	21,641,715	11.168	-3.51%
2015-05-05	0	11.40	11.32	11.36	10.20	11.82	42,428,262	473,266,575	11.155	11.40	11.32	11.36	10.20	11.82	42,428,262	11.155	3.64%
2015-05-04	0	11.00	10.98	11.00	10.90	12.06	37,066,303	414,756,834	11.190	11.00	10.98	11.00	10.90	12.06	37,066,303	11.190	-8.33%
2015-04-30	0	12.00	12.06	12.16	11.62	12.98	23,502,531	285,964,167	12.167	12.00	12.06	12.16	11.62	12.98	23,502,531	12.167	-6.10%
2015-04-29	0	12.78	12.74	12.78	12.50	13.06	15,926,428	202,498,997	12.715	12.78	12.74	12.78	12.50	13.06	15,926,428	12.715	-0.62%
2015-04-28	0	12.86	12.80	12.98	12.60	13.28	22,325,819	286,751,555	12.844	12.86	12.80	12.98	12.60	13.28	22,325,819	12.844	-3.45%
2015-04-27	0	13.32	13.30	13.38	13.04	13.50	23,741,416	312,782,661	13.175	13.32	13.30	13.38	13.04	13.50	23,741,416	13.175	0.60%
2015-04-24	0	13.24	13.22	13.26	12.66	13.34	34,651,336	452,682,343	13.064	13.24	13.22	13.26	12.66	13.34	34,651,336	13.064	0.46%
2015-04-23	0	13.18	13.16	13.18	12.78	14.32	49,199,017	652,319,061	13.259	13.18	13.16	13.18	12.78	14.32	49,199,017	13.259	-4.63%
2015-04-22	0	13.82	13.76	13.78	12.36	14.00	103,173,653	1,376,695,842	13.343	13.82	13.76	13.78	12.36	14.00	103,173,653	13.343	12.36%
2015-04-21	0	12.30	12.28	12.30	11.30	12.40	75,597,351	911,761,206	12.061	12.30	12.28	12.30	11.30	12.40	75,597,351	12.061	10.81%
2015-04-20	0	11.10	11.10	11.14	10.20	11.54	85,246,280	938,802,095	11.013	11.10	11.10	11.14	10.20	11.54	85,246,280	11.013	9.90%
2015-04-17	0	10.10	10.10	10.12	10.06	11.50	63,113,445	674,374,390	10.685	10.10	10.10	10.12	10.06	11.50	63,113,445	10.685	-11.87%
2015-04-16	0	11.46	11.48	11.50	11.02	12.80	103,260,709	1,213,144,277	11.748	11.46	11.48	11.50	11.02	12.80	103,260,709	11.748	-6.53%
2015-04-15	0	12.26	12.26	12.28	10.00	13.50	308,789,849	3,650,828,839	11.823	12.26	12.26	12.28	10.00	13.50	308,789,849	11.823	80.83%
2015-04-14	1	-	-	-	-	-	0	0	-	6.780	-	-	-	-	0	-	0.00%
2015-04-13	1	-	-	-	-	-	0	0	-	6.780	-	-	-	-	0	-	0.00%
2015-04-10	1	-	-	-	-	-	0	0	-	6.780	-	-	-	-	0	-	0.00%
2015-04-09	1	-	-	-	-	-	0	0	-	6.780	-	-	-	-	0	-	0.00%
2015-04-08	1	-	-	-	-	-	0	0	-	6.780	-	-	-	-	0	-	0.00%
2015-04-02	1	-	-	-	-	-	0	0	-	6.780	-	-	-	-	0	-	0.00%
2015-04-01	1	-	-	-	-	-	0	0	-	6.780	-	-	-	-	0	-	0.00%
2015-03-31	1	-	-	-	-	-	0	0	-	6.780	-	-	-	-	0	-	0.00%
2015-03-30	1	-	-	-	-	-	0	0	-	6.780	-	-	-	-	0	-	0.00%
2015-03-27	1	-	-	-	-	-	0	0	-	6.780	-	-	-	-	0	-	0.00%
2015-03-26	1	-	-	-	-	-	0	0	-	6.780	-	-	-	-	0	-	0.00%
2015-03-25	1	-	-	-	-	-	0	0	-	6.780	-	-	-	-	0	-	0.00%
2015-03-24	1	-	-	-	-	-	0	0	-	6.780	-	-	-	-	0	-	0.00%
2015-03-23	1	-	-	-	-	-	0	0	-	6.780	-	-	-	-	0	-	0.00%
2015-03-20	0	6.780	6.650	6.680	6.160	7.110	170,233,070	1,152,418,281	6.7696	6.780	6.650	6.680	6.160	7.110	170,233,070	6.7696	11.15%
2015-03-19	0	6.100	6.090	6.100	5.840	6.180	23,828,000	144,336,920	6.0575	6.100	6.090	6.100	5.840	6.180	23,828,000	6.0575	4.81%
2015-03-18	0	5.820	5.820	5.840	5.720	6.090	20,973,020	124,099,650	5.9171	5.820	5.820	5.840	5.720	6.090	20,973,020	5.9171	-1.02%
2015-03-17	0	5.880	5.880	5.900	5.790	6.230	32,186,074	195,055,651	6.0602	5.880	5.880	5.900	5.790	6.230	32,186,074	6.0602	0.34%
2015-03-16	0	5.860	5.850	5.860	5.600	5.960	15,589,204	91,208,562	5.8508	5.860	5.850	5.860	5.600	5.960	15,589,204	5.8508	4.64%
2015-03-13	0	5.600	5.610	5.620	5.600	5.880	6,158,271	35,203,232	5.7164	5.600	5.610	5.620	5.600	5.880	6,158,271	5.7164	-3.11%
2015-03-12	0	5.780	5.770	5.780	5.680	5.810	5,288,931	30,347,503	5.7379	5.780	5.770	5.780	5.680	5.810	5,288,931	5.7379	1.76%
2015-03-11	0	5.680	5.710	5.720	5.600	5.860	7,832,952	44,971,347	5.7413	5.680	5.710	5.720	5.600	5.860	7,832,952	5.7413	-0.53%
2015-03-10	0	5.710	5.700	5.730	5.680	6.090	16,081,674	93,569,346	5.8184	5.710	5.700	5.730	5.680	6.090	16,081,674	5.8184	-4.36%
2015-03-09	0	5.970	5.970	5.990	5.910	6.330	36,499,416	222,812,296	6.1045	5.970	5.970	5.990	5.910	6.330	36,499,416	6.1045	0.00%
2015-03-06	0	5.970	5.950	5.970	5.500	6.000	33,202,868	193,206,265	5.8190	5.970	5.950	5.970	5.500	6.000	33,202,868	5.8190	8.35%
2015-03-05	0	5.510	5.490	5.520	5.430	5.600	15,721,966	86,940,160	5.5299	5.510	5.490	5.520	5.430	5.600	15,721,966	5.5299	1.10%
2015-03-04	0	5.450	5.430	5.450	5.260	5.590	15,079,677	82,793,890	5.4904	5.450	5.430	5.450	5.260	5.590	15,079,677	5.4904	1.68%
2015-03-03	0	5.360	5.310	5.380	5.240	5.380	2,761,640	14,641,339	5.3017	5.360	5.310	5.380	5.240	5.380	2,761,640	5.3017	0.37%
2015-03-02	0	5.340	5.330	5.350	5.250	5.350	3,176,000	16,806,538	5.2917	5.340	5.330	5.350	5.250	5.350	3,176,000	5.2917	0.75%
2015-02-27	0	5.300	5.270	5.340	5.140	5.450	11,572,496	61,639,589	5.3264	5.300	5.270	5.340	5.140	5.450	11,572,496	5.3264	2.32%
2015-02-26	0	5.180	5.160	5.190	5.120	5.190	1,971,640	10,182,182	5.1643	5.180	5.160	5.190	5.120	5.190	1,971,640	5.1643	0.19%
2015-02-25	0	5.170	5.140	5.180	5.120	5.180	1,728,000	8,905,150	5.1534	5.170	5.140	5.180	5.120	5.180	1,728,000	5.1534	0.58%
2015-02-24	0	5.140	5.110	5.160	5.030	5.190	1,560,246	7,993,954	5.1235	5.140	5.110	5.160	5.030	5.190	1,560,246	5.1235	0.59%
2015-02-23	0	5.110	5.080	5.120	5.020	5.150	1,968,343	9,994,981	5.0779	5.110	5.080	5.120	5.020	5.150	1,968,343	5.0779	-0.20%
2015-02-18	0	5.120	5.100	5.140	5.030	5.170	1,585,700	8,065,897	5.0866	5.120	5.100	5.140	5.030	5.170	1,585,700	5.0866	-0.58%
2015-02-17	0	5.150	5.130	5.160	5.120	5.200	930,000	4,793,950	5.1548	5.150	5.130	5.160	5.120	5.200	930,000	5.1548	0.39%
2015-02-16	0	5.130	5.090	5.140	5.050	5.200	2,508,980	12,868,756	5.1291	5.130	5.090	5.140	5.050	5.200	2,508,980	5.1291	-0.39%
2015-02-13	0	5.150	5.140	5.150	5.100	5.180	2,308,000	11,858,540	5.1380	5.150	5.140	5.150	5.100	5.180	2,308,000	5.1380	0.00%
2015-02-12	0	5.150	5.140	5.150	5.100	5.200	2,882,000	14,845,760	5.1512	5.150	5.140	5.150	5.100	5.200	2,882,000	5.1512	-0.96%
2015-02-11	0	5.200	5.180	5.200	5.170	5.270	5,717,183	29,817,173	5.2154	5.200	5.180	5.200	5.170	5.270	5,717,183	5.2154	0.19%
2015-02-10	0	5.190	5.170	5.190	5.080	5.210	3,504,000	18,114,920	5.1698	5.190	5.170	5.190	5.080	5.210	3,504,000	5.1698	1.57%
2015-02-09	0	5.110	5.100	5.120	5.000	5.160	5,364,434	27,193,856	5.0693	5.110	5.100	5.120	5.000	5.160	5,364,434	5.0693	-2.11%
2015-02-06	0	5.220	5.190	5.200	5.130	5.390	4,643,230	24,253,579	5.2234	5.220	5.190	5.200	5.130	5.390	4,643,230	5.2234	-0.19%
2015-02-05	0	5.230	5.200	5.250	5.030	5.330	6,434,028	33,401,186	5.1913	5.230	5.200	5.250	5.030	5.330	6,434,028	5.1913	3.56%
2015-02-04	0	5.050	5.030	5.070	5.000	5.130	2,677,920	13,585,241	5.0731	5.050	5.030	5.070	5.000	5.130	2,677,920	5.0731	0.20%
2015-02-03	0	5.040	5.040	5.060	4.980	5.090	2,777,700	13,982,560	5.0339	5.040	5.040	5.060	4.980	5.090	2,777,700	5.0339	0.80%
2015-02-02	0	5.000	5.000	5.010	4.890	5.170	8,580,860	42,755,529	4.9827	5.000	5.000	5.010	4.890	5.170	8,580,860	4.9827	-2.34%
2015-01-30	0	5.120	5.100	5.140	5.050	5.320	7,297,000	37,342,935	5.1176	5.120	5.100	5.140	5.050	5.320	7,297,000	5.1176	-3.76%
2015-01-29	0	5.320	5.280	5.330	5.180	5.400	3,800,000	19,952,540	5.2507	5.320	5.280	5.330	5.180	5.400	3,800,000	5.2507	-1.48%
2015-01-28	0	5.400	5.340	5.410	5.300	5.520	6,087,600	32,995,616	5.4201	5.400	5.340	5.410	5.300	5.520	6,087,600	5.4201	-0.37%
2015-01-27	0	5.420	5.410	5.420	5.250	5.520	9,338,862	50,503,853	5.4079	5.420	5.410	5.420	5.250	5.520	9,338,862	5.4079	3.24%
2015-01-26	0	5.250	5.240	5.260	5.100	5.340	6,353,460	33,067,116	5.2046	5.250	5.240	5.260	5.100	5.340	6,353,460	5.2046	-1.13%
2015-01-23	0	5.310	5.310	5.320	5.230	5.390	4,359,242	23,109,206	5.3012	5.310	5.310	5.320	5.230	5.390	4,359,242	5.3012	1.72%
2015-01-22	0	5.220	5.210	5.270	5.210	5.330	2,948,500	15,539,300	5.2702	5.220	5.210	5.270	5.210	5.330	2,948,500	5.2702	-1.32%
2015-01-21	0	5.290	5.270	5.300	5.180	5.320	4,380,260	23,087,942	5.2709	5.290	5.270	5.300	5.180	5.320	4,380,260	5.2709	2.72%
2015-01-20	0	5.150	5.120	5.180	5.020	5.180	4,886,040	25,054,506	5.1278	5.150	5.120	5.180	5.020	5.180	4,886,040	5.1278	1.78%
2015-01-19	0	5.060	5.060	5.080	5.000	5.290	4,488,000	22,784,220	5.0767	5.060	5.060	5.080	5.000	5.290	4,488,000	5.0767	-3.07%
2015-01-16	0	5.220	5.230	5.240	5.210	5.420	6,191,814	32,696,236	5.2806	5.220	5.230	5.240	5.210	5.420	6,191,814	5.2806	-2.97%
2015-01-15	0	5.380	5.350	5.380	5.150	5.490	9,590,249	51,296,987	5.3489	5.380	5.350	5.380	5.150	5.490	9,590,249	5.3489	3.86%
2015-01-14	0	5.180	5.160	5.220	5.060	5.620	22,444,700	119,873,758	5.3408	5.180	5.160	5.220	5.060	5.620	22,444,700	5.3408	2.57%
2015-01-13	0	5.050	5.040	5.080	4.950	5.130	7,616,807	38,571,739	5.0640	5.050	5.040	5.080	4.950	5.130	7,616,807	5.0640	1.41%
2015-01-12	0	4.980	4.960	4.980	4.930	5.060	2,268,000	11,313,480	4.9883	4.980	4.960	4.980	4.930	5.060	2,268,000	4.9883	-0.20%
2015-01-09	0	4.990	4.950	4.960	4.950	5.200	10,526,000	53,593,340	5.0915	4.990	4.950	4.960	4.950	5.200	10,526,000	5.0915	-0.20%
2015-01-08	0	5.000	4.960	5.000	4.930	5.000	3,730,000	18,506,380	4.9615	5.000	4.960	5.000	4.930	5.000	3,730,000	4.9615	0.60%
2015-01-07	0	4.970	4.970	4.990	4.910	5.020	4,340,849	21,576,603	4.9706	4.970	4.970	4.990	4.910	5.020	4,340,849	4.9706	-0.60%
2015-01-06	0	5.000	4.970	5.020	4.900	5.010	4,502,399	22,347,509	4.9635	5.000	4.970	5.020	4.900	5.010	4,502,399	4.9635	0.60%
2015-01-05	0	4.970	4.970	5.000	4.950	5.190	9,307,166	46,588,251	5.0056	4.970	4.970	5.000	4.950	5.190	9,307,166	5.0056	-2.74%
2015-01-02	0	5.110	5.110	5.130	5.060	5.270	4,726,000	24,238,320	5.1287	5.110	5.110	5.130	5.060	5.270	4,726,000	5.1287	0.39%
2014-12-31	0	5.090	5.050	5.090	5.030	5.140	2,838,266	14,380,428	5.0666	5.090	5.050	5.090	5.030	5.140	2,838,266	5.0666	0.79%
2014-12-30	0	5.050	5.030	5.050	5.040	5.240	3,464,000	17,844,190	5.1513	5.050	5.030	5.050	5.040	5.240	3,464,000	5.1513	-2.32%
2014-12-29	0	5.170	5.170	5.200	5.080	5.220	2,882,924	14,843,213	5.1487	5.170	5.170	5.200	5.080	5.220	2,882,924	5.1487	0.58%
2014-12-24	0	5.140	5.100	5.150	5.070	5.210	2,644,924	13,545,049	5.1211	5.140	5.100	5.150	5.070	5.210	2,644,924	5.1211	0.00%
2014-12-23	0	5.140	5.090	5.190	5.090	5.300	1,991,854	10,353,086	5.1977	5.140	5.090	5.190	5.090	5.300	1,991,854	5.1977	-2.28%
2014-12-22	0	5.260	5.200	5.290	5.170	5.340	2,522,000	13,283,060	5.2669	5.260	5.200	5.290	5.170	5.340	2,522,000	5.2669	1.74%
2014-12-19	0	5.170	5.150	5.230	5.120	5.400	5,500,138	28,775,099	5.2317	5.170	5.150	5.230	5.120	5.400	5,500,138	5.2317	-2.82%
2014-12-18	0	5.320	5.270	5.320	5.250	5.450	2,476,565	13,193,990	5.3275	5.320	5.270	5.320	5.250	5.450	2,476,565	5.3275	0.57%
2014-12-17	0	5.290	5.250	5.290	5.250	5.510	5,507,498	29,559,688	5.3672	5.290	5.250	5.290	5.250	5.510	5,507,498	5.3672	-2.94%
2014-12-16	0	5.450	5.430	5.440	5.420	5.570	4,186,944	22,965,077	5.4849	5.450	5.430	5.440	5.420	5.570	4,186,944	5.4849	-0.91%
2014-12-15	0	5.500	5.480	5.500	5.350	5.520	30,637,820	166,582,997	5.4372	5.500	5.480	5.500	5.350	5.520	30,637,820	5.4372	1.85%
2014-12-12	0	5.400	5.380	5.440	5.360	5.560	3,906,000	21,254,280	5.4414	5.400	5.380	5.440	5.360	5.560	3,906,000	5.4414	-2.35%
2014-12-11	0	5.530	5.510	5.560	5.180	5.590	9,242,100	50,506,694	5.4649	5.530	5.510	5.560	5.180	5.590	9,242,100	5.4649	5.13%
2014-12-10	0	5.260	5.240	5.260	4.900	5.370	9,154,000	48,079,300	5.2523	5.260	5.240	5.260	4.900	5.370	9,154,000	5.2523	6.91%
2014-12-09	0	4.920	4.930	4.950	4.900	5.270	8,720,000	44,566,840	5.1109	4.920	4.930	4.950	4.900	5.270	8,720,000	5.1109	-5.75%
2014-12-08	0	5.220	5.190	5.200	5.160	5.440	5,822,000	30,850,840	5.2990	5.220	5.190	5.200	5.160	5.440	5,822,000	5.2990	-1.88%
2014-12-05	0	5.320	5.310	5.320	5.300	5.480	5,264,000	28,323,380	5.3806	5.320	5.310	5.320	5.300	5.480	5,264,000	5.3806	-1.48%
2014-12-04	0	5.400	5.390	5.420	5.380	5.570	6,044,001	33,020,375	5.4633	5.400	5.390	5.420	5.380	5.570	6,044,001	5.4633	1.12%
2014-12-03	0	5.340	5.310	5.330	5.270	5.550	5,306,000	28,350,760	5.3432	5.340	5.310	5.330	5.270	5.550	5,306,000	5.3432	-2.91%
2014-12-02	0	5.500	5.490	5.500	5.450	5.560	4,551,923	25,044,911	5.5021	5.500	5.490	5.500	5.450	5.560	4,551,923	5.5021	0.73%
2014-12-01	0	5.460	5.460	5.500	5.360	5.710	12,026,000	67,133,560	5.5824	5.460	5.460	5.500	5.360	5.710	12,026,000	5.5824	0.00%
2014-11-28	0	5.460	5.460	5.480	5.290	5.840	28,266,000	159,625,570	5.6473	5.460	5.460	5.480	5.290	5.840	28,266,000	5.6473	3.21%
2014-11-27	0	5.290	5.260	5.290	5.110	5.360	5,788,000	30,261,960	5.2284	5.290	5.260	5.290	5.110	5.360	5,788,000	5.2284	0.00%
2014-11-26	0	5.290	5.260	5.290	5.200	5.400	7,282,714	38,507,414	5.2875	5.290	5.260	5.290	5.200	5.400	7,282,714	5.2875	-1.67%
2014-11-25	0	5.380	5.380	5.400	5.280	5.500	5,484,535	29,500,464	5.3788	5.380	5.380	5.400	5.280	5.500	5,484,535	5.3788	1.32%
2014-11-24	0	5.310	5.310	5.350	5.260	5.660	10,946,000	58,774,760	5.3695	5.310	5.310	5.350	5.260	5.660	10,946,000	5.3695	-3.28%
2014-11-21	0	5.490	5.500	5.550	5.430	5.680	9,863,923	54,559,124	5.5312	5.490	5.500	5.550	5.430	5.680	9,863,923	5.5312	-1.96%
2014-11-20	0	5.600	5.590	5.600	5.570	5.820	6,888,000	38,648,146	5.6109	5.600	5.590	5.600	5.570	5.820	6,888,000	5.6109	-2.10%
2014-11-19	0	5.720	5.750	5.800	5.630	5.940	9,163,000	52,584,420	5.7388	5.720	5.750	5.800	5.630	5.940	9,163,000	5.7388	-3.54%
2014-11-18	0	5.930	5.910	5.930	5.410	5.940	10,716,546	60,902,492	5.6830	5.930	5.910	5.930	5.410	5.940	10,716,546	5.6830	5.89%
2014-11-17	0	5.600	5.590	5.600	5.590	6.140	13,568,390	78,750,334	5.8040	5.600	5.590	5.600	5.590	6.140	13,568,390	5.8040	-7.44%
2014-11-14	0	6.050	6.040	6.050	5.940	6.260	24,989,600	153,486,128	6.1420	6.050	6.040	6.050	5.940	6.260	24,989,600	6.1420	-0.49%
2014-11-13	0	6.080	6.070	6.080	5.640	6.090	34,162,501	203,768,046	5.9647	6.080	6.070	6.080	5.640	6.090	34,162,501	5.9647	7.99%
2014-11-12	0	5.630	5.620	5.630	5.300	5.710	204,252,000	1,025,670,820	5.0216	5.630	5.620	5.630	5.300	5.710	204,252,000	5.0216	8.27%
2014-11-11	0	5.200	5.180	5.210	5.100	5.380	12,112,510	63,893,928	5.2750	5.200	5.180	5.210	5.100	5.380	12,112,510	5.2750	1.56%
2014-11-10	0	5.120	5.080	5.120	4.900	5.240	21,080,000	108,129,900	5.1295	5.120	5.080	5.120	4.900	5.240	21,080,000	5.1295	4.92%
2014-11-07	0	4.880	4.880	4.890	4.800	4.960	3,971,600	19,462,880	4.9005	4.880	4.880	4.890	4.800	4.960	3,971,600	4.9005	0.00%
2014-11-06	0	4.880	4.860	4.880	4.730	4.900	1,940,000	9,367,820	4.8288	4.880	4.860	4.880	4.730	4.900	1,940,000	4.8288	0.62%
2014-11-05	0	4.850	4.840	4.850	4.810	4.930	2,198,000	10,674,860	4.8566	4.850	4.840	4.850	4.810	4.930	2,198,000	4.8566	1.04%
2014-11-04	0	4.800	4.790	4.800	4.780	4.880	1,882,000	9,066,740	4.8176	4.800	4.790	4.800	4.780	4.880	1,882,000	4.8176	-0.83%
2014-11-03	0	4.840	4.830	4.850	4.720	4.960	4,814,058	23,457,218	4.8726	4.840	4.830	4.850	4.720	4.960	4,814,058	4.8726	0.00%
2014-10-31	0	4.840	4.830	4.880	4.800	4.980	9,859,560	48,161,655	4.8848	4.840	4.830	4.880	4.800	4.980	9,859,560	4.8848	1.89%
2014-10-30	0	4.750	4.740	4.750	4.540	4.940	12,006,000	57,518,200	4.7908	4.750	4.740	4.750	4.540	4.940	12,006,000	4.7908	4.40%
2014-10-29	0	4.550	4.550	4.580	4.500	4.680	3,660,900	16,733,245	4.5708	4.550	4.550	4.580	4.500	4.680	3,660,900	4.5708	-1.52%
2014-10-28	0	4.620	4.590	4.620	4.530	4.650	3,789,200	17,421,036	4.5975	4.620	4.590	4.620	4.530	4.650	3,789,200	4.5975	1.09%
2014-10-27	0	4.570	4.540	4.580	4.510	4.850	6,285,924	29,030,451	4.6183	4.570	4.540	4.580	4.510	4.850	6,285,924	4.6183	-4.39%
2014-10-24	0	4.780	4.770	4.780	4.700	5.180	25,760,200	127,469,274	4.9483	4.780	4.770	4.780	4.700	5.180	25,760,200	4.9483	1.92%
2014-10-23	0	4.690	4.690	4.700	4.640	5.040	25,738,000	123,700,920	4.8062	4.690	4.690	4.700	4.640	5.040	25,738,000	4.8062	-6.01%
2014-10-22	0	4.990	4.980	5.000	3.960	5.060	52,596,000	243,779,380	4.6349	4.990	4.980	5.000	3.960	5.060	52,596,000	4.6349	28.61%
2014-10-21	0	3.880	3.860	3.880	3.810	4.060	7,502,000	29,341,020	3.9111	3.880	3.860	3.880	3.810	4.060	7,502,000	3.9111	-4.43%
2014-10-20	0	4.060	4.050	4.060	3.990	4.110	2,476,151	10,031,386	4.0512	4.060	4.050	4.060	3.990	4.110	2,476,151	4.0512	0.25%
2014-10-17	0	4.050	4.010	4.050	3.970	4.100	4,824,000	19,328,090	4.0067	4.050	4.010	4.050	3.970	4.100	4,824,000	4.0067	0.25%
2014-10-16	0	4.040	4.010	4.070	3.970	4.150	7,041,700	28,395,803	4.0325	4.040	4.010	4.070	3.970	4.150	7,041,700	4.0325	-2.42%
2014-10-15	0	4.140	4.130	4.140	4.110	4.300	5,184,000	21,674,740	4.1811	4.140	4.130	4.140	4.110	4.300	5,184,000	4.1811	-0.48%
2014-10-14	0	4.160	4.140	4.160	4.060	4.300	13,260,000	54,897,940	4.1401	4.160	4.140	4.160	4.060	4.300	13,260,000	4.1401	-4.37%
2014-10-13	0	4.350	4.320	4.350	4.320	4.600	7,166,478	31,705,996	4.4242	4.350	4.320	4.350	4.320	4.600	7,166,478	4.4242	-5.43%
2014-10-10	0	4.600	4.600	4.630	4.590	4.700	2,492,000	11,502,300	4.6157	4.600	4.600	4.630	4.590	4.700	2,492,000	4.6157	-2.75%
2014-10-09	0	4.730	4.700	4.740	4.650	4.780	3,140,000	14,812,740	4.7174	4.730	4.700	4.740	4.650	4.780	3,140,000	4.7174	2.16%
2014-10-08	0	4.630	4.620	4.690	4.620	4.750	5,160,500	24,230,945	4.6955	4.630	4.620	4.690	4.620	4.750	5,160,500	4.6955	-1.70%
2014-10-07	0	4.710	4.720	4.770	4.700	4.850	3,284,280	15,653,661	4.7662	4.710	4.720	4.770	4.700	4.850	3,284,280	4.7662	-1.67%
2014-10-06	0	4.790	4.780	4.790	4.610	4.860	3,896,000	18,666,000	4.7911	4.790	4.780	4.790	4.610	4.860	3,896,000	4.7911	3.01%
2014-10-03	0	4.650	4.610	4.660	4.550	4.680	4,869,278	22,441,371	4.6088	4.650	4.610	4.660	4.550	4.680	4,869,278	4.6088	-1.48%
2014-09-30	0	4.720	4.670	4.740	4.630	4.770	5,572,000	26,243,700	4.7099	4.720	4.670	4.740	4.630	4.770	5,572,000	4.7099	-1.05%
2014-09-29	0	4.770	4.760	4.770	4.550	4.770	6,486,000	30,296,300	4.6710	4.770	4.760	4.770	4.550	4.770	6,486,000	4.6710	-1.45%
2014-09-26	0	4.840	4.850	4.870	4.710	4.940	7,522,000	36,257,920	4.8202	4.840	4.850	4.870	4.710	4.940	7,522,000	4.8202	-2.22%
2014-09-25	0	4.950	4.940	4.970	4.860	5.180	15,315,400	76,818,204	5.0157	4.950	4.940	4.970	4.860	5.180	15,315,400	5.0157	2.70%
2014-09-24	0	4.820	4.820	4.830	4.510	4.990	30,361,530	143,036,429	4.7111	4.820	4.820	4.830	4.510	4.990	30,361,530	4.7111	-5.86%
2014-09-23	0	5.120	5.100	5.110	5.020	5.910	25,003,264	132,221,165	5.2882	5.120	5.100	5.110	5.020	5.910	25,003,264	5.2882	-13.37%
2014-09-22	0	5.910	5.900	5.910	5.850	6.250	21,825,000	131,480,446	6.0243	5.910	5.900	5.910	5.850	6.250	21,825,000	6.0243	-4.21%
2014-09-19	0	6.170	6.120	6.130	5.950	6.230	42,298,716	259,984,968	6.1464	6.170	6.120	6.130	5.950	6.230	42,298,716	6.1464	3.52%
2014-09-18	0	5.960	5.970	5.990	5.860	6.050	7,793,000	46,226,790	5.9318	5.960	5.970	5.990	5.860	6.050	7,793,000	5.9318	0.17%
2014-09-17	0	5.950	5.930	5.950	5.900	6.030	8,376,000	49,950,340	5.9635	5.950	5.930	5.950	5.900	6.030	8,376,000	5.9635	0.00%
2014-09-16	0	5.950	5.930	5.950	5.910	6.150	7,232,000	43,380,866	5.9985	5.950	5.930	5.950	5.910	6.150	7,232,000	5.9985	-1.16%
2014-09-15	0	6.020	6.010	6.060	5.920	6.160	7,662,000	46,458,350	6.0635	6.020	6.010	6.060	5.920	6.160	7,662,000	6.0635	-2.11%
2014-09-12	0	6.150	6.140	6.150	6.130	6.290	5,000,500	30,860,030	6.1714	6.150	6.140	6.150	6.130	6.290	5,000,500	6.1714	-1.60%
2014-09-11	0	6.250	6.230	6.250	6.110	6.350	9,280,000	58,143,900	6.2655	6.250	6.230	6.250	6.110	6.350	9,280,000	6.2655	2.29%
2014-09-10	0	6.110	6.100	6.110	6.090	6.250	8,045,802	49,666,412	6.1730	6.110	6.100	6.110	6.090	6.250	8,045,802	6.1730	0.33%
2014-09-08	0	6.090	6.090	6.100	6.070	6.230	5,687,000	34,895,930	6.1361	6.090	6.090	6.100	6.070	6.230	5,687,000	6.1361	-1.46%
2014-09-05	0	6.180	6.150	6.170	6.110	6.310	7,918,000	48,857,100	6.1704	6.180	6.150	6.170	6.110	6.310	7,918,000	6.1704	-1.59%
2014-09-04	0	6.280	6.260	6.290	6.240	6.380	10,771,814	67,751,447	6.2897	6.280	6.260	6.290	6.240	6.380	10,771,814	6.2897	-0.95%
2014-09-03	0	6.340	6.330	6.340	6.300	6.510	15,092,000	96,644,960	6.4037	6.340	6.330	6.340	6.300	6.510	15,092,000	6.4037	-1.40%
2014-09-02	0	6.430	6.410	6.430	6.200	6.510	25,144,000	160,787,272	6.3947	6.430	6.410	6.430	6.200	6.510	25,144,000	6.3947	3.71%
2014-09-01	0	6.200	6.210	6.230	6.050	6.520	29,244,000	184,570,960	6.3114	6.200	6.210	6.230	6.050	6.520	29,244,000	6.3114	1.64%
2014-08-29	0	6.100	6.100	6.120	6.030	6.630	55,841,500	352,848,240	6.3187	6.100	6.100	6.120	6.030	6.630	55,841,500	6.3187	0.33%
2014-08-28	0	6.080	6.080	6.100	5.940	6.100	5,242,000	31,521,070	6.0132	6.080	6.080	6.100	5.940	6.100	5,242,000	6.0132	1.33%
2014-08-27	0	6.000	5.980	6.010	5.960	6.060	4,126,000	24,769,080	6.0032	6.000	5.980	6.010	5.960	6.060	4,126,000	6.0032	-0.50%
2014-08-26	0	6.030	6.000	6.030	5.980	6.030	4,376,000	26,286,450	6.0070	6.030	6.000	6.030	5.980	6.030	4,376,000	6.0070	0.50%
2014-08-25	0	6.000	5.990	6.000	5.870	6.000	5,264,000	31,281,770	5.9426	6.000	5.990	6.000	5.870	6.000	5,264,000	5.9426	1.52%
2014-08-22	0	5.910	5.900	5.940	5.890	6.030	2,008,000	11,885,720	5.9192	5.910	5.900	5.940	5.890	6.030	2,008,000	5.9192	-1.34%
2014-08-21	0	5.990	5.970	5.990	5.900	6.040	3,173,000	18,956,080	5.9742	5.990	5.970	5.990	5.900	6.040	3,173,000	5.9742	-0.33%
2014-08-20	0	6.010	6.000	6.010	5.840	6.080	5,536,000	32,933,140	5.9489	6.010	6.000	6.010	5.840	6.080	5,536,000	5.9489	1.18%
2014-08-19	0	5.940	5.900	5.940	5.860	5.950	2,160,000	12,754,020	5.9046	5.940	5.900	5.940	5.860	5.950	2,160,000	5.9046	0.34%
2014-08-18	0	5.920	5.900	5.930	5.850	5.970	3,023,300	17,785,078	5.8827	5.920	5.900	5.930	5.850	5.970	3,023,300	5.8827	-0.50%
2014-08-15	0	5.950	5.940	5.960	5.890	6.020	3,032,000	18,004,590	5.9382	5.950	5.940	5.960	5.890	6.020	3,032,000	5.9382	-1.16%
2014-08-14	0	6.020	5.990	6.030	5.900	6.150	8,824,000	53,250,584	6.0347	6.020	5.990	6.030	5.900	6.150	8,824,000	6.0347	1.18%
2014-08-13	0	5.950	5.910	5.960	5.880	5.960	5,634,100	33,311,332	5.9124	5.950	5.910	5.960	5.880	5.960	5,634,100	5.9124	0.85%
2014-08-12	0	5.900	5.890	5.900	5.790	5.920	4,289,182	25,131,793	5.8593	5.900	5.890	5.900	5.790	5.920	4,289,182	5.8593	0.68%
2014-08-11	0	5.860	5.830	5.880	5.820	5.920	2,982,000	17,482,720	5.8627	5.860	5.830	5.880	5.820	5.920	2,982,000	5.8627	0.17%
2014-08-08	0	5.850	5.840	5.860	5.810	5.940	3,330,000	19,512,620	5.8596	5.850	5.840	5.860	5.810	5.940	3,330,000	5.8596	-1.35%
2014-08-07	0	5.930	5.870	5.930	5.850	5.980	1,875,182	11,062,044	5.8992	5.930	5.870	5.930	5.850	5.980	1,875,182	5.8992	-0.50%
2014-08-06	0	5.960	5.910	5.960	5.880	6.000	3,738,005	22,123,930	5.9186	5.960	5.910	5.960	5.880	6.000	3,738,005	5.9186	-0.50%
2014-08-05	0	5.990	5.980	5.990	5.840	6.030	3,405,800	20,284,434	5.9559	5.990	5.980	5.990	5.840	6.030	3,405,800	5.9559	1.70%
2014-08-04	0	5.890	5.890	5.900	5.810	5.910	2,540,000	14,861,980	5.8512	5.890	5.890	5.900	5.810	5.910	2,540,000	5.8512	0.51%
2014-08-01	0	5.860	5.860	5.890	5.850	5.930	5,188,484	30,474,605	5.8735	5.860	5.860	5.890	5.850	5.930	5,188,484	5.8735	-1.35%
2014-07-31	0	5.940	5.900	5.940	5.900	6.030	3,934,391	23,402,952	5.9483	5.940	5.900	5.940	5.900	6.030	3,934,391	5.9483	-0.67%
2014-07-30	0	5.980	5.940	5.990	5.950	6.130	6,326,100	38,084,313	6.0202	5.980	5.940	5.990	5.950	6.130	6,326,100	6.0202	-1.81%
2014-07-29	0	6.090	6.060	6.100	6.070	6.180	7,408,000	45,378,500	6.1256	6.090	6.060	6.100	6.070	6.180	7,408,000	6.1256	-0.16%
2014-07-28	0	6.100	6.090	6.100	6.000	6.270	15,669,000	96,356,360	6.1495	6.100	6.090	6.100	6.000	6.270	15,669,000	6.1495	0.49%
2014-07-25	0	6.070	6.030	6.070	5.980	6.120	8,409,000	50,932,900	6.0570	6.070	6.030	6.070	5.980	6.120	8,409,000	6.0570	0.33%
2014-07-24	0	6.050	6.050	6.060	5.960	6.070	3,971,000	23,886,540	6.0152	6.050	6.050	6.060	5.960	6.070	3,971,000	6.0152	0.33%
2014-07-23	0	6.030	6.020	6.030	5.980	6.130	6,598,178	39,762,725	6.0263	6.030	6.020	6.030	5.980	6.130	6,598,178	6.0263	-1.15%
2014-07-22	0	6.100	6.140	6.160	6.010	6.180	13,358,445	81,542,654	6.1042	6.100	6.140	6.160	6.010	6.180	13,358,445	6.1042	1.33%
2014-07-21	0	6.020	6.010	6.020	5.980	6.330	18,754,000	114,576,960	6.1095	6.020	6.010	6.020	5.980	6.330	18,754,000	6.1095	0.33%
2014-07-18	0	6.000	5.980	6.000	5.900	6.030	2,516,000	15,047,060	5.9805	6.000	5.980	6.000	5.900	6.030	2,516,000	5.9805	0.00%
2014-07-17	0	6.000	5.980	6.010	5.850	6.070	8,768,000	52,473,800	5.9847	6.000	5.980	6.010	5.850	6.070	8,768,000	5.9847	2.21%
2014-07-16	0	5.870	5.860	5.870	5.820	5.890	1,938,051	11,346,039	5.8544	5.870	5.860	5.870	5.820	5.890	1,938,051	5.8544	0.00%
2014-07-15	0	5.870	5.860	5.900	5.840	5.910	3,392,000	19,931,920	5.8762	5.870	5.860	5.900	5.840	5.910	3,392,000	5.8762	0.17%
2014-07-14	0	5.860	5.860	5.870	5.820	5.960	3,754,000	22,065,580	5.8779	5.860	5.860	5.870	5.820	5.960	3,754,000	5.8779	0.00%
2014-07-11	0	5.860	5.860	5.900	5.810	5.980	8,594,600	50,536,128	5.8800	5.860	5.860	5.900	5.810	5.980	8,594,600	5.8800	-0.85%
2014-07-10	0	5.910	5.900	5.930	5.880	6.020	3,532,000	20,940,630	5.9288	5.910	5.900	5.930	5.880	6.020	3,532,000	5.9288	-0.51%
2014-07-09	0	5.940	5.930	5.950	5.930	6.050	5,432,000	32,509,260	5.9848	5.940	5.930	5.950	5.930	6.050	5,432,000	5.9848	-0.83%
2014-07-08	0	5.990	5.960	6.000	5.950	6.050	4,514,076	27,041,958	5.9906	5.990	5.960	6.000	5.950	6.050	4,514,076	5.9906	-0.17%
2014-07-07	0	6.000	5.980	6.010	5.970	6.040	3,915,471	23,482,771	5.9974	6.000	5.980	6.010	5.970	6.040	3,915,471	5.9974	0.33%
2014-07-04	0	5.980	5.970	6.020	5.900	6.100	7,334,266	44,166,432	6.0219	5.980	5.970	6.020	5.900	6.100	7,334,266	6.0219	1.01%
2014-07-03	0	5.920	5.900	5.920	5.880	6.010	6,882,266	40,823,622	5.9317	5.920	5.900	5.920	5.880	6.010	6,882,266	5.9317	-0.50%
2014-07-02	0	5.950	5.940	5.950	5.900	6.050	6,126,000	36,459,040	5.9515	5.950	5.940	5.950	5.900	6.050	6,126,000	5.9515	-1.16%
2014-06-30	0	6.020	6.000	6.040	5.960	6.080	6,004,000	36,056,620	6.0054	6.020	6.000	6.040	5.960	6.080	6,004,000	6.0054	-0.33%
2014-06-27	0	6.040	6.030	6.070	6.030	6.300	13,060,000	79,854,020	6.1144	6.040	6.030	6.070	6.030	6.300	13,060,000	6.1144	0.50%
2014-06-26	0	6.010	5.960	6.010	5.840	6.040	11,654,000	69,638,600	5.9755	6.010	5.960	6.010	5.840	6.040	11,654,000	5.9755	2.91%
2014-06-25	0	5.840	5.820	5.910	5.800	5.910	6,124,000	35,844,958	5.8532	5.840	5.820	5.910	5.800	5.910	6,124,000	5.8532	-0.34%
2014-06-24	0	5.860	5.860	5.880	5.800	5.890	3,804,544	22,244,203	5.8467	5.860	5.860	5.880	5.800	5.890	3,804,544	5.8467	0.51%
2014-06-23	0	5.830	5.810	5.860	5.800	5.980	4,770,000	28,015,860	5.8733	5.830	5.810	5.860	5.800	5.980	4,770,000	5.8733	-1.69%
2014-06-20	0	5.930	5.930	5.950	5.840	5.950	5,690,000	33,650,102	5.9139	5.930	5.930	5.950	5.840	5.950	5,690,000	5.9139	1.54%
2014-06-19	0	5.840	5.840	5.930	5.830	5.960	5,167,300	30,364,588	5.8763	5.840	5.840	5.930	5.830	5.960	5,167,300	5.8763	-0.51%
2014-06-18	0	5.870	5.870	5.920	5.860	6.000	7,104,000	42,108,936	5.9275	5.870	5.870	5.920	5.860	6.000	7,104,000	5.9275	0.51%
2014-06-17	0	5.840	5.820	5.830	5.800	6.030	8,290,000	49,160,560	5.9301	5.840	5.820	5.830	5.800	6.030	8,290,000	5.9301	-2.50%
2014-06-16	0	5.990	5.970	5.980	5.980	6.140	7,838,000	47,585,360	6.0711	5.990	5.970	5.980	5.980	6.140	7,838,000	6.0711	-0.66%
2014-06-13	0	6.030	6.020	6.030	5.980	6.050	4,013,350	24,178,773	6.0246	6.030	6.020	6.030	5.980	6.050	4,013,350	6.0246	0.00%
2014-06-12	0	6.030	6.010	6.040	5.940	6.140	9,969,559	60,045,296	6.0229	6.030	6.010	6.040	5.940	6.140	9,969,559	6.0229	1.17%
2014-06-11	0	5.960	5.940	5.970	5.910	6.040	5,542,500	33,058,063	5.9645	5.960	5.940	5.970	5.910	6.040	5,542,500	5.9645	0.00%
2014-06-10	0	5.960	5.940	5.960	5.910	6.100	9,537,653	57,251,988	6.0027	5.960	5.940	5.960	5.910	6.100	9,537,653	6.0027	-0.67%
2014-06-09	0	6.000	6.000	6.010	5.650	6.030	12,265,960	71,789,230	5.8527	6.000	6.000	6.010	5.650	6.030	12,265,960	5.8527	1.87%
2014-06-06	0	5.890	5.890	5.920	5.850	6.090	9,540,000	56,658,214	5.9390	5.890	5.890	5.920	5.850	6.090	9,540,000	5.9390	-2.64%
2014-06-05	0	6.050	6.010	6.020	5.990	6.130	5,895,453	35,557,971	6.0314	6.050	6.010	6.020	5.990	6.130	5,895,453	6.0314	0.33%
2014-06-04	0	6.030	6.010	6.030	5.960	6.170	7,192,000	43,313,720	6.0225	6.030	6.010	6.030	5.960	6.170	7,192,000	6.0225	-0.66%
2014-06-03	0	6.070	6.070	6.110	6.050	6.390	17,721,159	109,269,996	6.1661	6.070	6.070	6.110	6.050	6.390	17,721,159	6.1661	-1.94%
2014-05-30	0	6.190	6.300	6.330	5.900	6.410	44,470,922	269,489,672	6.0599	6.190	6.300	6.330	5.900	6.410	44,470,922	6.0599	5.63%
2014-05-29	0	5.860	5.850	5.870	5.790	6.030	19,868,000	118,247,320	5.9516	5.860	5.850	5.870	5.790	6.030	19,868,000	5.9516	1.21%
2014-05-28	0	5.790	5.790	5.810	5.790	5.920	8,904,000	52,067,060	5.8476	5.790	5.790	5.810	5.790	5.920	8,904,000	5.8476	-0.69%
2014-05-27	0	5.830	5.820	5.840	5.810	5.940	4,824,000	28,273,480	5.8610	5.830	5.820	5.840	5.810	5.940	4,824,000	5.8610	-1.02%
2014-05-26	0	5.890	5.880	5.890	5.850	6.000	11,239,000	66,823,200	5.9457	5.890	5.880	5.890	5.850	6.000	11,239,000	5.9457	0.34%
2014-05-23	0	5.870	5.860	5.890	5.830	6.040	14,344,000	85,139,540	5.9356	5.870	5.860	5.890	5.830	6.040	14,344,000	5.9356	0.86%
2014-05-22	0	5.820	5.810	5.830	5.730	5.930	14,230,000	82,803,520	5.8189	5.820	5.810	5.830	5.730	5.930	14,230,000	5.8189	0.00%
2014-05-21	0	5.820	5.810	5.830	5.800	6.000	14,926,000	87,342,040	5.8517	5.820	5.810	5.830	5.800	6.000	14,926,000	5.8517	-0.34%
2014-05-20	0	5.840	5.830	5.840	5.800	6.080	10,859,000	64,105,630	5.9035	5.840	5.830	5.840	5.800	6.080	10,859,000	5.9035	-2.67%
2014-05-19	0	6.000	5.970	5.990	5.970	6.130	8,364,495	50,376,368	6.0226	6.000	5.970	5.990	5.970	6.130	8,364,495	6.0226	-1.15%
2014-05-16	0	6.070	6.060	6.100	5.840	6.170	20,744,301	126,010,347	6.0745	6.070	6.060	6.100	5.840	6.170	20,744,301	6.0745	2.71%
2014-05-15	0	5.910	5.900	5.950	5.850	6.050	11,261,322	67,054,658	5.9544	5.910	5.900	5.950	5.850	6.050	11,261,322	5.9544	-1.01%
2014-05-14	0	5.970	5.940	5.980	5.660	6.220	29,030,000	173,839,234	5.9883	5.970	5.940	5.980	5.660	6.220	29,030,000	5.9883	5.85%
2014-05-13	0	5.640	5.630	5.670	5.560	6.090	23,725,000	137,362,680	5.7898	5.640	5.630	5.670	5.560	6.090	23,725,000	5.7898	-5.53%
2014-05-12	0	5.970	5.960	5.970	5.960	6.530	27,274,000	169,009,499	6.1967	5.970	5.960	5.970	5.960	6.530	27,274,000	6.1967	-2.13%
2014-05-09	0	6.100	6.090	6.120	6.010	6.270	27,589,322	169,088,806	6.1288	6.100	6.090	6.120	6.010	6.270	27,589,322	6.1288	-3.02%
2014-05-08	0	6.290	6.280	6.290	6.010	6.620	82,474,982	518,902,552	6.2916	6.290	6.280	6.290	6.010	6.620	82,474,982	6.2916	0.00%
2014-05-07	0	6.290	6.260	6.300	5.230	6.880	111,929,631	650,806,690	5.8144	6.290	6.260	6.300	5.230	6.880	111,929,631	5.8144	20.73%
2014-05-05	0	5.210	5.200	5.210	5.010	5.330	34,066,950	176,961,387	5.1945	5.210	5.200	5.210	5.010	5.330	34,066,950	5.1945	7.20%
2014-05-02	0	4.860	4.850	4.880	4.350	4.890	19,484,000	91,875,376	4.7154	4.860	4.850	4.880	4.350	4.890	19,484,000	4.7154	12.76%
2014-04-30	0	4.310	4.310	4.330	4.260	4.580	10,054,000	44,191,080	4.3954	4.310	4.310	4.330	4.260	4.580	10,054,000	4.3954	-1.15%
2014-04-29	0	4.360	4.350	4.370	4.100	4.530	22,906,000	97,789,120	4.2691	4.360	4.350	4.370	4.100	4.530	22,906,000	4.2691	-3.75%
2014-04-28	0	4.530	4.510	4.550	4.490	4.740	9,828,000	44,770,740	4.5554	4.530	4.510	4.550	4.490	4.740	9,828,000	4.5554	-4.43%
2014-04-25	0	4.740	4.740	4.750	4.710	4.970	11,760,900	57,282,989	4.8706	4.740	4.740	4.750	4.710	4.970	11,760,900	4.8706	-1.25%
2014-04-24	0	4.800	4.800	4.810	4.780	5.190	15,016,000	74,298,000	4.9479	4.800	4.800	4.810	4.780	5.190	15,016,000	4.9479	-5.33%
2014-04-23	0	5.070	5.080	5.090	4.610	5.290	37,938,000	194,094,060	5.1161	5.070	5.080	5.090	4.610	5.290	37,938,000	5.1161	9.50%
2014-04-22	0	4.630	4.630	4.640	4.420	4.690	7,019,000	32,239,990	4.5932	4.630	4.630	4.640	4.420	4.690	7,019,000	4.5932	1.31%
2014-04-17	0	4.570	4.570	4.580	4.530	4.680	6,282,000	28,886,780	4.5983	4.570	4.570	4.580	4.530	4.680	6,282,000	4.5983	1.11%
2014-04-16	0	4.520	4.510	4.530	4.500	4.720	7,394,000	33,975,880	4.5951	4.520	4.510	4.530	4.500	4.720	7,394,000	4.5951	-0.44%
2014-04-15	0	4.540	4.510	4.520	4.470	4.840	19,160,000	88,118,380	4.5991	4.540	4.510	4.520	4.470	4.840	19,160,000	4.5991	-5.42%
2014-04-14	0	4.800	4.790	4.800	4.610	5.110	20,990,000	100,517,940	4.7888	4.800	4.790	4.800	4.610	5.110	20,990,000	4.7888	-6.98%
2014-04-11	0	5.160	5.140	5.160	5.080	5.280	14,946,000	77,151,620	5.1620	5.160	5.140	5.160	5.080	5.280	14,946,000	5.1620	-3.19%
2014-04-10	0	5.330	5.310	5.320	5.180	5.450	26,358,000	140,791,740	5.3415	5.330	5.310	5.320	5.180	5.450	26,358,000	5.3415	1.14%
2014-04-09	0	5.270	5.260	5.270	5.190	5.380	9,734,000	51,412,560	5.2818	5.270	5.260	5.270	5.190	5.380	9,734,000	5.2818	1.93%
2014-04-08	0	5.170	5.160	5.170	5.150	5.350	15,520,000	81,244,800	5.2348	5.170	5.160	5.170	5.150	5.350	15,520,000	5.2348	0.58%
2014-04-07	0	5.140	5.110	5.140	5.080	5.700	30,356,000	163,282,180	5.3789	5.140	5.110	5.140	5.080	5.700	30,356,000	5.3789	-8.21%
2014-04-04	0	5.600	5.600	5.610	5.370	5.770	24,730,000	138,955,880	5.6189	5.600	5.600	5.610	5.370	5.770	24,730,000	5.6189	2.56%
2014-04-03	0	5.460	5.430	5.440	5.160	5.770	37,998,400	208,469,182	5.4863	5.460	5.430	5.440	5.160	5.770	37,998,400	5.4863	1.87%
2014-04-02	0	5.360	5.260	5.330	5.260	5.760	22,241,400	122,221,036	5.4952	5.360	5.260	5.330	5.260	5.760	22,241,400	5.4952	-5.47%
2014-04-01	0	5.670	5.660	5.690	5.610	5.910	20,149,000	115,306,310	5.7227	5.670	5.660	5.690	5.610	5.910	20,149,000	5.7227	-0.53%
2014-03-31	0	5.700	5.690	5.730	5.610	5.900	15,790,100	89,867,658	5.6914	5.700	5.690	5.730	5.610	5.900	15,790,100	5.6914	-2.56%
2014-03-28	0	5.850	5.860	5.870	5.700	6.080	30,244,000	178,684,280	5.9081	5.850	5.860	5.870	5.700	6.080	30,244,000	5.9081	2.81%
2014-03-27	0	5.690	5.670	5.680	5.440	6.280	70,037,100	412,065,620	5.8835	5.690	5.670	5.680	5.440	6.280	70,037,100	5.8835	-7.33%
2014-03-26	0	6.140	6.140	6.150	4.950	6.200	60,434,060	337,659,130	5.5872	6.140	6.140	6.150	4.950	6.200	60,434,060	5.5872	20.63%
2014-03-25	0	5.090	5.080	5.100	5.000	5.280	17,779,600	91,236,444	5.1315	5.090	5.080	5.100	5.000	5.280	17,779,600	5.1315	-3.23%
2014-03-24	0	5.260	5.250	5.270	5.190	5.570	17,927,600	95,572,358	5.3310	5.260	5.250	5.270	5.190	5.570	17,927,600	5.3310	0.57%
2014-03-21	0	5.230	5.190	5.240	5.150	5.450	21,673,800	114,235,748	5.2707	5.230	5.190	5.240	5.150	5.450	21,673,800	5.2707	-0.19%
2014-03-20	0	5.240	5.230	5.240	4.910	5.550	38,948,000	206,629,760	5.3053	5.240	5.230	5.240	4.910	5.550	38,948,000	5.3053	2.54%
2014-03-19	0	5.110	5.100	5.110	5.100	5.580	25,922,000	137,258,600	5.2951	5.110	5.100	5.110	5.100	5.580	25,922,000	5.2951	-4.49%
2014-03-18	0	5.350	5.340	5.350	4.700	5.600	81,953,600	421,616,364	5.1446	5.350	5.340	5.350	4.700	5.600	81,953,600	5.1446	7.65%
2014-03-17	0	4.970	4.980	4.990	4.840	5.380	69,123,000	352,467,100	5.0991	4.970	4.980	4.990	4.840	5.380	69,123,000	5.0991	-9.64%
2014-03-14	0	5.500	5.490	5.500	5.030	5.900	92,667,500	505,619,375	5.4563	5.500	5.490	5.500	5.030	5.900	92,667,500	5.4563	-7.87%
2014-03-13	0	5.970	5.970	5.980	5.820	6.580	56,189,200	351,273,345	6.2516	5.970	5.970	5.980	5.820	6.580	56,189,200	6.2516	-0.83%
2014-03-12	0	6.020	6.020	6.030	5.830	7.000	117,296,780	743,945,176	6.3424	6.020	6.020	6.030	5.830	7.000	117,296,780	6.3424	-18.32%
2014-03-11	0	7.370	7.370	7.380	7.170	7.590	52,619,000	387,949,740	7.3728	7.370	7.370	7.380	7.170	7.590	52,619,000	7.3728	0.00%
2014-03-10	0	7.370	7.350	7.360	6.710	7.770	109,072,500	795,011,645	7.2888	7.370	7.350	7.360	6.710	7.770	109,072,500	7.2888	0.96%
2014-03-07	0	7.300	7.280	7.300	7.080	8.300	204,312,130	1,563,465,461	7.6523	7.300	7.280	7.300	7.080	8.300	204,312,130	7.6523	7.35%
2014-03-06	0	6.800	6.790	6.800	4.960	6.890	217,358,304	1,304,414,047	6.0012	6.800	6.790	6.800	4.960	6.890	217,358,304	6.0012	34.65%
2014-03-05	0	5.050	5.010	5.020	4.310	5.070	166,738,870	804,697,250	4.8261	5.050	5.010	5.020	4.310	5.070	166,738,870	4.8261	15.83%
2014-03-04	0	4.360	4.340	4.350	4.200	4.430	37,194,000	161,278,440	4.3361	4.360	4.340	4.350	4.200	4.430	37,194,000	4.3361	2.59%
2014-03-03	0	4.250	4.250	4.260	4.120	4.310	18,501,889	78,236,563	4.2286	4.250	4.250	4.260	4.120	4.310	18,501,889	4.2286	0.71%
2014-02-28	0	4.220	4.220	4.250	4.020	4.260	23,335,769	96,562,344	4.1380	4.220	4.220	4.250	4.020	4.260	23,335,769	4.1380	0.48%
2014-02-27	0	4.200	4.200	4.210	4.100	4.350	36,862,000	156,259,740	4.2390	4.200	4.200	4.210	4.100	4.350	36,862,000	4.2390	0.72%
2014-02-26	0	4.170	4.160	4.170	3.800	4.290	53,073,000	220,169,540	4.1484	4.170	4.160	4.170	3.800	4.290	53,073,000	4.1484	6.92%
2014-02-25	0	3.900	3.890	3.900	3.670	4.170	61,225,000	236,070,760	3.8558	3.900	3.890	3.900	3.670	4.170	61,225,000	3.8558	-5.57%
2014-02-24	0	4.130	4.130	4.140	4.060	4.240	20,158,000	83,227,440	4.1288	4.130	4.130	4.140	4.060	4.240	20,158,000	4.1288	-2.59%
2014-02-21	0	4.240	4.230	4.240	4.200	4.420	27,173,500	116,563,090	4.2896	4.240	4.230	4.240	4.200	4.420	27,173,500	4.2896	-0.70%
2014-02-20	0	4.270	4.260	4.270	4.130	4.500	83,925,500	365,504,340	4.3551	4.270	4.260	4.270	4.130	4.500	83,925,500	4.3551	1.43%
2014-02-19	0	4.210	4.210	4.220	4.060	4.320	39,419,000	165,450,060	4.1972	4.210	4.210	4.220	4.060	4.320	39,419,000	4.1972	-0.94%
2014-02-18	0	4.250	4.240	4.250	4.150	4.530	108,934,500	471,608,760	4.3293	4.250	4.240	4.250	4.150	4.530	108,934,500	4.3293	3.16%
2014-02-17	0	4.120	4.130	4.140	3.470	4.320	195,588,505	790,353,776	4.0409	4.120	4.130	4.140	3.470	4.320	195,588,505	4.0409	25.23%
2014-02-14	0	3.290	3.290	3.310	3.160	3.520	62,201,000	207,962,260	3.3434	3.290	3.290	3.310	3.160	3.520	62,201,000	3.3434	-2.08%
2014-02-13	0	3.360	3.360	3.370	2.640	3.440	115,296,000	364,251,120	3.1593	3.360	3.360	3.370	2.640	3.440	115,296,000	3.1593	24.44%
2014-02-12	0	2.700	2.690	2.700	2.600	2.760	18,243,646	49,046,628	2.6884	2.700	2.690	2.700	2.600	2.760	18,243,646	2.6884	-0.74%
2014-02-11	0	2.720	2.710	2.720	2.650	2.880	31,561,000	87,522,220	2.7731	2.720	2.710	2.720	2.650	2.880	31,561,000	2.7731	-0.73%
2014-02-10	0	2.740	2.740	2.750	2.380	2.890	86,872,300	235,140,092	2.7067	2.740	2.740	2.750	2.380	2.890	86,872,300	2.7067	11.84%
2014-02-07	0	2.450	2.430	2.440	2.190	2.710	135,231,000	320,943,802	2.3733	2.450	2.430	2.440	2.190	2.710	135,231,000	2.3733	-6.13%
2014-02-06	0	2.610	2.610	2.620	2.440	3.390	141,363,000	386,249,430	2.7323	2.610	2.610	2.620	2.440	3.390	141,363,000	2.7323	-24.13%
2014-02-05	0	3.440	3.420	3.450	3.350	3.850	32,924,000	117,520,920	3.5695	3.440	3.420	3.450	3.350	3.850	32,924,000	3.5695	-8.51%
2014-02-04	0	3.760	3.760	3.770	3.500	3.860	34,402,000	129,120,420	3.7533	3.760	3.760	3.770	3.500	3.860	34,402,000	3.7533	2.45%
2014-01-30	0	3.670	3.660	3.670	3.250	3.720	48,555,000	169,101,320	3.4827	3.670	3.660	3.670	3.250	3.720	48,555,000	3.4827	4.26%
2014-01-29	0	3.520	3.510	3.520	3.420	3.920	87,173,000	321,216,290	3.6848	3.520	3.510	3.520	3.420	3.920	87,173,000	3.6848	-7.37%
2014-01-28	0	3.800	3.790	3.800	3.720	3.990	67,512,001	260,595,443	3.8600	3.800	3.790	3.800	3.720	3.990	67,512,001	3.8600	-0.26%
2014-01-27	0	3.810	3.800	3.810	3.530	4.100	216,122,870	844,293,256	3.9065	3.810	3.800	3.810	3.530	4.100	216,122,870	3.9065	-2.81%
2014-01-24	0	3.920	3.910	3.920	2.950	5.000	734,088,145	2,835,991,033	3.8633	3.920	3.910	3.920	2.950	5.000	734,088,145	3.8633	372.29%
2014-01-23	1	-	-	-	-	-	0	0	-	0.830	-	-	-	-	0	-	0.00%
2014-01-22	1	-	-	-	-	-	0	0	-	0.830	-	-	-	-	0	-	0.00%
2014-01-21	1	-	-	-	-	-	0	0	-	0.830	-	-	-	-	0	-	0.00%
2014-01-20	1	-	-	-	-	-	0	0	-	0.830	-	-	-	-	0	-	0.00%
2014-01-17	1	-	-	-	-	-	0	0	-	0.830	-	-	-	-	0	-	0.00%
2014-01-16	1	-	-	-	-	-	0	0	-	0.830	-	-	-	-	0	-	0.00%
2014-01-15	0	0.830	0.800	0.830	0.750	0.830	8,968,000	7,210,580	0.8040	0.830	0.800	0.830	0.750	0.830	8,968,000	0.8040	10.67%
2014-01-14	0	0.750	0.740	0.750	0.720	0.760	2,942,000	2,184,300	0.7425	0.750	0.740	0.750	0.720	0.760	2,942,000	0.7425	1.35%
2014-01-13	0	0.740	0.740	0.750	0.740	0.820	6,574,000	5,059,660	0.7696	0.740	0.740	0.750	0.740	0.820	6,574,000	0.7696	-8.64%
2014-01-10	0	0.810	0.800	0.810	0.800	0.840	7,482,000	6,082,560	0.8130	0.810	0.800	0.810	0.800	0.840	7,482,000	0.8130	1.25%
2014-01-09	0	0.800	0.800	0.810	0.790	0.840	5,491,000	4,428,830	0.8066	0.800	0.800	0.810	0.790	0.840	5,491,000	0.8066	-4.76%
2014-01-08	0	0.840	0.830	0.840	0.730	0.850	13,557,000	10,796,080	0.7963	0.840	0.830	0.840	0.730	0.850	13,557,000	0.7963	3.70%
2014-01-07	0	0.810	0.810	0.820	0.770	0.920	30,078,000	25,044,420	0.8326	0.810	0.810	0.820	0.770	0.920	30,078,000	0.8326	-10.00%
2014-01-06	0	0.900	0.900	0.910	0.620	0.910	59,016,000	45,411,040	0.7695	0.900	0.900	0.910	0.620	0.910	59,016,000	0.7695	42.86%
2014-01-03	0	0.630	0.630	0.640	0.620	0.670	12,392,000	7,989,540	0.6447	0.630	0.630	0.640	0.620	0.670	12,392,000	0.6447	0.00%
2014-01-02	0	0.630	0.630	0.640	0.560	0.640	20,494,000	12,492,680	0.6096	0.630	0.630	0.640	0.560	0.640	20,494,000	0.6096	12.50%
2013-12-31	0	0.560	0.550	0.570	0.550	0.570	1,508,000	848,680	0.5628	0.560	0.550	0.570	0.550	0.570	1,508,000	0.5628	1.82%
2013-12-30	0	0.550	0.550	0.560	0.550	0.560	3,550,000	1,966,260	0.5539	0.550	0.550	0.560	0.550	0.560	3,550,000	0.5539	1.85%
2013-12-27	0	0.540	0.530	0.540	0.530	0.560	2,756,000	1,480,480	0.5372	0.540	0.530	0.540	0.530	0.560	2,756,000	0.5372	1.89%
2013-12-24	0	0.530	0.530	0.540	0.530	0.540	424,000	225,600	0.5321	0.530	0.530	0.540	0.530	0.540	424,000	0.5321	1.92%
2013-12-23	0	0.520	0.520	0.530	0.520	0.540	922,000	487,300	0.5285	0.520	0.520	0.530	0.520	0.540	922,000	0.5285	-3.70%
2013-12-20	0	0.540	0.530	0.540	0.530	0.550	1,182,000	636,180	0.5382	0.540	0.530	0.540	0.530	0.550	1,182,000	0.5382	1.89%
2013-12-19	0	0.530	0.530	0.550	0.530	0.550	1,444,500	778,295	0.5388	0.530	0.530	0.550	0.530	0.550	1,444,500	0.5388	-3.64%
2013-12-18	0	0.550	0.540	0.550	0.540	0.550	1,558,000	851,300	0.5464	0.550	0.540	0.550	0.540	0.550	1,558,000	0.5464	1.85%
2013-12-17	0	0.540	0.530	0.540	0.530	0.540	440,000	236,800	0.5382	0.540	0.530	0.540	0.530	0.540	440,000	0.5382	1.89%
2013-12-16	0	0.530	0.530	0.540	0.530	0.550	1,892,000	1,023,720	0.5411	0.530	0.530	0.540	0.530	0.550	1,892,000	0.5411	0.00%
2013-12-13	0	0.530	0.530	0.540	0.530	0.540	1,292,000	686,820	0.5316	0.530	0.530	0.540	0.530	0.540	1,292,000	0.5316	0.00%
2013-12-12	0	0.530	0.520	0.530	0.520	0.540	2,686,000	1,425,420	0.5307	0.530	0.520	0.530	0.520	0.540	2,686,000	0.5307	-1.85%
2013-12-11	0	0.540	0.530	0.540	0.530	0.550	1,412,000	759,380	0.5378	0.540	0.530	0.540	0.530	0.550	1,412,000	0.5378	0.00%
2013-12-10	0	0.540	0.530	0.540	0.540	0.580	2,490,000	1,370,800	0.5505	0.540	0.530	0.540	0.540	0.580	2,490,000	0.5505	-1.82%
2013-12-09	0	0.550	0.550	0.560	0.530	0.580	11,308,000	6,311,640	0.5582	0.550	0.550	0.560	0.530	0.580	11,308,000	0.5582	5.77%
2013-12-06	0	0.520	0.520	0.530	0.520	0.530	1,652,000	868,040	0.5254	0.520	0.520	0.530	0.520	0.530	1,652,000	0.5254	-1.89%
2013-12-05	0	0.530	0.520	0.530	0.520	0.540	4,034,000	2,130,760	0.5282	0.530	0.520	0.530	0.520	0.540	4,034,000	0.5282	1.92%
2013-12-04	0	0.520	0.520	0.530	0.520	0.530	902,000	474,240	0.5258	0.520	0.520	0.530	0.520	0.530	902,000	0.5258	0.00%
2013-12-03	0	0.520	0.520	0.530	0.520	0.540	2,202,000	1,159,820	0.5267	0.520	0.520	0.530	0.520	0.540	2,202,000	0.5267	-1.89%
2013-12-02	0	0.530	0.520	0.530	0.510	0.540	892,000	469,980	0.5269	0.530	0.520	0.530	0.510	0.540	892,000	0.5269	0.00%
2013-11-29	0	0.530	0.520	0.530	0.520	0.540	742,000	389,040	0.5243	0.530	0.520	0.530	0.520	0.540	742,000	0.5243	1.92%
2013-11-28	0	0.520	0.520	0.530	0.520	0.540	1,588,000	835,180	0.5259	0.520	0.520	0.530	0.520	0.540	1,588,000	0.5259	-1.89%
2013-11-27	0	0.530	0.530	0.540	0.530	0.550	1,178,000	631,140	0.5358	0.530	0.530	0.540	0.530	0.550	1,178,000	0.5358	-3.64%
2013-11-26	0	0.550	0.530	0.550	0.530	0.550	3,380,000	1,832,000	0.5420	0.550	0.530	0.550	0.530	0.550	3,380,000	0.5420	3.77%
2013-11-25	0	0.530	0.530	0.540	0.530	0.540	1,016,000	544,920	0.5363	0.530	0.530	0.540	0.530	0.540	1,016,000	0.5363	1.92%
2013-11-22	0	0.520	0.520	0.540	0.520	0.550	3,460,000	1,839,620	0.5317	0.520	0.520	0.540	0.520	0.550	3,460,000	0.5317	-1.89%
2013-11-21	0	0.530	0.530	0.540	0.530	0.550	2,208,000	1,189,280	0.5386	0.530	0.530	0.540	0.530	0.550	2,208,000	0.5386	0.00%
2013-11-20	0	0.530	0.520	0.540	0.520	0.540	932,000	489,620	0.5253	0.530	0.520	0.540	0.520	0.540	932,000	0.5253	0.00%
2013-11-19	0	0.530	0.510	0.530	0.520	0.550	2,810,000	1,498,120	0.5331	0.530	0.510	0.530	0.520	0.550	2,810,000	0.5331	-1.85%
2013-11-18	0	0.540	0.530	0.540	0.510	0.560	5,398,000	2,908,980	0.5389	0.540	0.530	0.540	0.510	0.560	5,398,000	0.5389	5.88%
2013-11-15	0	0.510	0.510	0.520	0.510	0.530	1,850,000	956,800	0.5172	0.510	0.510	0.520	0.510	0.530	1,850,000	0.5172	0.00%
2013-11-14	0	0.510	0.510	0.520	0.490	0.530	2,998,000	1,524,960	0.5087	0.510	0.510	0.520	0.490	0.530	2,998,000	0.5087	0.00%
2013-11-13	0	0.510	0.495	0.510	0.490	0.510	1,214,000	607,360	0.5003	0.510	0.495	0.510	0.490	0.510	1,214,000	0.5003	3.03%
2013-11-12	0	0.495	0.495	0.510	0.495	0.510	1,194,000	599,700	0.5023	0.495	0.495	0.510	0.495	0.510	1,194,000	0.5023	-1.00%
2013-11-11	0	0.500	0.495	0.500	0.490	0.500	1,582,000	787,210	0.4976	0.500	0.495	0.500	0.490	0.500	1,582,000	0.4976	-1.96%
2013-11-08	0	0.510	0.495	0.510	0.495	0.510	906,000	453,830	0.5009	0.510	0.495	0.510	0.495	0.510	906,000	0.5009	0.00%
2013-11-07	0	0.510	0.500	0.520	0.500	0.520	3,372,000	1,731,060	0.5134	0.510	0.500	0.520	0.500	0.520	3,372,000	0.5134	0.00%
2013-11-06	0	0.510	0.500	0.510	0.480	0.540	10,350,000	5,459,960	0.5275	0.510	0.500	0.510	0.480	0.540	10,350,000	0.5275	3.03%
2013-11-05	0	0.495	0.485	0.495	0.485	0.495	128,000	62,760	0.4903	0.495	0.485	0.495	0.485	0.495	128,000	0.4903	0.00%
2013-11-04	0	0.495	0.490	0.500	0.485	0.500	1,698,000	840,010	0.4947	0.495	0.490	0.500	0.485	0.500	1,698,000	0.4947	3.13%
2013-11-01	0	0.480	0.475	0.480	0.480	0.485	240,000	115,250	0.4802	0.480	0.475	0.480	0.480	0.485	240,000	0.4802	0.00%
2013-10-31	0	0.480	0.470	0.480	0.475	0.490	748,000	359,960	0.4812	0.480	0.470	0.480	0.475	0.490	748,000	0.4812	-1.03%
2013-10-30	0	0.485	0.475	0.485	0.470	0.485	848,000	401,840	0.4739	0.485	0.475	0.485	0.470	0.485	848,000	0.4739	-1.02%
2013-10-29	0	0.490	0.480	0.490	0.475	0.490	710,000	343,940	0.4844	0.490	0.480	0.490	0.475	0.490	710,000	0.4844	3.16%
2013-10-28	0	0.475	0.465	0.480	0.460	0.495	1,172,000	554,360	0.4730	0.475	0.465	0.480	0.460	0.495	1,172,000	0.4730	-1.04%
2013-10-25	0	0.480	0.480	0.485	0.475	0.495	1,534,000	741,810	0.4836	0.480	0.480	0.485	0.475	0.495	1,534,000	0.4836	-1.03%
2013-10-24	0	0.485	0.485	0.490	0.485	0.495	1,112,000	545,700	0.4907	0.485	0.485	0.490	0.485	0.495	1,112,000	0.4907	-3.00%
2013-10-23	0	0.500	0.495	0.500	0.495	0.540	3,900,000	2,004,560	0.5140	0.500	0.495	0.500	0.495	0.540	3,900,000	0.5140	-3.85%
2013-10-22	0	0.520	0.520	0.530	0.520	0.550	1,552,000	829,040	0.5342	0.520	0.520	0.530	0.520	0.550	1,552,000	0.5342	-3.70%
2013-10-21	0	0.540	0.540	0.550	0.540	0.580	6,408,000	3,571,800	0.5574	0.540	0.540	0.550	0.540	0.580	6,408,000	0.5574	1.89%
2013-10-18	0	0.530	0.530	0.540	0.530	0.570	4,800,000	2,602,780	0.5422	0.530	0.530	0.540	0.530	0.570	4,800,000	0.5422	-5.36%
2013-10-17	0	0.560	0.550	0.560	0.540	0.590	3,898,000	2,224,700	0.5707	0.560	0.550	0.560	0.540	0.590	3,898,000	0.5707	0.00%
2013-10-16	0	0.560	0.550	0.560	0.510	0.600	17,988,000	10,240,660	0.5693	0.560	0.550	0.560	0.510	0.600	17,988,000	0.5693	3.70%
2013-10-15	0	0.540	0.540	0.550	0.475	0.560	24,612,000	13,193,550	0.5361	0.540	0.540	0.550	0.475	0.560	24,612,000	0.5361	13.68%
2013-10-11	0	0.475	0.465	0.475	0.465	0.485	3,466,000	1,643,730	0.4742	0.475	0.465	0.475	0.465	0.485	3,466,000	0.4742	1.06%
2013-10-10	0	0.470	0.470	0.475	0.470	0.490	5,174,000	2,462,870	0.4760	0.470	0.470	0.475	0.470	0.490	5,174,000	0.4760	-3.09%
2013-10-09	0	0.485	0.480	0.485	0.430	0.510	30,088,626	14,527,773	0.4828	0.485	0.480	0.485	0.430	0.510	30,088,626	0.4828	12.79%
2013-10-08	0	0.430	0.430	0.435	0.410	0.440	4,238,000	1,816,930	0.4287	0.430	0.430	0.435	0.410	0.440	4,238,000	0.4287	2.38%
2013-10-07	0	0.420	0.415	0.420	0.400	0.440	5,828,000	2,464,800	0.4229	0.420	0.415	0.420	0.400	0.440	5,828,000	0.4229	2.44%
2013-10-04	0	0.410	0.410	0.415	0.405	0.410	548,000	223,900	0.4086	0.410	0.410	0.415	0.405	0.410	548,000	0.4086	1.23%
2013-10-03	0	0.405	0.405	0.410	0.405	0.405	266,000	107,730	0.4050	0.405	0.405	0.410	0.405	0.405	266,000	0.4050	-1.22%
2013-10-02	0	0.410	0.405	0.410	0.400	0.415	1,840,000	749,760	0.4075	0.410	0.405	0.410	0.400	0.415	1,840,000	0.4075	2.50%
2013-09-30	0	0.400	0.400	0.410	0.395	0.395	20,000	7,900	0.3950	0.400	0.400	0.410	0.395	0.395	20,000	0.3950	-1.23%
2013-09-27	0	0.405	0.400	0.410	0.400	0.405	1,914,000	772,670	0.4037	0.405	0.400	0.410	0.400	0.405	1,914,000	0.4037	0.00%
2013-09-26	0	0.405	0.405	0.410	0.400	0.415	888,000	359,860	0.4052	0.405	0.405	0.410	0.400	0.415	888,000	0.4052	-2.41%
2013-09-25	0	0.415	0.410	0.415	0.405	0.415	1,616,000	661,370	0.4093	0.415	0.410	0.415	0.405	0.415	1,616,000	0.4093	0.00%
2013-09-24	0	0.415	0.405	0.415	0.400	0.415	730,000	296,070	0.4056	0.415	0.405	0.415	0.400	0.415	730,000	0.4056	2.47%
2013-09-23	0	0.405	0.405	0.410	0.405	0.410	558,000	226,360	0.4057	0.405	0.405	0.410	0.405	0.410	558,000	0.4057	0.00%
2013-09-19	0	0.405	0.405	0.410	0.400	0.410	1,320,000	536,350	0.4063	0.405	0.405	0.410	0.400	0.410	1,320,000	0.4063	0.00%
2013-09-18	0	0.405	0.400	0.410	0.390	0.430	9,488,000	3,840,410	0.4048	0.405	0.400	0.410	0.390	0.430	9,488,000	0.4048	-4.71%
2013-09-17	0	0.425	0.425	0.430	0.425	0.435	390,000	167,670	0.4299	0.425	0.425	0.430	0.425	0.435	390,000	0.4299	-2.30%
2013-09-16	0	0.435	0.430	0.440	0.430	0.440	828,000	360,590	0.4355	0.435	0.430	0.440	0.430	0.440	828,000	0.4355	1.16%
2013-09-13	0	0.430	0.430	0.440	0.430	0.445	488,000	212,230	0.4349	0.430	0.430	0.440	0.430	0.445	488,000	0.4349	-2.27%
2013-09-12	0	0.440	0.430	0.440	0.430	0.450	1,654,000	727,900	0.4401	0.440	0.430	0.440	0.430	0.450	1,654,000	0.4401	1.15%
2013-09-11	0	0.435	0.435	0.440	0.420	0.445	2,978,000	1,303,190	0.4376	0.435	0.435	0.440	0.420	0.445	2,978,000	0.4376	1.16%
2013-09-10	0	0.430	0.425	0.430	0.400	0.435	1,928,000	810,060	0.4202	0.430	0.425	0.430	0.400	0.435	1,928,000	0.4202	-1.15%
2013-09-09	0	0.435	0.430	0.435	0.430	0.450	1,138,000	497,960	0.4376	0.435	0.430	0.435	0.430	0.450	1,138,000	0.4376	-2.25%
2013-09-06	0	0.445	0.435	0.445	0.420	0.445	2,088,000	903,880	0.4329	0.445	0.435	0.445	0.420	0.445	2,088,000	0.4329	4.71%
2013-09-05	0	0.425	0.420	0.425	0.410	0.425	864,000	362,690	0.4198	0.425	0.420	0.425	0.410	0.425	864,000	0.4198	2.41%
2013-09-04	0	0.415	0.410	0.420	0.405	0.415	1,386,000	568,170	0.4099	0.415	0.410	0.420	0.405	0.415	1,386,000	0.4099	-1.19%
2013-09-03	0	0.420	0.415	0.420	0.410	0.420	506,000	211,990	0.4190	0.420	0.415	0.420	0.410	0.420	506,000	0.4190	1.20%
2013-09-02	0	0.415	0.410	0.420	0.410	0.420	910,000	378,670	0.4161	0.415	0.410	0.420	0.410	0.420	910,000	0.4161	1.22%
2013-08-30	0	0.410	0.410	0.425	0.410	0.425	1,112,000	465,050	0.4182	0.410	0.410	0.425	0.410	0.425	1,112,000	0.4182	-2.38%
2013-08-29	0	0.420	0.410	0.420	0.410	0.420	630,000	259,220	0.4115	0.420	0.410	0.420	0.410	0.420	630,000	0.4115	2.44%
2013-08-28	0	0.410	0.410	0.415	0.410	0.420	1,158,000	477,970	0.4128	0.410	0.410	0.415	0.410	0.420	1,158,000	0.4128	-1.20%
2013-08-27	0	0.415	0.415	0.420	0.415	0.415	170,000	70,550	0.4150	0.415	0.415	0.420	0.415	0.415	170,000	0.4150	-2.35%
2013-08-26	0	0.425	0.415	0.425	0.410	0.425	514,000	213,680	0.4157	0.425	0.415	0.425	0.410	0.425	514,000	0.4157	0.00%
2013-08-23	0	0.425	0.415	0.425	0.415	0.425	234,000	98,440	0.4207	0.425	0.415	0.425	0.415	0.425	234,000	0.4207	2.41%
2013-08-22	0	0.415	0.415	0.425	0.415	0.425	1,000,000	419,790	0.4198	0.415	0.415	0.425	0.415	0.425	1,000,000	0.4198	-3.49%
2013-08-21	0	0.430	0.425	0.430	0.410	0.430	1,730,000	724,090	0.4185	0.430	0.425	0.430	0.410	0.430	1,730,000	0.4185	3.61%
2013-08-20	0	0.415	0.415	0.420	0.415	0.425	956,000	401,080	0.4195	0.415	0.415	0.420	0.415	0.425	956,000	0.4195	-2.35%
2013-08-19	0	0.425	0.425	0.430	0.420	0.435	914,000	391,520	0.4284	0.425	0.425	0.430	0.420	0.435	914,000	0.4284	-1.16%
2013-08-16	0	0.430	0.420	0.430	0.420	0.430	204,000	86,380	0.4234	0.430	0.420	0.430	0.420	0.430	204,000	0.4234	0.00%
2013-08-15	0	0.430	0.425	0.435	0.430	0.440	380,000	163,580	0.4305	0.430	0.425	0.435	0.430	0.440	380,000	0.4305	-1.15%
2013-08-13	0	0.435	0.430	0.435	0.420	0.435	1,470,000	627,610	0.4269	0.435	0.430	0.435	0.420	0.435	1,470,000	0.4269	1.16%
2013-08-12	0	0.430	0.425	0.430	0.420	0.430	1,254,000	533,590	0.4255	0.430	0.425	0.430	0.420	0.430	1,254,000	0.4255	2.38%
2013-08-09	0	0.420	0.420	0.430	0.420	0.430	722,000	305,560	0.4232	0.420	0.420	0.430	0.420	0.430	722,000	0.4232	-3.45%
2013-08-08	0	0.435	0.425	0.435	0.425	0.435	1,122,000	482,760	0.4303	0.435	0.425	0.435	0.425	0.435	1,122,000	0.4303	3.57%
2013-08-07	0	0.420	0.415	0.425	0.420	0.430	1,506,000	638,750	0.4241	0.420	0.415	0.425	0.420	0.430	1,506,000	0.4241	-1.18%
2013-08-06	0	0.425	0.420	0.430	0.420	0.430	2,714,000	1,146,270	0.4224	0.425	0.420	0.430	0.420	0.430	2,714,000	0.4224	-2.30%
2013-08-05	0	0.435	0.430	0.435	0.425	0.440	696,000	300,640	0.4320	0.435	0.430	0.435	0.425	0.440	696,000	0.4320	-1.14%
2013-08-02	0	0.440	0.435	0.440	0.420	0.470	7,785,400	3,447,718	0.4428	0.440	0.435	0.440	0.420	0.470	7,785,400	0.4428	4.76%
2013-08-01	0	0.420	0.410	0.420	0.415	0.420	452,000	189,690	0.4197	0.420	0.410	0.420	0.415	0.420	452,000	0.4197	1.20%
2013-07-31	0	0.415	0.415	0.420	0.415	0.425	706,000	292,950	0.4149	0.415	0.415	0.420	0.415	0.425	706,000	0.4149	0.00%
2013-07-30	0	0.415	0.410	0.420	0.410	0.420	678,000	280,930	0.4144	0.415	0.410	0.420	0.410	0.420	678,000	0.4144	-1.19%
2013-07-29	0	0.420	0.410	0.420	0.410	0.425	1,352,000	558,290	0.4129	0.420	0.410	0.420	0.410	0.425	1,352,000	0.4129	-2.33%
2013-07-26	0	0.430	0.420	0.430	0.410	0.435	1,938,000	814,140	0.4201	0.430	0.420	0.430	0.410	0.435	1,938,000	0.4201	1.18%
2013-07-25	0	0.425	0.425	0.430	0.420	0.430	1,082,000	458,750	0.4240	0.425	0.425	0.430	0.420	0.430	1,082,000	0.4240	2.41%
2013-07-24	0	0.415	0.415	0.420	0.410	0.420	682,000	283,440	0.4156	0.415	0.415	0.420	0.410	0.420	682,000	0.4156	-1.19%
2013-07-23	0	0.420	0.420	0.430	0.415	0.430	3,578,000	1,507,060	0.4212	0.420	0.420	0.430	0.415	0.430	3,578,000	0.4212	2.44%
2013-07-22	0	0.410	0.410	0.415	0.405	0.415	920,000	379,080	0.4120	0.410	0.410	0.415	0.405	0.415	920,000	0.4120	0.00%
2013-07-19	0	0.410	0.410	0.420	0.410	0.435	782,000	327,210	0.4184	0.410	0.410	0.420	0.410	0.435	782,000	0.4184	-5.75%
2013-07-18	0	0.435	0.420	0.435	0.420	0.435	240,000	101,380	0.4224	0.435	0.420	0.435	0.420	0.435	240,000	0.4224	0.00%
2013-07-17	0	0.435	0.430	0.435	0.415	0.445	1,890,000	817,730	0.4327	0.435	0.430	0.435	0.415	0.445	1,890,000	0.4327	4.82%
2013-07-16	0	0.415	0.415	0.420	0.410	0.420	698,000	292,330	0.4188	0.415	0.415	0.420	0.410	0.420	698,000	0.4188	-1.19%
2013-07-15	0	0.420	0.415	0.420	0.415	0.430	1,430,000	600,480	0.4199	0.420	0.415	0.420	0.415	0.430	1,430,000	0.4199	1.20%
2013-07-12	0	0.415	0.415	0.420	0.410	0.420	764,000	319,650	0.4184	0.415	0.415	0.420	0.410	0.420	764,000	0.4184	1.22%
2013-07-11	0	0.410	0.410	0.415	0.400	0.420	2,644,000	1,090,280	0.4124	0.410	0.410	0.415	0.400	0.420	2,644,000	0.4124	-2.38%
2013-07-10	0	0.420	0.410	0.420	0.405	0.420	532,000	218,310	0.4104	0.420	0.410	0.420	0.405	0.420	532,000	0.4104	0.00%
2013-07-09	0	0.420	0.415	0.420	0.415	0.425	76,000	31,710	0.4172	0.420	0.415	0.420	0.415	0.425	76,000	0.4172	0.00%
2013-07-08	0	0.420	0.410	0.420	0.405	0.420	316,000	130,320	0.4124	0.420	0.410	0.420	0.405	0.420	316,000	0.4124	-1.18%
2013-07-05	0	0.425	0.410	0.425	0.405	0.425	332,000	136,220	0.4103	0.425	0.410	0.425	0.405	0.425	332,000	0.4103	1.19%
2013-07-04	0	0.420	0.410	0.420	0.410	0.430	212,000	88,200	0.4160	0.420	0.410	0.420	0.410	0.430	212,000	0.4160	0.00%
2013-07-03	0	0.420	0.400	0.420	0.390	0.420	1,440,000	579,600	0.4025	0.420	0.400	0.420	0.390	0.420	1,440,000	0.4025	2.44%
2013-07-02	0	0.410	0.400	0.415	0.405	0.420	786,000	323,950	0.4122	0.410	0.400	0.415	0.405	0.420	786,000	0.4122	1.23%
2013-06-28	0	0.405	0.405	0.415	0.405	0.415	1,054,000	431,860	0.4097	0.405	0.405	0.415	0.405	0.415	1,054,000	0.4097	0.00%
2013-06-27	0	0.405	0.405	0.420	0.405	0.420	934,000	385,080	0.4123	0.405	0.405	0.420	0.405	0.420	934,000	0.4123	-5.81%
2013-06-26	0	0.430	0.420	0.430	0.405	0.430	1,504,000	631,620	0.4200	0.430	0.420	0.430	0.405	0.430	1,504,000	0.4200	7.50%
2013-06-25	0	0.400	0.400	0.405	0.395	0.415	1,814,000	736,300	0.4059	0.400	0.400	0.405	0.395	0.415	1,814,000	0.4059	-2.44%
2013-06-24	0	0.410	0.400	0.410	0.400	0.435	4,624,000	1,889,510	0.4086	0.410	0.400	0.410	0.400	0.435	4,624,000	0.4086	-6.82%
2013-06-21	0	0.440	0.425	0.440	0.410	0.445	1,896,000	812,140	0.4283	0.440	0.425	0.440	0.410	0.445	1,896,000	0.4283	-2.22%
2013-06-20	0	0.450	0.440	0.450	0.450	0.455	296,000	133,420	0.4507	0.450	0.440	0.450	0.450	0.455	296,000	0.4507	-1.10%
2013-06-19	0	0.455	0.455	0.460	0.455	0.465	1,298,000	595,000	0.4584	0.455	0.455	0.460	0.455	0.465	1,298,000	0.4584	-3.19%
2013-06-18	0	0.470	0.460	0.470	0.455	0.475	2,308,000	1,065,760	0.4618	0.470	0.460	0.470	0.455	0.475	2,308,000	0.4618	3.30%
2013-06-17	0	0.455	0.455	0.460	0.455	0.465	532,000	243,560	0.4578	0.455	0.455	0.460	0.455	0.465	532,000	0.4578	0.00%
2013-06-14	0	0.455	0.455	0.460	0.455	0.470	948,000	436,960	0.4609	0.455	0.455	0.460	0.455	0.470	948,000	0.4609	-1.09%
2013-06-13	0	0.460	0.460	0.465	0.450	0.470	6,466,000	2,925,630	0.4525	0.460	0.460	0.465	0.450	0.470	6,466,000	0.4525	-5.15%
2013-06-11	0	0.485	0.480	0.490	0.470	0.510	1,678,000	818,400	0.4877	0.485	0.480	0.490	0.470	0.510	1,678,000	0.4877	-1.02%
2013-06-10	0	0.490	0.485	0.490	0.475	0.490	598,000	287,860	0.4814	0.490	0.485	0.490	0.475	0.490	598,000	0.4814	2.08%
2013-06-07	0	0.480	0.475	0.480	0.470	0.485	2,456,000	1,168,480	0.4758	0.480	0.475	0.480	0.470	0.485	2,456,000	0.4758	-2.04%
2013-06-06	0	0.490	0.480	0.490	0.475	0.490	1,178,000	572,440	0.4859	0.490	0.480	0.490	0.475	0.490	1,178,000	0.4859	-2.00%
2013-06-05	0	0.500	0.490	0.500	0.485	0.510	1,836,000	912,150	0.4968	0.500	0.490	0.500	0.485	0.510	1,836,000	0.4968	1.01%
2013-06-04	0	0.495	0.495	0.500	0.490	0.510	1,188,000	599,140	0.5043	0.495	0.495	0.500	0.490	0.510	1,188,000	0.5043	-2.94%
2013-06-03	0	0.510	0.500	0.510	0.500	0.520	2,068,000	1,045,540	0.5056	0.510	0.500	0.510	0.500	0.520	2,068,000	0.5056	0.00%
2013-05-31	0	0.510	0.510	0.520	0.475	0.560	15,578,000	8,223,890	0.5279	0.510	0.510	0.520	0.475	0.560	15,578,000	0.5279	8.51%
2013-05-30	0	0.470	0.470	0.475	0.470	0.480	3,390,000	1,599,320	0.4718	0.470	0.470	0.475	0.470	0.480	3,390,000	0.4718	-3.09%
2013-05-29	0	0.485	0.480	0.485	0.480	0.490	1,166,000	564,360	0.4840	0.485	0.480	0.485	0.480	0.490	1,166,000	0.4840	-1.02%
2013-05-28	0	0.490	0.485	0.495	0.485	0.510	1,392,000	687,740	0.4941	0.490	0.485	0.495	0.485	0.510	1,392,000	0.4941	1.03%
2013-05-27	0	0.485	0.480	0.485	0.450	0.500	2,598,000	1,261,670	0.4856	0.485	0.480	0.485	0.450	0.500	2,598,000	0.4856	0.00%
2013-05-24	0	0.485	0.480	0.485	0.470	0.495	1,802,000	866,040	0.4806	0.485	0.480	0.485	0.470	0.495	1,802,000	0.4806	-1.02%
2013-05-23	0	0.490	0.485	0.490	0.475	0.490	1,276,000	612,510	0.4800	0.490	0.485	0.490	0.475	0.490	1,276,000	0.4800	1.03%
2013-05-22	0	0.485	0.485	0.490	0.480	0.500	536,000	262,210	0.4892	0.485	0.485	0.490	0.480	0.500	536,000	0.4892	-2.02%
2013-05-21	0	0.495	0.495	0.500	0.470	0.510	10,698,000	5,324,450	0.4977	0.495	0.495	0.500	0.470	0.510	10,698,000	0.4977	5.32%
2013-05-20	0	0.470	0.470	0.475	0.430	0.485	3,954,000	1,858,640	0.4701	0.470	0.470	0.475	0.430	0.485	3,954,000	0.4701	0.00%
2013-05-16	0	0.470	0.470	0.475	0.470	0.480	2,726,000	1,293,670	0.4746	0.470	0.470	0.475	0.470	0.480	2,726,000	0.4746	-1.05%
2013-05-15	0	0.475	0.475	0.480	0.465	0.485	1,302,000	618,370	0.4749	0.475	0.475	0.480	0.465	0.485	1,302,000	0.4749	-1.04%
2013-05-14	0	0.480	0.480	0.485	0.475	0.510	8,218,000	4,015,660	0.4886	0.480	0.480	0.485	0.475	0.510	8,218,000	0.4886	-4.00%
2013-05-13	0	0.500	0.495	0.510	0.425	0.520	19,426,000	9,615,740	0.4950	0.500	0.495	0.510	0.425	0.520	19,426,000	0.4950	17.65%
2013-05-10	0	0.425	0.425	0.430	0.420	0.435	904,000	385,690	0.4266	0.425	0.425	0.430	0.420	0.435	904,000	0.4266	-2.30%
2013-05-09	0	0.435	0.430	0.435	0.425	0.440	848,000	367,300	0.4331	0.435	0.430	0.435	0.425	0.440	848,000	0.4331	-3.33%
2013-05-08	0	0.450	0.445	0.450	0.440	0.455	1,180,000	531,310	0.4503	0.450	0.445	0.450	0.440	0.455	1,180,000	0.4503	-1.10%
2013-05-07	0	0.455	0.445	0.455	0.415	0.460	1,828,000	819,292	0.4482	0.455	0.445	0.455	0.415	0.460	1,828,000	0.4482	3.41%
2013-05-06	0	0.440	0.415	0.435	0.415	0.440	364,000	152,790	0.4198	0.440	0.415	0.435	0.415	0.440	364,000	0.4198	6.02%
2013-05-03	0	0.415	0.415	0.420	0.405	0.420	570,000	236,610	0.4151	0.415	0.415	0.420	0.405	0.420	570,000	0.4151	0.00%
2013-05-02	0	0.415	0.415	0.420	0.395	0.420	1,152,000	473,440	0.4110	0.415	0.415	0.420	0.395	0.420	1,152,000	0.4110	-3.49%
2013-04-30	0	0.430	0.430	0.435	0.430	0.440	298,000	129,250	0.4337	0.430	0.430	0.435	0.430	0.440	298,000	0.4337	0.00%
2013-04-29	0	0.430	0.430	0.440	0.430	0.440	236,000	101,800	0.4314	0.430	0.430	0.440	0.430	0.440	236,000	0.4314	0.00%
2013-04-26	0	0.430	0.430	0.440	0.430	0.460	504,000	221,870	0.4402	0.430	0.430	0.440	0.430	0.460	504,000	0.4402	0.00%
2013-04-25	0	0.430	0.430	0.450	0.430	0.450	490,000	219,260	0.4475	0.430	0.430	0.450	0.430	0.450	490,000	0.4475	-4.44%
2013-04-24	0	0.450	0.430	0.450	0.420	0.450	268,000	116,710	0.4355	0.450	0.430	0.450	0.420	0.450	268,000	0.4355	3.45%
2013-04-23	0	0.435	0.420	0.440	0.435	0.440	36,000	15,830	0.4397	0.435	0.420	0.440	0.435	0.440	36,000	0.4397	2.35%
2013-04-22	0	0.425	0.425	0.430	0.425	0.430	152,000	64,610	0.4251	0.425	0.425	0.430	0.425	0.430	152,000	0.4251	-3.41%
2013-04-19	0	0.440	0.430	0.440	0.420	0.450	356,000	156,580	0.4398	0.440	0.430	0.440	0.420	0.450	356,000	0.4398	0.00%
2013-04-18	0	0.440	0.440	0.445	0.440	0.450	624,000	278,080	0.4456	0.440	0.440	0.445	0.440	0.450	624,000	0.4456	-2.22%
2013-04-17	0	0.450	0.415	0.450	0.415	0.450	62,000	25,800	0.4161	0.450	0.415	0.450	0.415	0.450	62,000	0.4161	7.14%
2013-04-16	0	0.420	0.420	0.430	0.415	0.430	892,000	380,210	0.4262	0.420	0.420	0.430	0.415	0.430	892,000	0.4262	0.00%
2013-04-15	0	0.420	0.420	0.450	0.420	0.450	440,000	189,730	0.4312	0.420	0.420	0.450	0.420	0.450	440,000	0.4312	-5.62%
2013-04-12	0	0.445	0.435	0.445	0.420	0.450	1,152,000	500,900	0.4348	0.445	0.435	0.445	0.420	0.450	1,152,000	0.4348	5.95%
2013-04-11	0	0.420	0.405	0.420	0.410	0.430	786,000	328,520	0.4180	0.420	0.405	0.420	0.410	0.430	786,000	0.4180	1.20%
2013-04-10	0	0.415	0.410	0.420	0.410	0.420	500,000	205,790	0.4116	0.415	0.410	0.420	0.410	0.420	500,000	0.4116	0.00%
2013-04-09	0	0.415	0.415	0.420	0.410	0.420	372,000	153,960	0.4139	0.415	0.415	0.420	0.410	0.420	372,000	0.4139	1.22%
2013-04-08	0	0.410	0.400	0.410	0.400	0.410	306,000	123,390	0.4032	0.410	0.400	0.410	0.400	0.410	306,000	0.4032	-1.20%
2013-04-05	0	0.415	0.405	0.415	0.400	0.445	2,000,000	814,510	0.4073	0.415	0.405	0.415	0.400	0.445	2,000,000	0.4073	-3.49%
2013-04-03	0	0.430	0.430	0.445	0.430	0.450	144,000	62,400	0.4333	0.430	0.430	0.445	0.430	0.450	144,000	0.4333	-4.44%
2013-04-02	0	0.450	0.430	0.450	0.450	0.465	340,000	153,370	0.4511	0.450	0.430	0.450	0.450	0.465	340,000	0.4511	-2.17%
2013-03-28	0	0.460	0.445	0.465	0.440	0.465	122,000	55,350	0.4537	0.460	0.445	0.465	0.440	0.465	122,000	0.4537	1.10%
2013-03-27	0	0.455	0.450	0.455	0.445	0.465	274,000	125,480	0.4580	0.455	0.450	0.455	0.445	0.465	274,000	0.4580	0.00%
2013-03-26	0	0.455	0.455	0.460	0.450	0.450	124,000	55,800	0.4500	0.455	0.455	0.460	0.450	0.450	124,000	0.4500	2.25%
2013-03-25	0	0.445	0.445	0.455	0.445	0.455	142,000	63,860	0.4497	0.445	0.445	0.455	0.445	0.455	142,000	0.4497	-1.11%
2013-03-22	0	0.450	0.450	0.455	0.430	0.470	1,354,000	607,590	0.4487	0.450	0.450	0.455	0.430	0.470	1,354,000	0.4487	1.12%
2013-03-21	0	0.445	0.440	0.460	0.430	0.470	2,280,000	1,013,010	0.4443	0.445	0.440	0.460	0.430	0.470	2,280,000	0.4443	-5.32%
2013-03-20	0	0.470	0.470	0.480	0.460	0.470	368,000	170,020	0.4620	0.470	0.470	0.480	0.460	0.470	368,000	0.4620	6.82%
2013-03-19	0	0.440	0.440	0.460	0.440	0.455	532,000	236,480	0.4445	0.440	0.440	0.460	0.440	0.455	532,000	0.4445	-2.22%
2013-03-18	0	0.450	0.445	0.450	0.440	0.455	189,939	84,866	0.4468	0.450	0.445	0.450	0.440	0.455	189,939	0.4468	-2.17%
2013-03-15	0	0.460	0.460	0.465	0.455	0.480	1,513,970	698,485	0.4614	0.460	0.460	0.465	0.455	0.480	1,513,970	0.4614	-3.16%
2013-03-14	0	0.475	0.475	0.480	0.465	0.475	898,000	423,590	0.4717	0.475	0.475	0.480	0.465	0.475	898,000	0.4717	1.06%
2013-03-13	0	0.470	0.470	0.475	0.460	0.485	588,000	274,300	0.4665	0.470	0.470	0.475	0.460	0.485	588,000	0.4665	-1.05%
2013-03-12	0	0.475	0.475	0.490	0.475	0.495	918,000	441,390	0.4808	0.475	0.475	0.490	0.475	0.495	918,000	0.4808	-2.06%
2013-03-11	0	0.485	0.480	0.485	0.485	0.500	3,542,000	1,725,510	0.4872	0.485	0.480	0.485	0.485	0.500	3,542,000	0.4872	-3.00%
2013-03-08	0	0.500	0.495	0.500	0.500	0.510	842,000	422,000	0.5012	0.500	0.495	0.500	0.500	0.510	842,000	0.5012	1.01%
2013-03-07	0	0.495	0.490	0.495	0.495	0.510	1,016,000	507,670	0.4997	0.495	0.490	0.495	0.495	0.510	1,016,000	0.4997	-1.00%
2013-03-06	0	0.500	0.500	0.510	0.500	0.510	974,000	488,480	0.5015	0.500	0.500	0.510	0.500	0.510	974,000	0.5015	2.04%
2013-03-05	0	0.490	0.485	0.490	0.485	0.510	1,498,000	732,730	0.4891	0.490	0.485	0.490	0.485	0.510	1,498,000	0.4891	-1.01%
2013-03-04	0	0.495	0.490	0.495	0.490	0.500	1,048,000	518,810	0.4950	0.495	0.490	0.495	0.490	0.500	1,048,000	0.4950	-2.94%
2013-03-01	0	0.510	0.495	0.510	0.500	0.520	680,000	341,660	0.5024	0.510	0.495	0.510	0.500	0.520	680,000	0.5024	0.00%
2013-02-28	0	0.510	0.500	0.510	0.490	0.510	2,756,000	1,379,550	0.5006	0.510	0.500	0.510	0.490	0.510	2,756,000	0.5006	4.08%
2013-02-27	0	0.490	0.485	0.490	0.485	0.500	594,000	294,070	0.4951	0.490	0.485	0.490	0.485	0.500	594,000	0.4951	-1.01%
2013-02-26	0	0.495	0.485	0.495	0.480	0.510	1,562,000	769,640	0.4927	0.495	0.485	0.495	0.480	0.510	1,562,000	0.4927	-1.00%
2013-02-25	0	0.500	0.500	0.510	0.500	0.520	995,300	502,430	0.5048	0.500	0.500	0.510	0.500	0.520	995,300	0.5048	0.00%
2013-02-22	0	0.500	0.500	0.510	0.500	0.510	1,560,000	788,940	0.5057	0.500	0.500	0.510	0.500	0.510	1,560,000	0.5057	-3.85%
2013-02-21	0	0.520	0.520	0.530	0.510	0.530	2,624,000	1,366,400	0.5207	0.520	0.520	0.530	0.510	0.530	2,624,000	0.5207	-3.70%
2013-02-20	0	0.540	0.540	0.550	0.540	0.550	1,340,000	729,160	0.5441	0.540	0.540	0.550	0.540	0.550	1,340,000	0.5441	1.89%
2013-02-19	0	0.530	0.530	0.540	0.530	0.550	1,422,000	766,420	0.5390	0.530	0.530	0.540	0.530	0.550	1,422,000	0.5390	-1.85%
2013-02-18	0	0.540	0.530	0.540	0.530	0.540	556,000	298,660	0.5372	0.540	0.530	0.540	0.530	0.540	556,000	0.5372	0.00%
2013-02-15	0	0.540	0.520	0.540	0.520	0.540	828,000	440,440	0.5319	0.540	0.520	0.540	0.520	0.540	828,000	0.5319	0.00%
2013-02-14	0	0.540	0.530	0.540	0.540	0.550	118,000	64,120	0.5434	0.540	0.530	0.540	0.540	0.550	118,000	0.5434	0.00%
2013-02-08	0	0.540	0.540	0.550	0.540	0.560	1,878,000	1,024,880	0.5457	0.540	0.540	0.550	0.540	0.560	1,878,000	0.5457	-1.82%
2013-02-07	0	0.550	0.540	0.550	0.540	0.560	2,326,000	1,269,000	0.5456	0.550	0.540	0.550	0.540	0.560	2,326,000	0.5456	1.85%
2013-02-06	0	0.540	0.530	0.550	0.530	0.550	850,000	460,120	0.5413	0.540	0.530	0.550	0.530	0.550	850,000	0.5413	-1.82%
2013-02-05	0	0.550	0.530	0.550	0.520	0.550	2,226,000	1,182,140	0.5311	0.550	0.530	0.550	0.520	0.550	2,226,000	0.5311	1.85%
2013-02-04	0	0.540	0.530	0.540	0.530	0.560	3,134,000	1,712,600	0.5465	0.540	0.530	0.540	0.530	0.560	3,134,000	0.5465	-3.57%
2013-02-01	0	0.560	0.550	0.560	0.530	0.560	1,754,000	956,580	0.5454	0.560	0.550	0.560	0.530	0.560	1,754,000	0.5454	1.82%
2013-01-31	0	0.550	0.540	0.550	0.520	0.560	3,862,000	2,046,300	0.5299	0.550	0.540	0.550	0.520	0.560	3,862,000	0.5299	1.85%
2013-01-30	0	0.540	0.540	0.550	0.540	0.570	1,776,000	974,880	0.5489	0.540	0.540	0.550	0.540	0.570	1,776,000	0.5489	-1.82%
2013-01-29	0	0.550	0.550	0.560	0.520	0.560	4,364,000	2,391,720	0.5481	0.550	0.550	0.560	0.520	0.560	4,364,000	0.5481	1.85%
2013-01-28	0	0.540	0.530	0.540	0.510	0.570	7,442,000	3,964,680	0.5327	0.540	0.530	0.540	0.510	0.570	7,442,000	0.5327	-5.26%
2013-01-25	0	0.570	0.570	0.580	0.550	0.610	7,732,000	4,501,760	0.5822	0.570	0.570	0.580	0.550	0.610	7,732,000	0.5822	-5.00%
2013-01-24	0	0.600	0.590	0.600	0.580	0.640	36,434,000	22,285,600	0.6117	0.600	0.590	0.600	0.580	0.640	36,434,000	0.6117	5.26%
2013-01-23	0	0.570	0.560	0.570	0.530	0.580	19,434,000	10,812,220	0.5564	0.570	0.560	0.570	0.530	0.580	19,434,000	0.5564	7.55%
2013-01-22	0	0.530	0.520	0.530	0.510	0.530	3,498,000	1,826,240	0.5221	0.530	0.520	0.530	0.510	0.530	3,498,000	0.5221	3.92%
2013-01-21	0	0.510	0.510	0.520	0.510	0.530	1,666,000	859,040	0.5156	0.510	0.510	0.520	0.510	0.530	1,666,000	0.5156	2.00%
2013-01-18	0	0.500	0.495	0.500	0.495	0.510	2,022,000	1,010,760	0.4999	0.500	0.495	0.500	0.495	0.510	2,022,000	0.4999	1.01%
2013-01-17	0	0.495	0.495	0.500	0.485	0.510	3,306,000	1,636,370	0.4950	0.495	0.495	0.500	0.485	0.510	3,306,000	0.4950	-2.94%
2013-01-16	0	0.510	0.500	0.510	0.495	0.510	1,266,000	634,340	0.5011	0.510	0.500	0.510	0.495	0.510	1,266,000	0.5011	2.00%
2013-01-15	0	0.500	0.500	0.510	0.500	0.520	2,404,000	1,211,900	0.5041	0.500	0.500	0.510	0.500	0.520	2,404,000	0.5041	-3.85%
2013-01-14	0	0.520	0.510	0.520	0.495	0.530	3,412,000	1,754,380	0.5142	0.520	0.510	0.520	0.495	0.530	3,412,000	0.5142	4.00%
2013-01-11	0	0.500	0.500	0.510	0.490	0.530	5,512,000	2,788,860	0.5060	0.500	0.500	0.510	0.490	0.530	5,512,000	0.5060	-5.66%
2013-01-10	0	0.530	0.520	0.530	0.520	0.560	12,072,000	6,511,520	0.5394	0.530	0.520	0.530	0.520	0.560	12,072,000	0.5394	-1.85%
2013-01-09	0	0.540	0.530	0.540	0.510	0.550	19,722,000	10,483,800	0.5316	0.540	0.530	0.540	0.510	0.550	19,722,000	0.5316	9.09%
2013-01-08	0	0.495	0.495	0.500	0.490	0.510	2,595,464	1,292,792	0.4981	0.495	0.495	0.500	0.490	0.510	2,595,464	0.4981	-2.94%
2013-01-07	0	0.510	0.500	0.510	0.485	0.520	11,338,000	5,738,290	0.5061	0.510	0.500	0.510	0.485	0.520	11,338,000	0.5061	6.25%
2013-01-04	0	0.480	0.480	0.485	0.470	0.490	3,658,000	1,746,120	0.4773	0.480	0.480	0.485	0.470	0.490	3,658,000	0.4773	-2.04%
2013-01-03	0	0.490	0.485	0.490	0.460	0.500	8,150,000	3,965,780	0.4866	0.490	0.485	0.490	0.460	0.500	8,150,000	0.4866	4.26%
2013-01-02	0	0.470	0.465	0.470	0.450	0.475	3,154,000	1,467,290	0.4652	0.470	0.465	0.470	0.450	0.475	3,154,000	0.4652	4.44%
2012-12-31	0	0.450	0.440	0.450	0.440	0.455	200,000	89,600	0.4480	0.450	0.440	0.450	0.440	0.455	200,000	0.4480	0.00%
2012-12-28	0	0.450	0.445	0.450	0.440	0.450	974,000	436,990	0.4487	0.450	0.445	0.450	0.440	0.450	974,000	0.4487	2.27%
2012-12-27	0	0.440	0.440	0.450	0.435	0.450	1,650,000	727,340	0.4408	0.440	0.440	0.450	0.435	0.450	1,650,000	0.4408	-1.12%
2012-12-24	0	0.445	0.440	0.450	0.440	0.470	3,610,000	1,650,630	0.4572	0.445	0.440	0.450	0.440	0.470	3,610,000	0.4572	3.49%
2012-12-21	0	0.430	0.430	0.440	0.430	0.455	5,364,000	2,378,540	0.4434	0.430	0.430	0.440	0.430	0.455	5,364,000	0.4434	-5.49%
2012-12-20	0	0.455	0.455	0.465	0.455	0.470	2,934,000	1,354,160	0.4615	0.455	0.455	0.465	0.455	0.470	2,934,000	0.4615	-4.21%
2012-12-19	0	0.475	0.465	0.475	0.470	0.485	3,172,000	1,506,820	0.4750	0.475	0.465	0.475	0.470	0.485	3,172,000	0.4750	1.06%
2012-12-18	0	0.470	0.465	0.475	0.470	0.475	1,976,000	930,720	0.4710	0.470	0.465	0.475	0.470	0.475	1,976,000	0.4710	0.00%
2012-12-17	0	0.470	0.465	0.470	0.470	0.475	1,490,000	701,490	0.4708	0.470	0.465	0.470	0.470	0.475	1,490,000	0.4708	-2.08%
2012-12-14	0	0.480	0.475	0.480	0.470	0.485	802,000	380,940	0.4750	0.480	0.475	0.480	0.470	0.485	802,000	0.4750	-1.03%
2012-12-13	0	0.485	0.475	0.480	0.480	0.490	2,766,000	1,341,830	0.4851	0.485	0.475	0.480	0.480	0.490	2,766,000	0.4851	2.11%
2012-12-12	0	0.475	0.470	0.475	0.470	0.480	1,126,000	535,000	0.4751	0.475	0.470	0.475	0.470	0.480	1,126,000	0.4751	2.15%
2012-12-11	0	0.465	0.465	0.470	0.460	0.475	690,000	324,120	0.4697	0.465	0.465	0.470	0.460	0.475	690,000	0.4697	-1.06%
2012-12-10	0	0.470	0.470	0.475	0.465	0.485	844,000	395,550	0.4687	0.470	0.470	0.475	0.465	0.485	844,000	0.4687	-1.05%
2012-12-07	0	0.475	0.470	0.480	0.460	0.480	1,628,000	770,720	0.4734	0.475	0.470	0.480	0.460	0.480	1,628,000	0.4734	2.15%
2012-12-06	0	0.465	0.460	0.465	0.455	0.470	492,000	228,720	0.4649	0.465	0.460	0.465	0.455	0.470	492,000	0.4649	0.00%
2012-12-05	0	0.465	0.460	0.465	0.450	0.470	1,022,000	471,970	0.4618	0.465	0.460	0.465	0.450	0.470	1,022,000	0.4618	3.33%
2012-12-04	0	0.450	0.450	0.455	0.450	0.460	718,000	324,410	0.4518	0.450	0.450	0.455	0.450	0.460	718,000	0.4518	-1.10%
2012-12-03	0	0.455	0.455	0.460	0.450	0.470	658,000	301,210	0.4578	0.455	0.455	0.460	0.450	0.470	658,000	0.4578	-3.19%
2012-11-30	0	0.470	0.465	0.470	0.460	0.480	602,000	281,150	0.4670	0.470	0.465	0.470	0.460	0.480	602,000	0.4670	2.17%
2012-11-29	0	0.460	0.460	0.465	0.460	0.480	510,000	239,940	0.4705	0.460	0.460	0.465	0.460	0.480	510,000	0.4705	-1.08%
2012-11-28	0	0.465	0.460	0.465	0.460	0.465	130,000	60,300	0.4638	0.465	0.460	0.465	0.460	0.465	130,000	0.4638	-1.06%
2012-11-27	0	0.470	0.465	0.470	0.460	0.470	270,000	125,460	0.4647	0.470	0.465	0.470	0.460	0.470	270,000	0.4647	1.08%
2012-11-26	0	0.465	0.465	0.470	0.465	0.480	518,000	241,670	0.4665	0.465	0.465	0.470	0.465	0.480	518,000	0.4665	-1.06%
2012-11-23	0	0.470	0.470	0.480	0.470	0.470	310,000	145,700	0.4700	0.470	0.470	0.480	0.470	0.470	310,000	0.4700	-1.05%
2012-11-22	0	0.475	0.470	0.480	0.475	0.485	700,000	334,080	0.4773	0.475	0.470	0.480	0.475	0.485	700,000	0.4773	0.00%
2012-11-21	0	0.475	0.475	0.485	0.465	0.490	2,374,000	1,136,210	0.4786	0.475	0.475	0.485	0.465	0.490	2,374,000	0.4786	1.06%
2012-11-20	0	0.470	0.470	0.475	0.465	0.480	1,734,000	818,660	0.4721	0.470	0.470	0.475	0.465	0.480	1,734,000	0.4721	0.00%
2012-11-19	0	0.470	0.465	0.470	0.465	0.480	998,000	470,210	0.4712	0.470	0.465	0.470	0.465	0.480	998,000	0.4712	-1.05%
2012-11-16	0	0.475	0.475	0.480	0.475	0.480	704,000	334,590	0.4753	0.475	0.475	0.480	0.475	0.480	704,000	0.4753	0.00%
2012-11-15	0	0.475	0.475	0.485	0.475	0.490	3,046,000	1,475,670	0.4845	0.475	0.475	0.485	0.475	0.490	3,046,000	0.4845	-3.06%
2012-11-14	0	0.490	0.485	0.490	0.480	0.495	1,816,000	885,740	0.4877	0.490	0.485	0.490	0.480	0.495	1,816,000	0.4877	1.03%
2012-11-13	0	0.485	0.485	0.495	0.480	0.495	1,498,000	728,040	0.4860	0.485	0.485	0.495	0.480	0.495	1,498,000	0.4860	-1.02%
2012-11-12	0	0.490	0.485	0.490	0.475	0.520	3,918,000	1,952,040	0.4982	0.490	0.485	0.490	0.475	0.520	3,918,000	0.4982	3.16%
2012-11-09	0	0.475	0.475	0.480	0.475	0.485	1,526,000	728,130	0.4771	0.475	0.475	0.480	0.475	0.485	1,526,000	0.4771	-2.06%
2012-11-08	0	0.485	0.480	0.485	0.475	0.495	3,908,000	1,882,060	0.4816	0.485	0.480	0.485	0.475	0.495	3,908,000	0.4816	-2.02%
2012-11-07	0	0.495	0.495	0.500	0.485	0.510	5,338,000	2,641,750	0.4949	0.495	0.495	0.500	0.485	0.510	5,338,000	0.4949	-2.94%
2012-11-06	0	0.510	0.500	0.510	0.495	0.520	3,364,000	1,697,020	0.5045	0.510	0.500	0.510	0.495	0.520	3,364,000	0.5045	-1.92%
2012-11-05	0	0.520	0.510	0.520	0.485	0.540	9,344,000	4,843,730	0.5184	0.520	0.510	0.520	0.485	0.540	9,344,000	0.5184	5.05%
2012-11-02	0	0.495	0.495	0.500	0.480	0.500	5,150,000	2,543,800	0.4939	0.495	0.495	0.500	0.480	0.500	5,150,000	0.4939	3.13%
2012-11-01	0	0.480	0.480	0.485	0.475	0.495	2,746,000	1,332,560	0.4853	0.480	0.480	0.485	0.475	0.495	2,746,000	0.4853	0.00%
2012-10-31	0	0.480	0.475	0.480	0.475	0.490	1,372,000	664,790	0.4845	0.480	0.475	0.480	0.475	0.490	1,372,000	0.4845	0.00%
2012-10-30	0	0.480	0.480	0.485	0.475	0.510	6,498,000	3,156,490	0.4858	0.480	0.480	0.485	0.475	0.510	6,498,000	0.4858	2.13%
2012-10-29	0	0.470	0.460	0.485	0.460	0.500	4,930,000	2,358,200	0.4783	0.470	0.460	0.485	0.460	0.500	4,930,000	0.4783	-5.05%
2012-10-26	0	0.495	0.485	0.495	0.470	0.520	13,526,000	6,766,730	0.5003	0.495	0.485	0.495	0.470	0.520	13,526,000	0.5003	3.13%
2012-10-25	0	0.480	0.475	0.480	0.475	0.540	24,560,000	12,458,640	0.5073	0.480	0.475	0.480	0.475	0.540	24,560,000	0.5073	-7.69%
2012-10-24	0	0.520	0.520	0.530	0.415	0.530	54,954,000	26,201,580	0.4768	0.520	0.520	0.530	0.415	0.530	54,954,000	0.4768	25.30%
2012-10-22	0	0.415	0.415	0.420	0.400	0.420	1,760,000	729,250	0.4143	0.415	0.415	0.420	0.400	0.420	1,760,000	0.4143	0.00%
2012-10-19	0	0.415	0.415	0.420	0.405	0.420	1,388,000	574,530	0.4139	0.415	0.415	0.420	0.405	0.420	1,388,000	0.4139	0.00%
2012-10-18	0	0.415	0.410	0.420	0.410	0.440	10,684,000	4,553,440	0.4262	0.415	0.410	0.420	0.410	0.440	10,684,000	0.4262	0.00%
2012-10-17	0	0.415	0.405	0.410	0.395	0.420	9,472,000	3,895,080	0.4112	0.415	0.405	0.410	0.395	0.420	9,472,000	0.4112	5.06%
2012-10-16	0	0.395	0.395	0.400	0.395	0.405	970,000	383,460	0.3953	0.395	0.395	0.400	0.395	0.405	970,000	0.3953	0.00%
2012-10-15	0	0.395	0.395	0.400	0.395	0.405	505,000	201,080	0.3982	0.395	0.395	0.400	0.395	0.405	505,000	0.3982	-2.47%
2012-10-12	0	0.405	0.400	0.405	0.395	0.410	1,640,000	661,320	0.4032	0.405	0.400	0.405	0.395	0.410	1,640,000	0.4032	0.00%
2012-10-11	0	0.405	0.400	0.410	0.400	0.405	258,000	103,260	0.4002	0.405	0.400	0.410	0.400	0.405	258,000	0.4002	0.00%
2012-10-10	0	0.405	0.405	0.410	0.385	0.410	2,834,000	1,152,960	0.4068	0.405	0.405	0.410	0.385	0.410	2,834,000	0.4068	1.25%
2012-10-09	0	0.400	0.395	0.400	0.385	0.410	2,548,000	1,016,350	0.3989	0.400	0.395	0.400	0.385	0.410	2,548,000	0.3989	1.27%
2012-10-08	0	0.395	0.385	0.395	0.400	0.400	214,000	85,600	0.4000	0.395	0.385	0.395	0.400	0.400	214,000	0.4000	-1.25%
2012-10-05	0	0.400	0.395	0.400	0.380	0.400	1,158,000	456,920	0.3946	0.400	0.395	0.400	0.380	0.400	1,158,000	0.3946	3.90%
2012-10-04	0	0.385	0.385	0.390	0.380	0.380	190,000	72,300	0.3805	0.385	0.385	0.390	0.380	0.380	190,000	0.3805	2.67%
2012-10-03	0	0.375	0.375	0.380	0.375	0.385	802,000	305,980	0.3815	0.375	0.375	0.380	0.375	0.385	802,000	0.3815	-5.06%
2012-09-28	0	0.395	0.385	0.395	0.370	0.395	1,208,000	466,380	0.3861	0.395	0.385	0.395	0.370	0.395	1,208,000	0.3861	3.95%
2012-09-27	0	0.380	0.375	0.385	0.375	0.385	180,000	68,500	0.3806	0.380	0.375	0.385	0.375	0.385	180,000	0.3806	0.00%
2012-09-26	0	0.380	0.380	0.385	0.380	0.385	488,000	186,110	0.3814	0.380	0.380	0.385	0.380	0.385	488,000	0.3814	0.00%
2012-09-25	0	0.380	0.380	0.385	0.375	0.390	1,138,000	432,170	0.3798	0.380	0.380	0.385	0.375	0.390	1,138,000	0.3798	0.00%
2012-09-24	0	0.380	0.380	0.390	0.360	0.380	4,240,000	1,560,310	0.3680	0.380	0.380	0.390	0.360	0.380	4,240,000	0.3680	0.00%
2012-09-21	0	0.380	0.360	0.365	0.355	0.425	4,710,000	1,898,130	0.4030	0.380	0.360	0.365	0.355	0.425	4,710,000	0.4030	-5.00%
2012-09-20	0	0.400	0.400	0.405	0.400	0.410	1,184,000	475,940	0.4020	0.400	0.400	0.405	0.400	0.410	1,184,000	0.4020	-2.44%
2012-09-19	0	0.410	0.405	0.415	0.405	0.410	1,897,500	775,977	0.4089	0.410	0.405	0.415	0.405	0.410	1,897,500	0.4089	0.00%
2012-09-18	0	0.410	0.405	0.415	0.405	0.415	1,108,000	455,670	0.4113	0.410	0.405	0.415	0.405	0.415	1,108,000	0.4113	0.00%
2012-09-17	0	0.410	0.405	0.410	0.405	0.435	2,514,000	1,035,810	0.4120	0.410	0.405	0.410	0.405	0.435	2,514,000	0.4120	-4.65%
2012-09-14	0	0.430	0.425	0.430	0.410	0.430	5,714,000	2,417,500	0.4231	0.430	0.425	0.430	0.410	0.430	5,714,000	0.4231	4.88%
2012-09-13	0	0.410	0.400	0.410	0.400	0.420	712,000	290,900	0.4086	0.410	0.400	0.410	0.400	0.420	712,000	0.4086	-1.20%
2012-09-12	0	0.415	0.400	0.415	0.400	0.425	2,272,000	935,350	0.4117	0.415	0.400	0.415	0.400	0.425	2,272,000	0.4117	5.06%
2012-09-11	0	0.395	0.395	0.400	0.390	0.400	402,000	159,090	0.3957	0.395	0.395	0.400	0.390	0.400	402,000	0.3957	-3.66%
2012-09-10	0	0.410	0.405	0.410	0.405	0.410	288,000	117,040	0.4064	0.410	0.405	0.410	0.405	0.410	288,000	0.4064	0.00%
2012-09-07	0	0.410	0.400	0.405	0.395	0.410	3,764,000	1,515,180	0.4025	0.410	0.400	0.405	0.395	0.410	3,764,000	0.4025	3.80%
2012-09-06	0	0.395	0.390	0.400	0.390	0.395	330,000	129,000	0.3909	0.395	0.390	0.400	0.390	0.395	330,000	0.3909	-1.25%
2012-09-05	0	0.400	0.400	0.405	0.390	0.400	744,000	294,820	0.3963	0.400	0.400	0.405	0.390	0.400	744,000	0.3963	-3.61%
2012-09-04	0	0.415	0.400	0.415	0.415	0.415	4,000	1,660	0.4150	0.415	0.400	0.415	0.415	0.415	4,000	0.4150	0.00%
2012-09-03	0	0.415	0.410	0.415	0.395	0.415	1,078,000	432,090	0.4008	0.415	0.410	0.415	0.395	0.415	1,078,000	0.4008	3.75%
2012-08-31	0	0.400	0.400	0.415	0.400	0.410	1,102,000	445,790	0.4045	0.400	0.400	0.415	0.400	0.410	1,102,000	0.4045	0.00%
2012-08-30	0	0.400	0.400	0.410	0.400	0.410	462,000	186,550	0.4038	0.400	0.400	0.410	0.400	0.410	462,000	0.4038	-2.44%
2012-08-29	0	0.410	0.405	0.410	0.410	0.415	716,000	293,850	0.4104	0.410	0.405	0.410	0.410	0.415	716,000	0.4104	-3.53%
2012-08-28	0	0.425	0.415	0.425	0.410	0.430	1,104,000	460,260	0.4169	0.425	0.415	0.425	0.410	0.430	1,104,000	0.4169	-1.16%
2012-08-27	0	0.430	0.425	0.430	0.420	0.450	1,842,000	794,470	0.4313	0.430	0.425	0.430	0.420	0.450	1,842,000	0.4313	-4.44%
2012-08-24	0	0.450	0.445	0.450	0.410	0.460	6,896,000	3,057,560	0.4434	0.450	0.445	0.450	0.410	0.460	6,896,000	0.4434	5.88%
2012-08-23	0	0.425	0.420	0.425	0.400	0.425	2,780,000	1,163,790	0.4186	0.425	0.420	0.425	0.400	0.425	2,780,000	0.4186	3.66%
2012-08-22	0	0.410	0.400	0.410	0.400	0.410	1,002,000	404,890	0.4041	0.410	0.400	0.410	0.400	0.410	1,002,000	0.4041	1.23%
2012-08-21	0	0.405	0.405	0.415	0.405	0.420	394,000	160,510	0.4074	0.405	0.405	0.415	0.405	0.420	394,000	0.4074	-2.41%
2012-08-20	0	0.415	0.405	0.415	0.405	0.415	214,000	87,620	0.4094	0.415	0.405	0.415	0.405	0.415	214,000	0.4094	1.22%
2012-08-17	0	0.410	0.410	0.415	0.405	0.430	828,000	343,270	0.4146	0.410	0.410	0.415	0.405	0.430	828,000	0.4146	1.23%
2012-08-16	0	0.405	0.400	0.405	0.400	0.410	510,000	207,000	0.4059	0.405	0.400	0.405	0.400	0.410	510,000	0.4059	0.00%
2012-08-15	0	0.405	0.395	0.405	0.395	0.410	1,388,000	555,780	0.4004	0.405	0.395	0.405	0.395	0.410	1,388,000	0.4004	-2.41%
2012-08-14	0	0.415	0.410	0.415	0.400	0.420	1,150,000	471,960	0.4104	0.415	0.410	0.415	0.400	0.420	1,150,000	0.4104	0.00%
2012-08-13	0	0.415	0.415	0.420	0.415	0.430	398,000	167,230	0.4202	0.415	0.415	0.420	0.415	0.430	398,000	0.4202	-3.49%
2012-08-10	0	0.430	0.425	0.430	0.410	0.440	3,376,000	1,437,040	0.4257	0.430	0.425	0.430	0.410	0.440	3,376,000	0.4257	-2.27%
2012-08-09	0	0.440	0.435	0.440	0.410	0.450	6,370,000	2,749,530	0.4316	0.440	0.435	0.440	0.410	0.450	6,370,000	0.4316	7.32%
2012-08-08	0	0.410	0.410	0.415	0.395	0.420	3,030,000	1,243,150	0.4103	0.410	0.410	0.415	0.395	0.420	3,030,000	0.4103	5.13%
2012-08-07	0	0.390	0.385	0.390	0.385	0.400	842,000	330,390	0.3924	0.390	0.385	0.390	0.385	0.400	842,000	0.3924	-1.27%
2012-08-06	0	0.395	0.390	0.395	0.375	0.395	1,770,000	688,680	0.3891	0.395	0.390	0.395	0.375	0.395	1,770,000	0.3891	3.95%
2012-08-03	0	0.380	0.375	0.385	0.360	0.445	13,514,000	5,408,340	0.4002	0.380	0.375	0.385	0.360	0.445	13,514,000	0.4002	5.56%
2012-08-02	0	0.360	0.360	0.365	0.360	0.375	1,518,000	553,330	0.3645	0.360	0.360	0.365	0.360	0.375	1,518,000	0.3645	-1.37%
2012-08-01	0	0.365	0.365	0.370	0.360	0.380	974,500	354,050	0.3633	0.365	0.365	0.370	0.360	0.380	974,500	0.3633	1.39%
2012-07-31	0	0.360	0.360	0.365	0.360	0.390	762,000	289,200	0.3795	0.360	0.360	0.365	0.360	0.390	762,000	0.3795	-2.70%
2012-07-30	0	0.370	0.360	0.375	0.360	0.370	680,000	244,820	0.3600	0.370	0.360	0.375	0.360	0.370	680,000	0.3600	-1.33%
2012-07-27	0	0.375	0.365	0.375	0.355	0.380	138,000	49,690	0.3601	0.375	0.365	0.375	0.355	0.380	138,000	0.3601	-1.32%
2012-07-26	0	0.380	0.360	0.380	0.355	0.380	556,000	200,140	0.3600	0.380	0.360	0.380	0.355	0.380	556,000	0.3600	7.04%
2012-07-25	0	0.355	0.355	0.380	0.355	0.365	1,202,000	434,010	0.3611	0.355	0.355	0.380	0.355	0.365	1,202,000	0.3611	-6.58%
2012-07-24	0	0.380	0.365	0.380	-	-	100,000	37,000	0.3700	0.380	0.365	0.380	-	-	100,000	0.3700	0.00%
2012-07-23	0	0.380	0.365	0.380	0.360	0.400	208,000	79,480	0.3821	0.380	0.365	0.380	0.360	0.400	208,000	0.3821	0.00%
2012-07-20	0	0.380	0.370	0.380	0.365	0.380	44,000	16,580	0.3768	0.380	0.370	0.380	0.365	0.380	44,000	0.3768	0.00%
2012-07-19	0	0.380	0.375	0.380	0.370	0.380	90,000	34,180	0.3798	0.380	0.375	0.380	0.370	0.380	90,000	0.3798	4.11%
2012-07-18	0	0.365	0.360	0.365	0.365	0.370	122,000	44,990	0.3688	0.365	0.360	0.365	0.365	0.370	122,000	0.3688	-2.67%
2012-07-17	0	0.375	0.365	0.375	0.355	0.375	874,000	316,200	0.3618	0.375	0.365	0.375	0.355	0.375	874,000	0.3618	0.00%
2012-07-16	0	0.375	0.370	0.375	0.360	0.380	896,000	329,080	0.3673	0.375	0.370	0.375	0.360	0.380	896,000	0.3673	-1.32%
2012-07-13	0	0.380	0.375	0.390	0.375	0.385	640,000	241,100	0.3767	0.380	0.375	0.390	0.375	0.385	640,000	0.3767	0.00%
2012-07-12	0	0.380	0.375	0.380	0.375	0.385	1,128,000	428,360	0.3798	0.380	0.375	0.380	0.375	0.385	1,128,000	0.3798	-5.00%
2012-07-11	0	0.400	0.385	0.400	0.380	0.400	170,000	66,760	0.3927	0.400	0.385	0.400	0.380	0.400	170,000	0.3927	0.00%
2012-07-10	0	0.400	0.385	0.400	0.400	0.400	4,000	1,600	0.4000	0.400	0.385	0.400	0.400	0.400	4,000	0.4000	3.90%
2012-07-09	0	0.385	0.385	0.395	0.385	0.395	640,000	249,300	0.3895	0.385	0.385	0.395	0.385	0.395	640,000	0.3895	-3.75%
2012-07-06	0	0.400	0.395	0.410	0.390	0.400	303,000	121,160	0.3999	0.400	0.395	0.410	0.390	0.400	303,000	0.3999	0.00%
2012-07-05	0	0.400	0.390	0.400	0.390	0.400	82,000	32,180	0.3924	0.400	0.390	0.400	0.390	0.400	82,000	0.3924	0.00%
2012-07-04	0	0.400	0.395	0.400	0.400	0.405	228,000	91,550	0.4015	0.400	0.395	0.400	0.400	0.405	228,000	0.4015	-2.44%
2012-07-03	0	0.410	0.405	0.410	0.395	0.420	2,374,000	965,210	0.4066	0.410	0.405	0.410	0.395	0.420	2,374,000	0.4066	7.89%
2012-06-29	0	0.380	0.380	0.390	0.380	0.390	52,412	20,244	0.3862	0.380	0.380	0.390	0.380	0.390	52,412	0.3862	-2.56%
2012-06-28	0	0.390	0.380	0.390	0.370	0.395	854,000	327,490	0.3835	0.390	0.380	0.390	0.370	0.395	854,000	0.3835	1.30%
2012-06-27	0	0.385	0.385	0.390	0.385	0.395	28,000	10,860	0.3879	0.385	0.385	0.390	0.385	0.395	28,000	0.3879	-1.28%
2012-06-26	0	0.390	0.380	0.390	0.380	0.390	208,000	80,200	0.3856	0.390	0.380	0.390	0.380	0.390	208,000	0.3856	1.30%
2012-06-25	0	0.385	0.380	0.385	0.380	0.390	552,000	213,750	0.3872	0.385	0.380	0.385	0.380	0.390	552,000	0.3872	-2.53%
2012-06-22	0	0.395	0.380	0.395	0.390	0.395	240,000	94,320	0.3930	0.395	0.380	0.395	0.390	0.395	240,000	0.3930	-1.25%
2012-06-21	0	0.400	0.390	0.410	0.390	0.400	706,000	281,100	0.3982	0.400	0.390	0.410	0.390	0.400	706,000	0.3982	1.27%
2012-06-20	0	0.395	0.395	0.400	0.395	0.400	454,000	180,230	0.3970	0.395	0.395	0.400	0.395	0.400	454,000	0.3970	1.28%
2012-06-19	0	0.390	0.380	0.390	0.385	0.390	72,000	27,830	0.3865	0.390	0.380	0.390	0.385	0.390	72,000	0.3865	1.30%
2012-06-18	0	0.385	0.385	0.390	0.385	0.405	846,000	335,810	0.3969	0.385	0.385	0.390	0.385	0.405	846,000	0.3969	-2.53%
2012-06-15	0	0.395	0.385	0.395	0.380	0.395	592,000	229,320	0.3874	0.395	0.385	0.395	0.380	0.395	592,000	0.3874	1.28%
2012-06-14	0	0.390	0.380	0.390	0.380	0.390	458,000	175,200	0.3825	0.390	0.380	0.390	0.380	0.390	458,000	0.3825	2.63%
2012-06-13	0	0.380	0.380	0.400	0.380	0.400	278,000	107,910	0.3882	0.380	0.380	0.400	0.380	0.400	278,000	0.3882	-2.56%
2012-06-12	0	0.390	0.390	0.400	0.380	0.390	584,000	224,440	0.3843	0.390	0.390	0.400	0.380	0.390	584,000	0.3843	0.00%
2012-06-11	0	0.390	0.385	0.395	0.380	0.390	370,000	142,550	0.3853	0.390	0.385	0.395	0.380	0.390	370,000	0.3853	2.63%
2012-06-08	0	0.380	0.380	0.390	0.380	0.400	388,000	151,360	0.3901	0.380	0.380	0.390	0.380	0.400	388,000	0.3901	-3.80%
2012-06-07	0	0.395	0.395	0.400	0.390	0.405	430,000	170,690	0.3970	0.395	0.395	0.400	0.390	0.405	430,000	0.3970	1.28%
2012-06-06	0	0.390	0.390	0.400	0.370	0.390	1,014,000	390,490	0.3851	0.390	0.390	0.400	0.370	0.390	1,014,000	0.3851	2.63%
2012-06-05	0	0.380	0.380	0.385	0.370	0.380	1,442,000	540,410	0.3748	0.380	0.380	0.385	0.370	0.380	1,442,000	0.3748	-1.30%
2012-06-04	0	0.385	0.380	0.385	0.380	0.430	308,000	121,670	0.3950	0.385	0.380	0.385	0.380	0.430	308,000	0.3950	1.32%
2012-06-01	0	0.380	0.380	0.395	0.380	0.405	356,000	139,590	0.3921	0.380	0.380	0.395	0.380	0.405	356,000	0.3921	-3.80%
2012-05-31	0	0.395	0.385	0.400	0.365	0.395	1,852,000	713,490	0.3853	0.395	0.385	0.400	0.365	0.395	1,852,000	0.3853	2.60%
2012-05-30	0	0.385	0.385	0.395	0.385	0.420	1,286,000	515,900	0.4012	0.385	0.385	0.395	0.385	0.420	1,286,000	0.4012	-7.23%
2012-05-29	0	0.415	0.400	0.415	0.400	0.420	1,214,000	487,290	0.4014	0.415	0.400	0.415	0.400	0.420	1,214,000	0.4014	5.06%
2012-05-28	0	0.395	0.390	0.395	0.380	0.395	466,000	179,400	0.3850	0.395	0.390	0.395	0.380	0.395	466,000	0.3850	2.60%
2012-05-25	0	0.385	0.385	0.395	0.385	0.400	210,000	81,480	0.3880	0.385	0.385	0.395	0.385	0.400	210,000	0.3880	-1.28%
2012-05-24	0	0.390	0.390	0.400	0.390	0.400	730,000	284,920	0.3903	0.390	0.390	0.400	0.390	0.400	730,000	0.3903	0.00%
2012-05-23	0	0.390	0.390	0.400	0.390	0.400	318,000	126,450	0.3976	0.390	0.390	0.400	0.390	0.400	318,000	0.3976	-3.70%
2012-05-22	0	0.405	0.395	0.405	0.395	0.405	722,000	288,360	0.3994	0.405	0.395	0.405	0.395	0.405	722,000	0.3994	6.58%
2012-05-21	0	0.380	0.375	0.390	0.380	0.395	658,000	255,510	0.3883	0.380	0.375	0.390	0.380	0.395	658,000	0.3883	-2.56%
2012-05-18	0	0.390	0.380	0.390	0.365	0.390	888,000	335,520	0.3778	0.390	0.380	0.390	0.365	0.390	888,000	0.3778	0.00%
2012-05-17	0	0.390	0.380	0.390	0.360	0.395	2,386,000	892,760	0.3742	0.390	0.380	0.390	0.360	0.395	2,386,000	0.3742	0.00%
2012-05-16	0	0.390	0.390	0.395	0.385	0.405	1,028,000	404,400	0.3934	0.390	0.390	0.395	0.385	0.405	1,028,000	0.3934	-4.88%
2012-05-15	0	0.410	0.405	0.410	0.400	0.410	286,000	115,740	0.4047	0.410	0.405	0.410	0.400	0.410	286,000	0.4047	0.00%
2012-05-14	0	0.410	0.400	0.410	0.400	0.430	1,546,000	641,410	0.4149	0.410	0.400	0.410	0.400	0.430	1,546,000	0.4149	-5.75%
2012-05-11	0	0.435	0.420	0.435	0.420	0.440	485,000	205,245	0.4232	0.435	0.420	0.435	0.420	0.440	485,000	0.4232	0.00%
2012-05-10	0	0.435	0.435	0.440	0.420	0.440	894,000	387,280	0.4332	0.435	0.435	0.440	0.420	0.440	894,000	0.4332	2.35%
2012-05-09	0	0.425	0.425	0.435	0.420	0.440	760,000	328,870	0.4327	0.425	0.425	0.435	0.420	0.440	760,000	0.4327	1.19%
2012-05-08	0	0.420	0.420	0.430	0.415	0.435	1,420,000	596,700	0.4202	0.420	0.420	0.430	0.415	0.435	1,420,000	0.4202	0.00%
2012-05-07	0	0.420	0.420	0.430	0.410	0.430	900,000	376,740	0.4186	0.420	0.420	0.430	0.410	0.430	900,000	0.4186	-3.45%
2012-05-04	0	0.435	0.430	0.435	0.425	0.440	804,000	347,150	0.4318	0.435	0.430	0.435	0.425	0.440	804,000	0.4318	-2.25%
2012-05-03	0	0.445	0.440	0.445	0.430	0.450	1,318,000	574,170	0.4356	0.445	0.440	0.445	0.430	0.450	1,318,000	0.4356	1.14%
2012-05-02	0	0.440	0.440	0.450	0.440	0.455	690,000	306,510	0.4442	0.440	0.440	0.450	0.440	0.455	690,000	0.4442	0.00%
2012-04-30	0	0.440	0.440	0.450	0.440	0.455	570,000	256,470	0.4499	0.440	0.440	0.450	0.440	0.455	570,000	0.4499	0.00%
2012-04-27	0	0.440	0.440	0.450	0.420	0.445	1,110,000	482,820	0.4350	0.440	0.440	0.450	0.420	0.445	1,110,000	0.4350	-2.22%
2012-04-26	0	0.450	0.440	0.450	0.440	0.455	1,200,000	536,670	0.4472	0.450	0.440	0.450	0.440	0.455	1,200,000	0.4472	0.00%
2012-04-25	0	0.450	0.445	0.450	0.445	0.455	1,662,000	748,340	0.4503	0.450	0.445	0.450	0.445	0.455	1,662,000	0.4503	-1.10%
2012-04-24	0	0.455	0.455	0.460	0.450	0.465	2,126,000	971,170	0.4568	0.455	0.455	0.460	0.450	0.465	2,126,000	0.4568	-2.15%
2012-04-23	0	0.465	0.455	0.465	0.450	0.465	4,436,000	2,024,990	0.4565	0.465	0.455	0.465	0.450	0.465	4,436,000	0.4565	-3.12%
2012-04-20	0	0.480	0.475	0.480	0.450	0.490	3,962,000	1,846,600	0.4661	0.480	0.475	0.480	0.450	0.490	3,962,000	0.4661	2.13%
2012-04-19	0	0.470	0.465	0.470	0.455	0.470	1,512,000	699,990	0.4630	0.470	0.465	0.470	0.455	0.470	1,512,000	0.4630	1.08%
2012-04-18	0	0.465	0.460	0.465	0.455	0.465	720,000	333,060	0.4626	0.465	0.460	0.465	0.455	0.465	720,000	0.4626	2.20%
2012-04-17	0	0.455	0.455	0.460	0.450	0.475	4,514,000	2,049,800	0.4541	0.455	0.455	0.460	0.450	0.475	4,514,000	0.4541	-4.21%
2012-04-16	0	0.475	0.475	0.490	0.475	0.490	164,000	78,210	0.4769	0.475	0.475	0.490	0.475	0.490	164,000	0.4769	-3.06%
2012-04-13	0	0.490	0.485	0.495	0.480	0.500	274,000	134,580	0.4912	0.490	0.485	0.495	0.480	0.500	274,000	0.4912	0.00%
2012-04-12	0	0.490	0.480	0.490	0.465	0.490	566,000	271,250	0.4792	0.490	0.480	0.490	0.465	0.490	566,000	0.4792	5.38%
2012-04-11	0	0.465	0.465	0.470	0.465	0.480	426,000	200,130	0.4698	0.465	0.465	0.470	0.465	0.480	426,000	0.4698	-2.11%
2012-04-10	0	0.475	0.475	0.480	0.470	0.480	312,000	148,700	0.4766	0.475	0.475	0.480	0.470	0.480	312,000	0.4766	-1.04%
2012-04-05	0	0.480	0.480	0.490	0.475	0.495	266,000	128,970	0.4848	0.480	0.480	0.490	0.475	0.495	266,000	0.4848	-1.03%
2012-04-03	0	0.485	0.480	0.485	0.460	0.485	744,000	350,930	0.4717	0.485	0.480	0.485	0.460	0.485	744,000	0.4717	3.19%
2012-04-02	0	0.470	0.460	0.470	0.460	0.480	1,458,000	677,720	0.4648	0.470	0.460	0.470	0.460	0.480	1,458,000	0.4648	-2.08%
2012-03-30	0	0.480	0.480	0.490	0.475	0.480	200,000	95,850	0.4793	0.480	0.480	0.490	0.475	0.480	200,000	0.4793	0.00%
2012-03-29	0	0.480	0.480	0.490	0.480	0.490	702,000	339,040	0.4830	0.480	0.480	0.490	0.480	0.490	702,000	0.4830	-4.00%
2012-03-28	0	0.500	0.485	0.500	0.485	0.510	480,000	237,060	0.4939	0.500	0.485	0.500	0.485	0.510	480,000	0.4939	0.00%
2012-03-27	0	0.500	0.495	0.500	0.490	0.520	1,300,000	652,980	0.5023	0.500	0.495	0.500	0.490	0.520	1,300,000	0.5023	2.04%
2012-03-26	0	0.490	0.490	0.495	0.490	0.500	694,000	343,210	0.4945	0.490	0.490	0.495	0.490	0.500	694,000	0.4945	1.03%
2012-03-23	0	0.485	0.480	0.485	0.480	0.490	410,000	198,590	0.4844	0.485	0.480	0.485	0.480	0.490	410,000	0.4844	-3.00%
2012-03-22	0	0.500	0.495	0.500	0.485	0.500	672,000	333,180	0.4958	0.500	0.495	0.500	0.485	0.500	672,000	0.4958	3.09%
2012-03-21	0	0.485	0.485	0.495	0.485	0.510	858,000	419,310	0.4887	0.485	0.485	0.495	0.485	0.510	858,000	0.4887	-1.02%
2012-03-20	0	0.490	0.485	0.490	0.480	0.490	1,734,000	840,920	0.4850	0.490	0.485	0.490	0.480	0.490	1,734,000	0.4850	-1.01%
2012-03-19	0	0.495	0.490	0.495	0.480	0.510	2,392,000	1,189,950	0.4975	0.495	0.490	0.495	0.480	0.510	2,392,000	0.4975	-4.81%
2012-03-16	0	0.520	0.510	0.520	0.510	0.520	1,508,000	773,180	0.5127	0.520	0.510	0.520	0.510	0.520	1,508,000	0.5127	1.96%
2012-03-15	0	0.510	0.510	0.520	0.510	0.520	2,480,000	1,284,980	0.5181	0.510	0.510	0.520	0.510	0.520	2,480,000	0.5181	0.00%
2012-03-14	0	0.510	0.500	0.510	0.500	0.570	15,130,000	7,801,560	0.5156	0.510	0.500	0.510	0.500	0.570	15,130,000	0.5156	-7.27%
2012-03-13	0	0.550	0.540	0.550	0.500	0.560	10,328,000	5,557,620	0.5381	0.550	0.540	0.550	0.500	0.560	10,328,000	0.5381	7.84%
2012-03-12	0	0.510	0.500	0.510	0.500	0.530	7,562,000	3,838,140	0.5076	0.510	0.500	0.510	0.500	0.530	7,562,000	0.5076	-5.56%
2012-03-09	0	0.540	0.530	0.540	0.520	0.570	6,346,000	3,446,340	0.5431	0.540	0.530	0.540	0.520	0.570	6,346,000	0.5431	-3.57%
2012-03-08	0	0.560	0.550	0.560	0.550	0.560	2,088,000	1,161,020	0.5560	0.560	0.550	0.560	0.550	0.560	2,088,000	0.5560	0.00%
2012-03-07	0	0.560	0.550	0.560	0.530	0.560	704,000	386,500	0.5490	0.560	0.550	0.560	0.530	0.560	704,000	0.5490	1.82%
2012-03-06	0	0.550	0.540	0.550	0.540	0.580	2,760,000	1,541,620	0.5586	0.550	0.540	0.550	0.540	0.580	2,760,000	0.5586	-6.78%
2012-03-05	0	0.590	0.580	0.600	0.580	0.590	1,290,000	752,500	0.5833	0.590	0.580	0.600	0.580	0.590	1,290,000	0.5833	1.72%
2012-03-02	0	0.580	0.580	0.590	0.570	0.620	8,376,000	4,994,240	0.5963	0.580	0.580	0.590	0.570	0.620	8,376,000	0.5963	1.75%
2012-03-01	0	0.570	0.570	0.580	0.570	0.600	2,590,000	1,522,040	0.5877	0.570	0.570	0.580	0.570	0.600	2,590,000	0.5877	-5.00%
2012-02-29	0	0.600	0.590	0.600	0.590	0.600	1,538,000	914,580	0.5947	0.600	0.590	0.600	0.590	0.600	1,538,000	0.5947	1.69%
2012-02-28	0	0.590	0.580	0.600	0.590	0.610	2,050,000	1,221,880	0.5960	0.590	0.580	0.600	0.590	0.610	2,050,000	0.5960	-1.67%
2012-02-27	0	0.600	0.580	0.600	0.580	0.620	2,462,000	1,473,080	0.5983	0.600	0.580	0.600	0.580	0.620	2,462,000	0.5983	-1.64%
2012-02-24	0	0.610	0.610	0.620	0.600	0.630	2,212,000	1,358,320	0.6141	0.610	0.610	0.620	0.600	0.630	2,212,000	0.6141	-1.61%
2012-02-23	0	0.620	0.610	0.620	0.610	0.630	2,004,000	1,245,840	0.6217	0.620	0.610	0.620	0.610	0.630	2,004,000	0.6217	-1.59%
2012-02-22	0	0.630	0.630	0.640	0.610	0.660	9,826,000	6,300,860	0.6412	0.630	0.630	0.640	0.610	0.660	9,826,000	0.6412	1.61%
2012-02-21	0	0.620	0.620	0.630	0.590	0.630	2,884,000	1,748,580	0.6063	0.620	0.620	0.630	0.590	0.630	2,884,000	0.6063	1.64%
2012-02-20	0	0.610	0.600	0.610	0.600	0.640	4,222,000	2,598,360	0.6154	0.610	0.600	0.610	0.600	0.640	4,222,000	0.6154	-1.61%
2012-02-17	0	0.620	0.620	0.630	0.610	0.660	6,126,000	3,843,000	0.6273	0.620	0.620	0.630	0.610	0.660	6,126,000	0.6273	-4.62%
2012-02-16	0	0.650	0.640	0.650	0.610	0.660	6,666,000	4,293,300	0.6441	0.650	0.640	0.650	0.610	0.660	6,666,000	0.6441	-1.52%
2012-02-15	0	0.660	0.640	0.660	0.620	0.690	26,676,000	17,543,780	0.6577	0.660	0.640	0.660	0.620	0.690	26,676,000	0.6577	10.00%
2012-02-14	0	0.600	0.580	0.600	0.560	0.600	3,188,000	1,854,000	0.5816	0.600	0.580	0.600	0.560	0.600	3,188,000	0.5816	1.69%
2012-02-13	0	0.590	0.580	0.590	0.590	0.610	1,196,000	710,100	0.5937	0.590	0.580	0.590	0.590	0.610	1,196,000	0.5937	-1.67%
2012-02-10	0	0.600	0.580	0.600	0.580	0.640	5,160,000	3,124,260	0.6055	0.600	0.580	0.600	0.580	0.640	5,160,000	0.6055	-4.76%
2012-02-09	0	0.630	0.620	0.630	0.580	0.630	5,286,000	3,198,460	0.6051	0.630	0.620	0.630	0.580	0.630	5,286,000	0.6051	5.00%
2012-02-08	0	0.600	0.590	0.600	0.550	0.610	6,218,000	3,615,780	0.5815	0.600	0.590	0.600	0.550	0.610	6,218,000	0.5815	3.45%
2012-02-07	0	0.580	0.570	0.580	0.530	0.640	9,940,000	5,863,620	0.5899	0.580	0.570	0.580	0.530	0.640	9,940,000	0.5899	-6.45%
2012-02-06	0	0.620	0.620	0.630	0.570	0.640	11,638,000	7,134,440	0.6130	0.620	0.620	0.630	0.570	0.640	11,638,000	0.6130	10.71%
2012-02-03	0	0.560	0.550	0.560	0.500	0.560	9,730,000	5,306,380	0.5454	0.560	0.550	0.560	0.500	0.560	9,730,000	0.5454	9.80%
2012-02-02	0	0.510	0.500	0.510	0.495	0.530	4,598,000	2,327,180	0.5061	0.510	0.500	0.510	0.495	0.530	4,598,000	0.5061	0.00%
2012-02-01	0	0.510	0.500	0.510	0.435	0.520	22,062,000	10,908,810	0.4945	0.510	0.500	0.510	0.435	0.520	22,062,000	0.4945	17.24%
2012-01-31	0	0.435	0.430	0.440	0.430	0.440	1,156,000	499,080	0.4317	0.435	0.430	0.440	0.430	0.440	1,156,000	0.4317	-1.14%
2012-01-30	0	0.440	0.430	0.440	0.430	0.455	2,844,000	1,246,660	0.4383	0.440	0.430	0.440	0.430	0.455	2,844,000	0.4383	-3.30%
2012-01-27	0	0.455	0.450	0.455	0.430	0.470	7,680,000	3,471,560	0.4520	0.455	0.450	0.455	0.430	0.470	7,680,000	0.4520	7.06%
2012-01-26	0	0.425	0.425	0.430	0.420	0.425	442,000	186,920	0.4229	0.425	0.425	0.430	0.420	0.425	442,000	0.4229	-1.16%
2012-01-20	0	0.430	0.420	0.430	0.420	0.440	696,000	293,730	0.4220	0.430	0.420	0.430	0.420	0.440	696,000	0.4220	0.00%
2012-01-19	0	0.430	0.425	0.430	0.415	0.435	2,022,000	856,030	0.4234	0.430	0.425	0.430	0.415	0.435	2,022,000	0.4234	0.00%
2012-01-18	0	0.430	0.420	0.430	0.420	0.435	1,036,000	442,850	0.4275	0.430	0.420	0.430	0.420	0.435	1,036,000	0.4275	2.38%
2012-01-17	0	0.420	0.420	0.425	0.420	0.425	472,000	199,440	0.4225	0.420	0.420	0.425	0.420	0.425	472,000	0.4225	2.44%
2012-01-16	0	0.410	0.405	0.410	0.405	0.435	2,148,000	874,750	0.4072	0.410	0.405	0.410	0.405	0.435	2,148,000	0.4072	-5.75%
2012-01-13	0	0.435	0.415	0.435	0.415	0.435	302,000	126,740	0.4197	0.435	0.415	0.435	0.415	0.435	302,000	0.4197	0.00%
2012-01-12	0	0.435	0.425	0.435	0.425	0.445	1,232,000	534,360	0.4337	0.435	0.425	0.435	0.425	0.445	1,232,000	0.4337	-2.25%
2012-01-11	0	0.445	0.440	0.445	0.410	0.450	3,606,000	1,534,790	0.4256	0.445	0.440	0.445	0.410	0.450	3,606,000	0.4256	8.54%
2012-01-10	0	0.410	0.405	0.410	0.395	0.410	646,000	260,510	0.4033	0.410	0.405	0.410	0.395	0.410	646,000	0.4033	-1.20%
2012-01-09	0	0.415	0.400	0.420	0.395	0.415	264,000	106,100	0.4019	0.415	0.400	0.420	0.395	0.415	264,000	0.4019	5.06%
2012-01-06	0	0.395	0.395	0.400	0.380	0.415	1,042,000	411,980	0.3954	0.395	0.395	0.400	0.380	0.415	1,042,000	0.3954	-5.95%
2012-01-05	0	0.420	0.420	0.435	0.420	0.435	300,000	126,950	0.4232	0.420	0.420	0.435	0.420	0.435	300,000	0.4232	-1.18%
2012-01-04	0	0.425	0.420	0.425	0.425	0.440	124,000	53,330	0.4301	0.425	0.420	0.425	0.425	0.440	124,000	0.4301	-1.16%
2012-01-03	0	0.430	0.430	0.435	0.430	0.440	480,000	208,850	0.4351	0.430	0.430	0.435	0.430	0.440	480,000	0.4351	0.00%
2011-12-30	0	0.430	0.425	0.435	0.430	0.435	244,000	105,230	0.4313	0.430	0.425	0.435	0.430	0.435	244,000	0.4313	1.18%
2011-12-29	0	0.425	0.425	0.435	0.420	0.430	778,000	333,208	0.4283	0.425	0.425	0.435	0.420	0.430	778,000	0.4283	-2.30%
2011-12-28	0	0.435	0.430	0.435	0.430	0.440	736,000	323,310	0.4393	0.435	0.430	0.435	0.430	0.440	736,000	0.4393	0.00%
2011-12-23	0	0.435	0.430	0.435	0.430	0.450	2,702,000	1,171,880	0.4337	0.435	0.430	0.435	0.430	0.450	2,702,000	0.4337	1.16%
2011-12-22	0	0.430	0.430	0.435	0.425	0.440	688,000	296,130	0.4304	0.430	0.430	0.435	0.425	0.440	688,000	0.4304	-3.37%
2011-12-21	0	0.445	0.445	0.450	0.435	0.450	730,000	324,540	0.4446	0.445	0.445	0.450	0.435	0.450	730,000	0.4446	2.30%
2011-12-20	0	0.435	0.435	0.440	0.435	0.450	838,000	367,790	0.4389	0.435	0.435	0.440	0.435	0.450	838,000	0.4389	0.00%
2011-12-19	0	0.435	0.435	0.440	0.430	0.450	918,000	397,790	0.4333	0.435	0.435	0.440	0.430	0.450	918,000	0.4333	-3.33%
2011-12-16	0	0.450	0.430	0.455	0.430	0.455	2,592,000	1,137,570	0.4389	0.450	0.430	0.455	0.430	0.455	2,592,000	0.4389	1.12%
2011-12-15	0	0.445	0.440	0.450	0.435	0.450	1,206,000	535,100	0.4437	0.445	0.440	0.450	0.435	0.450	1,206,000	0.4437	-2.20%
2011-12-14	0	0.455	0.455	0.460	0.455	0.465	518,000	237,180	0.4579	0.455	0.455	0.460	0.455	0.465	518,000	0.4579	2.25%
2011-12-13	0	0.445	0.445	0.455	0.445	0.465	3,792,000	1,712,770	0.4517	0.445	0.445	0.455	0.445	0.465	3,792,000	0.4517	-1.11%
2011-12-12	0	0.450	0.430	0.445	0.435	0.485	3,942,000	1,847,990	0.4688	0.450	0.430	0.445	0.435	0.485	3,942,000	0.4688	-6.25%
2011-12-09	0	0.480	0.470	0.480	0.460	0.500	2,523,000	1,194,175	0.4733	0.480	0.470	0.480	0.460	0.500	2,523,000	0.4733	-3.03%
2011-12-08	0	0.495	0.495	0.510	0.495	0.520	4,208,000	2,103,980	0.5000	0.495	0.495	0.510	0.495	0.520	4,208,000	0.5000	-4.81%
2011-12-07	0	0.520	0.510	0.520	0.495	0.570	11,532,000	5,932,510	0.5144	0.520	0.510	0.520	0.495	0.570	11,532,000	0.5144	-5.45%
2011-12-06	0	0.550	0.550	0.560	0.550	0.590	426,000	239,040	0.5611	0.550	0.550	0.560	0.550	0.590	426,000	0.5611	-5.17%
2011-12-05	0	0.580	0.580	0.590	0.580	0.590	56,000	32,780	0.5854	0.580	0.580	0.590	0.580	0.590	56,000	0.5854	0.00%
2011-12-02	0	0.580	0.570	0.580	0.570	0.600	642,000	369,940	0.5762	0.580	0.570	0.580	0.570	0.600	642,000	0.5762	-1.69%
2011-12-01	0	0.590	0.590	0.600	0.590	0.630	527,520	317,471	0.6018	0.590	0.590	0.600	0.590	0.630	527,520	0.6018	3.51%
2011-11-30	0	0.570	0.560	0.590	0.560	0.580	284,000	160,860	0.5664	0.570	0.560	0.590	0.560	0.580	284,000	0.5664	-1.72%
2011-11-29	0	0.580	0.570	0.580	0.570	0.600	1,446,000	828,460	0.5729	0.580	0.570	0.580	0.570	0.600	1,446,000	0.5729	0.00%
2011-11-28	0	0.580	0.570	0.580	0.560	0.590	1,390,000	799,140	0.5749	0.580	0.570	0.580	0.560	0.590	1,390,000	0.5749	1.75%
2011-11-25	0	0.570	0.570	0.590	0.560	0.570	172,000	97,540	0.5671	0.570	0.570	0.590	0.560	0.570	172,000	0.5671	-3.39%
2011-11-24	0	0.590	0.590	0.600	0.560	0.600	840,000	492,120	0.5859	0.590	0.590	0.600	0.560	0.600	840,000	0.5859	0.00%
2011-11-23	0	0.590	0.570	0.590	0.550	0.600	1,354,000	781,840	0.5774	0.590	0.570	0.590	0.550	0.600	1,354,000	0.5774	1.72%
2011-11-22	0	0.580	0.580	0.590	0.550	0.590	778,000	442,340	0.5686	0.580	0.580	0.590	0.550	0.590	778,000	0.5686	-1.69%
2011-11-21	0	0.590	0.570	0.590	0.580	0.590	1,890,000	1,115,080	0.5900	0.590	0.570	0.590	0.580	0.590	1,890,000	0.5900	-1.67%
2011-11-18	0	0.600	0.600	0.610	0.590	0.620	1,620,000	970,200	0.5989	0.600	0.600	0.610	0.590	0.620	1,620,000	0.5989	-1.64%
2011-11-17	0	0.610	0.610	0.620	0.600	0.610	382,000	230,280	0.6028	0.610	0.610	0.620	0.600	0.610	382,000	0.6028	0.00%
2011-11-16	0	0.610	0.610	0.620	0.600	0.620	1,100,000	673,500	0.6123	0.610	0.610	0.620	0.600	0.620	1,100,000	0.6123	-1.61%
2011-11-15	0	0.620	0.610	0.620	0.610	0.620	488,000	298,640	0.6120	0.620	0.610	0.620	0.610	0.620	488,000	0.6120	1.64%
2011-11-14	0	0.610	0.610	0.620	0.610	0.630	1,502,000	932,220	0.6207	0.610	0.610	0.620	0.610	0.630	1,502,000	0.6207	0.00%
2011-11-11	0	0.610	0.610	0.620	0.590	0.630	2,108,000	1,287,140	0.6106	0.610	0.610	0.620	0.590	0.630	2,108,000	0.6106	3.39%
2011-11-10	0	0.590	0.580	0.600	0.590	0.630	2,270,000	1,381,240	0.6085	0.590	0.580	0.600	0.590	0.630	2,270,000	0.6085	-7.81%
2011-11-09	0	0.640	0.630	0.650	0.630	0.660	1,200,000	769,880	0.6416	0.640	0.630	0.650	0.630	0.660	1,200,000	0.6416	0.00%
2011-11-08	0	0.640	0.630	0.640	0.630	0.660	890,000	574,800	0.6458	0.640	0.630	0.640	0.630	0.660	890,000	0.6458	-3.03%
2011-11-07	0	0.660	0.650	0.670	0.650	0.680	1,946,000	1,283,240	0.6594	0.660	0.650	0.670	0.650	0.680	1,946,000	0.6594	0.00%
2011-11-04	0	0.660	0.650	0.660	0.630	0.680	2,546,000	1,666,260	0.6545	0.660	0.650	0.660	0.630	0.680	2,546,000	0.6545	6.45%
2011-11-03	0	0.620	0.620	0.630	0.620	0.640	1,648,000	1,033,280	0.6270	0.620	0.620	0.630	0.620	0.640	1,648,000	0.6270	-1.59%
2011-11-02	0	0.630	0.630	0.640	0.610	0.640	1,844,000	1,161,280	0.6298	0.630	0.630	0.640	0.610	0.640	1,844,000	0.6298	-1.56%
2011-11-01	0	0.640	0.620	0.640	0.620	0.640	1,504,000	945,580	0.6287	0.640	0.620	0.640	0.620	0.640	1,504,000	0.6287	0.00%
2011-10-31	0	0.640	0.630	0.640	0.640	0.680	2,932,000	1,913,900	0.6528	0.640	0.630	0.640	0.640	0.680	2,932,000	0.6528	-5.88%
2011-10-28	0	0.680	0.680	0.690	0.660	0.700	8,682,010	5,897,805	0.6793	0.680	0.680	0.690	0.660	0.700	8,682,010	0.6793	3.03%
2011-10-27	0	0.660	0.650	0.670	0.610	0.690	11,190,000	7,343,480	0.6563	0.660	0.650	0.670	0.610	0.690	11,190,000	0.6563	6.45%
2011-10-26	0	0.620	0.610	0.620	0.600	0.640	4,782,000	2,939,560	0.6147	0.620	0.610	0.620	0.600	0.640	4,782,000	0.6147	-1.59%
2011-10-25	0	0.630	0.620	0.630	0.610	0.670	4,822,000	3,083,720	0.6395	0.630	0.620	0.630	0.610	0.670	4,822,000	0.6395	-4.55%
2011-10-24	0	0.660	0.660	0.670	0.560	0.670	16,812,000	10,566,620	0.6285	0.660	0.660	0.670	0.560	0.670	16,812,000	0.6285	17.86%
2011-10-21	0	0.560	0.550	0.570	0.520	0.600	7,558,000	4,310,360	0.5703	0.560	0.550	0.570	0.520	0.600	7,558,000	0.5703	9.80%
2011-10-20	0	0.510	0.510	0.520	0.500	0.530	1,250,000	638,220	0.5106	0.510	0.510	0.520	0.500	0.530	1,250,000	0.5106	-5.56%
2011-10-19	0	0.540	0.540	0.550	0.495	0.580	6,696,000	3,640,380	0.5437	0.540	0.540	0.550	0.495	0.580	6,696,000	0.5437	10.20%
2011-10-18	0	0.490	0.490	0.495	0.490	0.510	1,226,000	608,990	0.4967	0.490	0.490	0.495	0.490	0.510	1,226,000	0.4967	-10.91%
2011-10-17	0	0.550	0.530	0.550	0.520	0.560	922,000	495,880	0.5378	0.550	0.530	0.550	0.520	0.560	922,000	0.5378	5.77%
2011-10-14	0	0.520	0.520	0.530	0.510	0.560	1,724,000	911,040	0.5284	0.520	0.520	0.530	0.510	0.560	1,724,000	0.5284	-8.77%
2011-10-13	0	0.570	0.560	0.570	0.530	0.580	3,362,000	1,878,720	0.5588	0.570	0.560	0.570	0.530	0.580	3,362,000	0.5588	9.62%
2011-10-12	0	0.520	0.520	0.530	0.470	0.530	3,140,000	1,622,010	0.5166	0.520	0.520	0.530	0.470	0.530	3,140,000	0.5166	7.22%
2011-10-11	0	0.485	0.470	0.485	0.465	0.490	2,692,000	1,287,060	0.4781	0.485	0.470	0.485	0.465	0.490	2,692,000	0.4781	7.78%
2011-10-10	0	0.450	0.445	0.450	0.430	0.475	1,444,000	631,780	0.4375	0.450	0.445	0.450	0.430	0.475	1,444,000	0.4375	-6.25%
2011-10-07	0	0.480	0.470	0.485	0.460	0.500	1,192,000	574,216	0.4817	0.480	0.470	0.485	0.460	0.500	1,192,000	0.4817	4.35%
2011-10-06	0	0.460	0.450	0.460	0.430	0.480	1,412,000	629,480	0.4458	0.460	0.450	0.460	0.430	0.480	1,412,000	0.4458	2.22%
2011-10-04	0	0.450	0.430	0.450	0.430	0.480	586,000	265,550	0.4532	0.450	0.430	0.450	0.430	0.480	586,000	0.4532	-6.25%
2011-10-03	0	0.480	0.480	0.485	0.480	0.550	782,000	381,040	0.4873	0.480	0.480	0.485	0.480	0.550	782,000	0.4873	-11.11%
2011-09-30	0	0.540	0.540	0.550	0.540	0.560	278,000	150,360	0.5409	0.540	0.540	0.550	0.540	0.560	278,000	0.5409	-3.57%
2011-09-28	0	0.560	0.550	0.560	0.540	0.560	258,000	141,000	0.5465	0.560	0.550	0.560	0.540	0.560	258,000	0.5465	1.82%
2011-09-27	0	0.550	0.530	0.550	0.530	0.560	450,000	242,580	0.5391	0.550	0.530	0.550	0.530	0.560	450,000	0.5391	5.77%
2011-09-26	0	0.520	0.520	0.540	0.500	0.570	952,000	504,940	0.5304	0.520	0.520	0.540	0.500	0.570	952,000	0.5304	-3.70%
2011-09-23	0	0.540	0.530	0.550	0.510	0.560	534,000	285,320	0.5343	0.540	0.530	0.550	0.510	0.560	534,000	0.5343	-3.57%
2011-09-22	0	0.560	0.550	0.560	0.550	0.600	1,714,000	953,140	0.5561	0.560	0.550	0.560	0.550	0.600	1,714,000	0.5561	-5.08%
2011-09-21	0	0.590	0.580	0.590	0.580	0.620	1,104,000	660,980	0.5987	0.590	0.580	0.590	0.580	0.620	1,104,000	0.5987	-4.84%
2011-09-20	0	0.620	0.600	0.610	0.590	0.640	568,000	343,420	0.6046	0.620	0.600	0.610	0.590	0.640	568,000	0.6046	1.64%
2011-09-19	0	0.610	0.610	0.620	0.610	0.640	1,032,000	650,420	0.6303	0.610	0.610	0.620	0.610	0.640	1,032,000	0.6303	-4.69%
2011-09-16	0	0.640	0.630	0.650	0.600	0.650	1,558,000	982,540	0.6306	0.640	0.630	0.650	0.600	0.650	1,558,000	0.6306	10.34%
2011-09-15	0	0.580	0.570	0.590	0.580	0.600	394,000	231,880	0.5885	0.580	0.570	0.590	0.580	0.600	394,000	0.5885	-3.33%
2011-09-14	0	0.600	0.600	0.610	0.550	0.610	2,136,000	1,255,040	0.5876	0.600	0.600	0.610	0.550	0.610	2,136,000	0.5876	-3.23%
2011-09-12	0	0.620	0.620	0.630	0.620	0.630	578,000	360,440	0.6236	0.620	0.620	0.630	0.620	0.630	578,000	0.6236	-6.06%
2011-09-09	0	0.660	0.660	0.670	0.660	0.670	362,000	239,000	0.6602	0.660	0.660	0.670	0.660	0.670	362,000	0.6602	0.00%
2011-09-08	0	0.660	0.660	0.670	0.660	0.700	834,000	561,420	0.6732	0.660	0.660	0.670	0.660	0.700	834,000	0.6732	0.00%
2011-09-07	0	0.660	0.650	0.680	0.650	0.680	206,000	137,840	0.6691	0.660	0.650	0.680	0.650	0.680	206,000	0.6691	1.54%
2011-09-06	0	0.650	0.650	0.660	0.650	0.660	498,000	324,840	0.6523	0.650	0.650	0.660	0.650	0.660	498,000	0.6523	-4.41%
2011-09-05	0	0.680	0.650	0.680	0.660	0.680	514,000	343,100	0.6675	0.680	0.650	0.680	0.660	0.680	514,000	0.6675	-1.45%
2011-09-02	0	0.690	0.670	0.690	0.670	0.690	226,000	152,760	0.6759	0.690	0.670	0.690	0.670	0.690	226,000	0.6759	0.00%
2011-09-01	0	0.690	0.670	0.700	0.670	0.710	1,682,000	1,148,040	0.6825	0.690	0.670	0.700	0.670	0.710	1,682,000	0.6825	0.00%
2011-08-31	0	0.690	0.690	0.700	0.660	0.700	1,410,000	953,700	0.6764	0.690	0.690	0.700	0.660	0.700	1,410,000	0.6764	2.99%
2011-08-30	0	0.670	0.660	0.670	0.660	0.700	1,458,000	992,200	0.6805	0.670	0.660	0.670	0.660	0.700	1,458,000	0.6805	3.08%
2011-08-29	0	0.650	0.660	0.670	0.650	0.660	560,000	369,080	0.6591	0.650	0.660	0.670	0.650	0.660	560,000	0.6591	3.17%
2011-08-26	0	0.630	0.630	0.650	0.620	0.660	1,532,000	978,680	0.6388	0.630	0.630	0.650	0.620	0.660	1,532,000	0.6388	-5.97%
2011-08-25	0	0.670	0.660	0.670	0.620	0.700	1,124,000	750,700	0.6679	0.670	0.660	0.670	0.620	0.700	1,124,000	0.6679	1.52%
2011-08-24	0	0.660	0.660	0.670	0.660	0.690	556,000	374,480	0.6735	0.660	0.660	0.670	0.660	0.690	556,000	0.6735	-1.49%
2011-08-23	0	0.670	0.660	0.670	0.630	0.670	1,012,000	667,860	0.6599	0.670	0.660	0.670	0.630	0.670	1,012,000	0.6599	6.35%
2011-08-22	0	0.630	0.620	0.660	0.600	0.710	3,066,000	1,976,760	0.6447	0.630	0.620	0.660	0.600	0.710	3,066,000	0.6447	-7.35%
2011-08-19	0	0.680	0.670	0.690	0.670	0.730	1,870,000	1,299,200	0.6948	0.680	0.670	0.690	0.670	0.730	1,870,000	0.6948	-8.11%
2011-08-18	0	0.740	0.730	0.740	0.720	0.760	1,400,000	1,031,320	0.7367	0.740	0.730	0.740	0.720	0.760	1,400,000	0.7367	-2.63%
2011-08-17	0	0.760	0.750	0.760	0.730	0.770	2,294,000	1,704,580	0.7431	0.760	0.750	0.760	0.730	0.770	2,294,000	0.7431	4.11%
2011-08-16	0	0.730	0.720	0.730	0.720	0.740	1,294,000	942,380	0.7283	0.730	0.720	0.730	0.720	0.740	1,294,000	0.7283	1.39%
2011-08-15	0	0.720	0.710	0.720	0.700	0.730	2,886,000	2,051,620	0.7109	0.720	0.710	0.720	0.700	0.730	2,886,000	0.7109	2.86%
2011-08-12	0	0.700	0.700	0.710	0.690	0.740	698,000	502,080	0.7193	0.700	0.700	0.710	0.690	0.740	698,000	0.7193	-2.78%
2011-08-11	0	0.720	0.700	0.720	0.680	0.720	1,286,000	902,720	0.7020	0.720	0.700	0.720	0.680	0.720	1,286,000	0.7020	0.00%
2011-08-10	0	0.720	0.710	0.720	0.700	0.740	2,254,000	1,624,320	0.7206	0.720	0.710	0.720	0.700	0.740	2,254,000	0.7206	5.88%
2011-08-09	0	0.680	0.680	0.690	0.650	0.700	6,734,000	4,534,300	0.6733	0.680	0.680	0.690	0.650	0.700	6,734,000	0.6733	-6.85%
2011-08-08	0	0.730	0.730	0.740	0.690	0.750	6,230,000	4,404,970	0.7071	0.730	0.730	0.740	0.690	0.750	6,230,000	0.7071	-2.67%
2011-08-05	0	0.750	0.740	0.760	0.720	0.780	2,886,000	2,158,120	0.7478	0.750	0.740	0.760	0.720	0.780	2,886,000	0.7478	-6.25%
2011-08-04	0	0.800	0.800	0.820	0.800	0.830	1,658,000	1,350,500	0.8145	0.800	0.800	0.820	0.800	0.830	1,658,000	0.8145	-3.61%
2011-08-03	0	0.830	0.820	0.840	0.820	0.840	932,000	772,940	0.8293	0.830	0.820	0.840	0.820	0.840	932,000	0.8293	-2.35%
2011-08-02	0	0.850	0.850	0.860	0.850	0.860	184,000	156,460	0.8503	0.850	0.850	0.860	0.850	0.860	184,000	0.8503	0.00%
2011-08-01	0	0.850	0.850	0.860	0.850	0.880	1,535,000	1,312,970	0.8554	0.850	0.850	0.860	0.850	0.880	1,535,000	0.8554	0.00%
2011-07-29	0	0.850	0.850	0.860	0.850	0.870	1,238,000	1,067,100	0.8620	0.850	0.850	0.860	0.850	0.870	1,238,000	0.8620	-2.30%
2011-07-28	0	0.870	0.860	0.870	0.870	0.890	646,000	567,380	0.8783	0.870	0.860	0.870	0.870	0.890	646,000	0.8783	-2.25%
2011-07-27	0	0.890	0.870	0.880	0.870	0.890	1,036,000	910,920	0.8793	0.890	0.870	0.880	0.870	0.890	1,036,000	0.8793	2.30%
2011-07-26	0	0.870	0.870	0.880	0.860	0.880	702,000	609,460	0.8682	0.870	0.870	0.880	0.860	0.880	702,000	0.8682	0.00%
2011-07-25	0	0.870	0.870	0.880	0.860	0.880	374,000	323,000	0.8636	0.870	0.870	0.880	0.860	0.880	374,000	0.8636	-1.14%
2011-07-22	0	0.880	0.870	0.890	0.870	0.880	740,000	650,000	0.8784	0.880	0.870	0.890	0.870	0.880	740,000	0.8784	2.33%
2011-07-21	0	0.860	0.860	0.870	0.860	0.890	594,000	516,240	0.8691	0.860	0.860	0.870	0.860	0.890	594,000	0.8691	-2.27%
2011-07-20	0	0.880	0.870	0.880	0.840	0.910	3,982,000	3,498,800	0.8787	0.880	0.870	0.880	0.840	0.910	3,982,000	0.8787	4.76%
2011-07-19	0	0.840	0.840	0.850	0.840	0.860	1,700,000	1,440,540	0.8474	0.840	0.840	0.850	0.840	0.860	1,700,000	0.8474	-2.33%
2011-07-18	0	0.860	0.850	0.860	0.840	0.860	730,000	622,080	0.8522	0.860	0.850	0.860	0.840	0.860	730,000	0.8522	0.00%
2011-07-15	0	0.860	0.850	0.860	0.840	0.870	2,322,000	1,998,400	0.8606	0.860	0.850	0.860	0.840	0.870	2,322,000	0.8606	-1.15%
2011-07-14	0	0.870	0.860	0.880	0.860	0.890	1,992,000	1,736,680	0.8718	0.870	0.860	0.880	0.860	0.890	1,992,000	0.8718	-1.14%
2011-07-13	0	0.880	0.880	0.890	0.870	0.900	2,142,000	1,901,820	0.8879	0.880	0.880	0.890	0.870	0.900	2,142,000	0.8879	0.00%
2011-07-12	0	0.880	0.870	0.880	0.870	0.880	2,166,000	1,897,780	0.8762	0.880	0.870	0.880	0.870	0.880	2,166,000	0.8762	-3.30%
2011-07-11	0	0.910	0.900	0.910	0.900	0.950	4,780,000	4,393,220	0.9191	0.910	0.900	0.910	0.900	0.950	4,780,000	0.9191	0.00%
2011-07-08	0	0.910	0.910	0.920	0.910	0.990	4,786,000	4,462,480	0.9324	0.910	0.910	0.920	0.910	0.990	4,786,000	0.9324	-7.14%
2011-07-07	0	0.980	0.960	0.980	0.890	1.020	19,311,000	18,708,170	0.9688	0.980	0.960	0.980	0.890	1.020	19,311,000	0.9688	12.64%
2011-07-06	0	0.870	0.870	0.880	0.860	0.880	142,000	122,600	0.8634	0.870	0.870	0.880	0.860	0.880	142,000	0.8634	-1.14%
2011-07-05	0	0.880	0.880	0.890	0.870	0.880	610,000	535,300	0.8775	0.880	0.880	0.890	0.870	0.880	610,000	0.8775	0.00%
2011-07-04	0	0.880	0.880	0.890	0.860	0.890	992,000	872,680	0.8797	0.880	0.880	0.890	0.860	0.890	992,000	0.8797	2.33%
2011-06-30	0	0.860	0.850	0.870	0.860	0.880	924,000	799,580	0.8653	0.860	0.850	0.870	0.860	0.880	924,000	0.8653	-1.15%
2011-06-29	0	0.870	0.840	0.870	0.840	0.870	1,452,000	1,244,220	0.8569	0.870	0.840	0.870	0.840	0.870	1,452,000	0.8569	2.35%
2011-06-28	0	0.850	0.840	0.850	0.830	0.870	1,072,000	905,740	0.8449	0.850	0.840	0.850	0.830	0.870	1,072,000	0.8449	1.19%
2011-06-27	0	0.840	0.840	0.850	0.840	0.870	1,714,000	1,453,600	0.8481	0.840	0.840	0.850	0.840	0.870	1,714,000	0.8481	-4.55%
2011-06-24	0	0.880	0.870	0.890	0.840	0.880	2,712,000	2,349,680	0.8664	0.880	0.870	0.890	0.840	0.880	2,712,000	0.8664	6.02%
2011-06-23	0	0.830	0.830	0.840	0.820	0.860	3,378,000	2,812,580	0.8326	0.830	0.830	0.840	0.820	0.860	3,378,000	0.8326	-3.49%
2011-06-22	0	0.860	0.860	0.880	0.860	0.880	1,084,000	940,760	0.8679	0.860	0.860	0.880	0.860	0.880	1,084,000	0.8679	-2.27%
2011-06-21	0	0.880	0.870	0.890	0.850	0.890	1,818,000	1,572,700	0.8651	0.880	0.870	0.890	0.850	0.890	1,818,000	0.8651	2.33%
2011-06-20	0	0.860	0.860	0.880	0.850	0.920	2,622,000	2,334,340	0.8903	0.860	0.860	0.880	0.850	0.920	2,622,000	0.8903	1.18%
2011-06-17	0	0.850	0.840	0.870	0.840	0.890	2,566,000	2,210,520	0.8615	0.850	0.840	0.870	0.840	0.890	2,566,000	0.8615	-2.30%
2011-06-16	0	0.870	0.870	0.880	0.860	0.880	998,000	869,700	0.8714	0.870	0.870	0.880	0.860	0.880	998,000	0.8714	-2.25%
2011-06-15	0	0.890	0.890	0.910	0.890	0.910	1,242,000	1,113,960	0.8969	0.890	0.890	0.910	0.890	0.910	1,242,000	0.8969	-2.20%
2011-06-14	0	0.910	0.900	0.910	0.890	0.920	1,248,000	1,135,540	0.9099	0.910	0.900	0.910	0.890	0.920	1,248,000	0.9099	2.25%
2011-06-13	0	0.890	0.880	0.890	0.870	0.890	1,148,000	1,013,520	0.8829	0.890	0.880	0.890	0.870	0.890	1,148,000	0.8829	-1.11%
2011-06-10	0	0.900	0.900	0.920	0.870	0.930	844,000	750,020	0.8886	0.900	0.900	0.920	0.870	0.930	844,000	0.8886	2.27%
2011-06-09	0	0.880	0.890	0.900	0.870	0.890	1,184,000	1,039,160	0.8777	0.880	0.890	0.900	0.870	0.890	1,184,000	0.8777	-2.22%
2011-06-08	0	0.900	0.890	0.900	0.880	0.930	924,000	831,620	0.9000	0.900	0.890	0.900	0.880	0.930	924,000	0.9000	-3.23%
2011-06-07	0	0.930	0.920	0.930	0.920	0.960	1,250,000	1,158,640	0.9269	0.930	0.920	0.930	0.920	0.960	1,250,000	0.9269	0.00%
2011-06-03	0	0.930	0.920	0.940	0.930	0.960	1,294,000	1,222,120	0.9445	0.930	0.920	0.940	0.930	0.960	1,294,000	0.9445	-4.12%
2011-06-02	0	0.970	0.960	0.970	0.940	0.990	2,986,000	2,885,120	0.9662	0.970	0.960	0.970	0.940	0.990	2,986,000	0.9662	-2.02%
2011-06-01	0	0.990	0.990	1.000	0.980	1.060	6,400,000	6,493,060	1.0145	0.990	0.990	1.000	0.980	1.060	6,400,000	1.0145	0.00%
2011-05-31	0	0.990	0.990	1.000	0.870	1.000	11,072,000	10,592,460	0.9567	0.990	0.990	1.000	0.870	1.000	11,072,000	0.9567	13.79%
2011-05-30	0	0.870	0.870	0.890	0.860	0.880	2,478,000	2,156,320	0.8702	0.870	0.870	0.890	0.860	0.880	2,478,000	0.8702	1.16%
2011-05-27	0	0.860	0.850	0.860	0.850	0.910	3,352,000	2,931,740	0.8746	0.860	0.850	0.860	0.850	0.910	3,352,000	0.8746	-2.27%
2011-05-26	0	0.880	0.880	0.890	0.860	0.900	1,042,000	917,100	0.8801	0.880	0.880	0.890	0.860	0.900	1,042,000	0.8801	1.15%
2011-05-25	0	0.870	0.870	0.880	0.870	0.900	1,550,000	1,367,720	0.8824	0.870	0.870	0.880	0.870	0.900	1,550,000	0.8824	-3.33%
2011-05-24	0	0.900	0.900	0.910	0.870	0.910	1,552,000	1,406,400	0.9062	0.900	0.900	0.910	0.870	0.910	1,552,000	0.9062	0.00%
2011-05-23	0	0.900	0.890	0.900	0.860	0.940	3,300,000	2,976,200	0.9019	0.900	0.890	0.900	0.860	0.940	3,300,000	0.9019	1.12%
2011-05-20	0	0.890	0.890	0.900	0.880	0.930	3,272,000	2,957,240	0.9038	0.890	0.890	0.900	0.880	0.930	3,272,000	0.9038	-5.32%
2011-05-19	0	0.940	0.940	0.950	0.940	0.960	1,218,000	1,153,380	0.9469	0.940	0.940	0.950	0.940	0.960	1,218,000	0.9469	-3.09%
2011-05-18	0	0.970	0.960	0.970	0.950	0.980	1,771,200	1,697,384	0.9583	0.970	0.960	0.970	0.950	0.980	1,771,200	0.9583	0.00%
2011-05-17	0	0.970	0.960	0.970	0.960	0.980	1,468,000	1,417,280	0.9654	0.970	0.960	0.970	0.960	0.980	1,468,000	0.9654	-1.02%
2011-05-16	0	0.980	0.970	0.990	0.970	1.000	1,814,000	1,773,040	0.9774	0.980	0.970	0.990	0.970	1.000	1,814,000	0.9774	-1.01%
2011-05-13	0	0.990	0.980	0.990	0.960	0.990	2,846,000	2,784,640	0.9784	0.990	0.980	0.990	0.960	0.990	2,846,000	0.9784	0.00%
2011-05-12	0	0.990	0.990	1.000	0.990	1.000	1,014,000	1,010,760	0.9968	0.990	0.990	1.000	0.990	1.000	1,014,000	0.9968	-1.00%
2011-05-11	0	1.000	1.000	1.010	1.000	1.010	1,006,000	1,011,500	1.0055	1.000	1.000	1.010	1.000	1.010	1,006,000	1.0055	0.00%
2011-05-09	0	1.000	1.000	1.010	1.000	1.020	2,166,000	2,196,920	1.0143	1.000	1.000	1.010	1.000	1.020	2,166,000	1.0143	0.00%
2011-05-06	0	1.000	1.000	1.010	1.000	1.010	1,074,000	1,079,980	1.0056	1.000	1.000	1.010	1.000	1.010	1,074,000	1.0056	0.00%
2011-05-05	0	1.000	1.000	1.010	1.000	1.020	1,338,000	1,347,620	1.0072	1.000	1.000	1.010	1.000	1.020	1,338,000	1.0072	-0.99%
2011-05-04	0	1.010	1.000	1.010	0.990	1.010	3,204,000	3,205,340	1.0004	1.010	1.000	1.010	0.990	1.010	3,204,000	1.0004	-0.98%
2011-05-03	0	1.020	1.010	1.030	1.000	1.040	1,772,000	1,799,020	1.0152	1.020	1.010	1.030	1.000	1.040	1,772,000	1.0152	0.00%
2011-04-29	0	1.020	1.020	1.030	1.020	1.080	4,984,000	5,167,460	1.0368	1.020	1.020	1.030	1.020	1.080	4,984,000	1.0368	-4.67%
2011-04-28	0	1.070	1.050	1.070	1.000	1.110	23,452,000	25,266,120	1.0774	1.070	1.050	1.070	1.000	1.110	23,452,000	1.0774	7.00%
2011-04-27	0	1.000	0.990	1.000	0.990	1.030	3,020,000	3,017,320	0.9991	1.000	0.990	1.000	0.990	1.030	3,020,000	0.9991	-1.96%
2011-04-26	0	1.020	1.000	1.020	0.990	1.030	2,260,000	2,274,060	1.0062	1.020	1.000	1.020	0.990	1.030	2,260,000	1.0062	-0.97%
2011-04-21	0	1.030	1.030	1.040	1.020	1.040	1,540,000	1,583,760	1.0284	1.030	1.030	1.040	1.020	1.040	1,540,000	1.0284	0.98%
2011-04-20	0	1.020	1.020	1.030	1.020	1.040	2,382,000	2,449,140	1.0282	1.020	1.020	1.030	1.020	1.040	2,382,000	1.0282	0.00%
2011-04-19	0	1.020	1.010	1.020	1.000	1.020	3,106,000	3,146,500	1.0130	1.020	1.010	1.020	1.000	1.020	3,106,000	1.0130	-0.97%
2011-04-18	0	1.030	1.020	1.030	1.020	1.050	5,548,000	5,710,540	1.0293	1.030	1.020	1.030	1.020	1.050	5,548,000	1.0293	-1.90%
2011-04-15	0	1.050	1.040	1.050	1.040	1.060	2,346,000	2,467,360	1.0517	1.050	1.040	1.050	1.040	1.060	2,346,000	1.0517	0.00%
2011-04-14	0	1.050	1.050	1.060	1.050	1.070	2,280,000	2,418,120	1.0606	1.050	1.050	1.060	1.050	1.070	2,280,000	1.0606	-1.87%
2011-04-13	0	1.070	1.060	1.070	1.030	1.090	9,886,000	10,562,740	1.0685	1.070	1.060	1.070	1.030	1.090	9,886,000	1.0685	3.88%
2011-04-12	0	1.030	1.020	1.040	1.020	1.050	2,532,000	2,616,080	1.0332	1.030	1.020	1.040	1.020	1.050	2,532,000	1.0332	-0.96%
2011-04-11	0	1.040	1.040	1.050	1.030	1.080	11,258,000	11,737,580	1.0426	1.040	1.040	1.050	1.030	1.080	11,258,000	1.0426	-1.89%
2011-04-08	0	1.060	1.060	1.070	1.050	1.100	10,388,000	11,053,400	1.0641	1.060	1.060	1.070	1.050	1.100	10,388,000	1.0641	-1.85%
2011-04-07	0	1.080	1.080	1.090	1.050	1.130	8,554,000	9,339,280	1.0918	1.080	1.080	1.090	1.050	1.130	8,554,000	1.0918	1.89%
2011-04-06	0	1.060	1.060	1.070	1.060	1.090	3,532,000	3,788,300	1.0726	1.060	1.060	1.070	1.060	1.090	3,532,000	1.0726	-1.85%
2011-04-04	0	1.080	1.060	1.080	1.050	1.110	6,240,000	6,707,900	1.0750	1.080	1.060	1.080	1.050	1.110	6,240,000	1.0750	-2.70%
2011-04-01	0	1.110	1.100	1.110	1.110	1.120	4,924,000	5,484,280	1.1138	1.110	1.100	1.110	1.110	1.120	4,924,000	1.1138	-0.89%
2011-03-31	0	1.120	1.110	1.120	1.100	1.140	4,698,000	5,213,000	1.1096	1.120	1.110	1.120	1.100	1.140	4,698,000	1.1096	1.82%
2011-03-30	0	1.100	1.090	1.110	1.090	1.140	4,450,000	4,960,700	1.1148	1.100	1.090	1.110	1.090	1.140	4,450,000	1.1148	0.00%
2011-03-29	0	1.100	1.090	1.100	1.080	1.130	3,946,000	4,341,400	1.1002	1.100	1.090	1.100	1.080	1.130	3,946,000	1.1002	0.92%
2011-03-28	0	1.090	1.090	1.100	1.080	1.130	5,184,000	5,706,180	1.1007	1.090	1.090	1.100	1.080	1.130	5,184,000	1.1007	-3.54%
2011-03-25	0	1.130	1.120	1.130	1.100	1.160	7,824,000	8,838,560	1.1297	1.130	1.120	1.130	1.100	1.160	7,824,000	1.1297	-0.88%
2011-03-24	0	1.140	1.140	1.150	1.120	1.180	6,248,000	7,155,000	1.1452	1.140	1.140	1.150	1.120	1.180	6,248,000	1.1452	-2.56%
2011-03-23	0	1.170	1.170	1.180	1.150	1.190	5,714,000	6,652,640	1.1643	1.170	1.170	1.180	1.150	1.190	5,714,000	1.1643	0.00%
2011-03-22	0	1.170	1.160	1.170	1.150	1.210	9,598,000	11,377,600	1.1854	1.170	1.160	1.170	1.150	1.210	9,598,000	1.1854	3.54%
2011-03-21	0	1.130	1.130	1.150	1.110	1.190	7,494,000	8,636,520	1.1525	1.130	1.130	1.150	1.110	1.190	7,494,000	1.1525	-3.42%
2011-03-18	0	1.170	1.150	1.170	1.030	1.250	39,547,000	45,884,320	1.1602	1.170	1.150	1.170	1.030	1.250	39,547,000	1.1602	14.71%
2011-03-17	0	1.020	1.010	1.030	1.010	1.050	5,862,000	6,035,000	1.0295	1.020	1.010	1.030	1.010	1.050	5,862,000	1.0295	-4.67%
2011-03-16	0	1.070	1.060	1.070	1.040	1.090	8,774,000	9,292,900	1.0591	1.070	1.060	1.070	1.040	1.090	8,774,000	1.0591	-0.93%
2011-03-15	0	1.080	1.060	1.080	1.040	1.130	16,578,000	17,749,720	1.0707	1.080	1.060	1.080	1.040	1.130	16,578,000	1.0707	-4.42%
2011-03-14	0	1.130	1.120	1.130	1.040	1.150	16,352,000	17,917,560	1.0957	1.130	1.120	1.130	1.040	1.150	16,352,000	1.0957	3.67%
2011-03-11	0	1.090	1.070	1.080	1.070	1.180	10,998,000	12,291,820	1.1176	1.090	1.070	1.080	1.070	1.180	10,998,000	1.1176	-6.03%
2011-03-10	0	1.160	1.160	1.170	1.140	1.250	17,178,000	20,627,540	1.2008	1.160	1.160	1.170	1.140	1.250	17,178,000	1.2008	-0.85%
2011-03-09	0	1.170	1.170	1.180	1.150	1.250	25,803,000	30,966,310	1.2001	1.170	1.170	1.180	1.150	1.250	25,803,000	1.2001	-1.68%
2011-03-08	0	1.190	1.180	1.200	1.040	1.200	51,250,000	58,594,800	1.1433	1.190	1.180	1.200	1.040	1.200	51,250,000	1.1433	12.26%
2011-03-07	0	1.060	1.050	1.060	0.960	1.080	21,794,000	22,434,660	1.0294	1.060	1.050	1.060	0.960	1.080	21,794,000	1.0294	1.92%
2011-03-04	0	1.040	1.030	1.050	0.990	1.080	41,902,000	43,352,780	1.0346	1.040	1.030	1.050	0.990	1.080	41,902,000	1.0346	4.00%
2011-03-03	0	1.000	0.990	1.000	0.860	1.030	51,922,000	50,302,660	0.9688	1.000	0.990	1.000	0.860	1.030	51,922,000	0.9688	17.65%
2011-03-02	0	0.850	0.840	0.850	0.820	0.910	15,056,000	13,109,440	0.8707	0.850	0.840	0.850	0.820	0.910	15,056,000	0.8707	-1.16%
2011-03-01	0	0.860	0.850	0.860	0.760	0.860	11,090,000	9,175,320	0.8274	0.860	0.850	0.860	0.760	0.860	11,090,000	0.8274	10.26%
2011-02-28	0	0.780	0.770	0.780	0.750	0.800	4,726,000	3,665,820	0.7757	0.780	0.770	0.780	0.750	0.800	4,726,000	0.7757	4.00%
2011-02-25	0	0.750	0.750	0.760	0.720	0.750	2,474,000	1,809,840	0.7315	0.750	0.750	0.760	0.720	0.750	2,474,000	0.7315	5.63%
2011-02-24	0	0.710	0.700	0.710	0.710	0.730	4,350,000	3,142,140	0.7223	0.710	0.700	0.710	0.710	0.730	4,350,000	0.7223	-2.74%
2011-02-23	0	0.730	0.730	0.740	0.720	0.760	5,696,000	4,226,060	0.7419	0.730	0.730	0.740	0.720	0.760	5,696,000	0.7419	-2.67%
2011-02-22	0	0.750	0.740	0.750	0.700	0.770	22,844,000	16,605,720	0.7269	0.750	0.740	0.750	0.700	0.770	22,844,000	0.7269	-5.06%
2011-02-21	0	0.790	0.790	0.800	0.770	0.820	5,060,000	3,961,080	0.7828	0.790	0.790	0.800	0.770	0.820	5,060,000	0.7828	-3.66%
2011-02-18	0	0.820	0.820	0.830	0.820	0.850	2,074,000	1,732,920	0.8355	0.820	0.820	0.830	0.820	0.850	2,074,000	0.8355	-1.20%
2011-02-17	0	0.830	0.830	0.840	0.830	0.860	2,628,000	2,210,060	0.8410	0.830	0.830	0.840	0.830	0.860	2,628,000	0.8410	-3.49%
2011-02-16	0	0.860	0.850	0.870	0.850	0.890	2,500,000	2,164,820	0.8659	0.860	0.850	0.870	0.850	0.890	2,500,000	0.8659	0.00%
2011-02-15	0	0.860	0.850	0.860	0.840	0.900	6,642,000	5,786,440	0.8712	0.860	0.850	0.860	0.840	0.900	6,642,000	0.8712	-1.15%
2011-02-14	0	0.870	0.860	0.870	0.860	0.880	2,692,000	2,342,340	0.8701	0.870	0.860	0.870	0.860	0.880	2,692,000	0.8701	-2.25%
2011-02-11	0	0.890	0.880	0.890	0.880	0.900	1,886,000	1,667,340	0.8841	0.890	0.880	0.890	0.880	0.900	1,886,000	0.8841	0.00%
2011-02-10	0	0.890	0.890	0.900	0.870	0.910	3,084,000	2,753,240	0.8927	0.890	0.890	0.900	0.870	0.910	3,084,000	0.8927	0.00%
2011-02-09	0	0.890	0.890	0.910	0.880	0.930	2,996,000	2,732,120	0.9119	0.890	0.890	0.910	0.880	0.930	2,996,000	0.9119	-3.26%
2011-02-08	0	0.920	0.910	0.920	0.870	0.920	6,112,000	5,542,780	0.9069	0.920	0.910	0.920	0.870	0.920	6,112,000	0.9069	6.98%
2011-02-07	0	0.860	0.860	0.870	0.860	0.880	1,086,000	948,500	0.8734	0.860	0.860	0.870	0.860	0.880	1,086,000	0.8734	-2.27%
2011-02-02	0	0.880	0.870	0.880	0.880	0.890	1,718,000	1,514,560	0.8816	0.880	0.870	0.880	0.880	0.890	1,718,000	0.8816	1.15%
2011-02-01	0	0.870	0.870	0.880	0.870	0.890	856,000	751,960	0.8785	0.870	0.870	0.880	0.870	0.890	856,000	0.8785	-2.25%
2011-01-31	0	0.890	0.880	0.890	0.870	0.890	1,490,000	1,313,200	0.8813	0.890	0.880	0.890	0.870	0.890	1,490,000	0.8813	0.00%
2011-01-28	0	0.890	0.880	0.890	0.870	0.890	1,094,000	963,320	0.8805	0.890	0.880	0.890	0.870	0.890	1,094,000	0.8805	-1.11%
2011-01-27	0	0.900	0.880	0.910	0.880	0.900	3,406,000	3,026,100	0.8885	0.900	0.880	0.910	0.880	0.900	3,406,000	0.8885	2.27%
2011-01-26	0	0.880	0.880	0.890	0.880	0.900	1,932,000	1,710,160	0.8852	0.880	0.880	0.890	0.880	0.900	1,932,000	0.8852	-2.22%
2011-01-25	0	0.900	0.900	0.910	0.880	0.910	2,092,000	1,871,380	0.8945	0.900	0.900	0.910	0.880	0.910	2,092,000	0.8945	1.12%
2011-01-24	0	0.890	0.890	0.900	0.890	0.910	1,480,000	1,330,600	0.8991	0.890	0.890	0.900	0.890	0.910	1,480,000	0.8991	-1.11%
2011-01-21	0	0.900	0.900	0.910	0.900	0.910	3,462,000	3,124,660	0.9026	0.900	0.900	0.910	0.900	0.910	3,462,000	0.9026	-2.17%
2011-01-20	0	0.920	0.910	0.920	0.900	0.920	1,676,000	1,525,740	0.9103	0.920	0.910	0.920	0.900	0.920	1,676,000	0.9103	0.00%
2011-01-19	0	0.920	0.910	0.920	0.900	0.920	1,706,000	1,556,280	0.9122	0.920	0.910	0.920	0.900	0.920	1,706,000	0.9122	1.10%
2011-01-18	0	0.910	0.900	0.910	0.900	0.920	2,420,000	2,210,440	0.9134	0.910	0.900	0.910	0.900	0.920	2,420,000	0.9134	0.00%
2011-01-17	0	0.910	0.900	0.910	0.900	0.920	2,654,000	2,403,720	0.9057	0.910	0.900	0.910	0.900	0.920	2,654,000	0.9057	-2.15%
2011-01-14	0	0.930	0.920	0.930	0.920	0.950	1,152,000	1,069,980	0.9288	0.930	0.920	0.930	0.920	0.950	1,152,000	0.9288	-1.06%
2011-01-13	0	0.940	0.930	0.940	0.920	0.950	6,196,000	5,789,300	0.9344	0.940	0.930	0.940	0.920	0.950	6,196,000	0.9344	3.30%
2011-01-12	0	0.910	0.900	0.920	0.900	0.930	4,504,000	4,090,960	0.9083	0.910	0.900	0.920	0.900	0.930	4,504,000	0.9083	-2.15%
2011-01-11	0	0.930	0.920	0.930	0.900	0.930	2,592,000	2,370,780	0.9147	0.930	0.920	0.930	0.900	0.930	2,592,000	0.9147	0.00%
2011-01-10	0	0.930	0.920	0.930	0.910	0.970	6,450,000	5,982,000	0.9274	0.930	0.920	0.930	0.910	0.970	6,450,000	0.9274	-3.12%
2011-01-07	0	0.960	0.950	0.960	0.950	0.990	3,694,000	3,554,560	0.9623	0.960	0.950	0.960	0.950	0.990	3,694,000	0.9623	-2.04%
2011-01-06	0	0.980	0.970	0.980	0.950	1.010	6,034,000	5,890,900	0.9763	0.980	0.970	0.980	0.950	1.010	6,034,000	0.9763	3.16%
2011-01-05	0	0.950	0.940	0.950	0.940	0.980	3,868,000	3,694,940	0.9553	0.950	0.940	0.950	0.940	0.980	3,868,000	0.9553	-3.06%
2011-01-04	0	0.980	0.960	0.980	0.970	0.990	3,118,000	3,044,900	0.9766	0.980	0.960	0.980	0.970	0.990	3,118,000	0.9766	1.03%
2011-01-03	0	0.970	0.960	0.970	0.930	0.990	2,900,000	2,806,780	0.9679	0.970	0.960	0.970	0.930	0.990	2,900,000	0.9679	2.11%
2010-12-31	0	0.950	0.940	0.950	0.920	0.950	1,104,000	1,034,980	0.9375	0.950	0.940	0.950	0.920	0.950	1,104,000	0.9375	2.15%
2010-12-30	0	0.930	0.930	0.940	0.920	1.010	5,040,000	4,787,340	0.9499	0.930	0.930	0.940	0.920	1.010	5,040,000	0.9499	-7.00%
2010-12-29	0	1.000	0.980	0.990	0.900	1.050	8,714,000	8,713,100	0.9999	1.000	0.980	0.990	0.900	1.050	8,714,000	0.9999	9.89%
2010-12-28	0	0.910	0.900	0.910	0.900	0.910	1,416,800	1,275,368	0.9002	0.910	0.900	0.910	0.900	0.910	1,416,800	0.9002	1.11%
2010-12-24	0	0.900	0.900	0.910	0.900	0.920	550,000	499,360	0.9079	0.900	0.900	0.910	0.900	0.920	550,000	0.9079	-2.17%
2010-12-23	0	0.920	0.920	0.930	0.920	0.930	1,431,996	1,317,916	0.9203	0.920	0.920	0.930	0.920	0.930	1,431,996	0.9203	0.00%
2010-12-22	0	0.920	0.920	0.930	0.910	0.930	1,710,004	1,573,744	0.9203	0.920	0.920	0.930	0.910	0.930	1,710,004	0.9203	1.10%
2010-12-21	0	0.910	0.910	0.920	0.900	0.930	3,112,000	2,842,260	0.9133	0.910	0.910	0.920	0.900	0.930	3,112,000	0.9133	0.00%
2010-12-20	0	0.910	0.910	0.920	0.900	0.930	3,014,800	2,794,992	0.9271	0.910	0.910	0.920	0.900	0.930	3,014,800	0.9271	-3.19%
2010-12-17	0	0.940	0.920	0.950	0.860	0.950	7,411,200	6,761,088	0.9123	0.940	0.920	0.950	0.860	0.950	7,411,200	0.9123	6.82%
2010-12-16	0	0.880	0.870	0.880	0.870	0.920	3,912,000	3,517,620	0.8992	0.880	0.870	0.880	0.870	0.920	3,912,000	0.8992	-5.38%
2010-12-15	0	0.930	0.920	0.930	0.910	0.940	2,788,000	2,581,140	0.9258	0.930	0.920	0.930	0.910	0.940	2,788,000	0.9258	-2.11%
2010-12-14	0	0.950	0.940	0.950	0.940	0.960	1,962,000	1,871,260	0.9538	0.950	0.940	0.950	0.940	0.960	1,962,000	0.9538	0.00%
2010-12-13	0	0.950	0.940	0.950	0.920	0.950	2,050,000	1,920,960	0.9371	0.950	0.940	0.950	0.920	0.950	2,050,000	0.9371	2.15%
2010-12-10	0	0.930	0.920	0.930	0.900	0.950	4,088,000	3,776,040	0.9237	0.930	0.920	0.930	0.900	0.950	4,088,000	0.9237	0.00%
2010-12-09	0	0.930	0.930	0.940	0.920	0.970	3,956,000	3,723,920	0.9413	0.930	0.930	0.940	0.920	0.970	3,956,000	0.9413	-2.11%
2010-12-08	0	0.950	0.940	0.950	0.940	0.970	3,960,000	3,754,300	0.9481	0.950	0.940	0.950	0.940	0.970	3,960,000	0.9481	-2.06%
2010-12-07	0	0.970	0.960	0.970	0.950	0.990	4,360,000	4,198,720	0.9630	0.970	0.960	0.970	0.950	0.990	4,360,000	0.9630	-1.02%
2010-12-06	0	0.980	0.970	0.980	0.980	1.010	3,642,000	3,623,540	0.9949	0.980	0.970	0.980	0.980	1.010	3,642,000	0.9949	-1.01%
2010-12-03	0	0.990	0.980	0.990	0.960	1.030	4,902,000	4,884,820	0.9965	0.990	0.980	0.990	0.960	1.030	4,902,000	0.9965	-1.98%
2010-12-02	0	1.010	1.010	1.020	0.970	1.070	12,036,000	12,310,040	1.0228	1.010	1.010	1.020	0.970	1.070	12,036,000	1.0228	5.21%
2010-12-01	0	0.960	0.950	0.960	0.910	0.970	6,952,400	6,566,291	0.9445	0.960	0.950	0.960	0.910	0.970	6,952,400	0.9445	-1.03%
2010-11-30	0	0.970	0.960	0.970	0.910	0.970	4,324,000	4,083,600	0.9444	0.970	0.960	0.970	0.910	0.970	4,324,000	0.9444	0.00%
2010-11-29	0	0.970	0.960	0.970	0.930	1.010	11,166,000	10,824,760	0.9694	0.970	0.960	0.970	0.930	1.010	11,166,000	0.9694	-4.90%
2010-11-26	0	1.020	1.020	1.030	1.010	1.060	3,802,000	3,924,620	1.0323	1.020	1.020	1.030	1.010	1.060	3,802,000	1.0323	-0.97%
2010-11-25	0	1.030	1.020	1.030	1.020	1.060	1,932,000	2,006,720	1.0387	1.030	1.020	1.030	1.020	1.060	1,932,000	1.0387	-0.96%
2010-11-24	0	1.040	1.030	1.040	1.010	1.060	4,280,000	4,433,160	1.0358	1.040	1.030	1.040	1.010	1.060	4,280,000	1.0358	-1.89%
2010-11-23	0	1.060	1.040	1.060	1.040	1.120	7,566,000	8,101,520	1.0708	1.060	1.040	1.060	1.040	1.120	7,566,000	1.0708	0.95%
2010-11-22	0	1.050	1.040	1.050	1.040	1.070	5,310,000	5,579,160	1.0507	1.050	1.040	1.050	1.040	1.070	5,310,000	1.0507	-2.78%
2010-11-19	0	1.080	1.070	1.080	1.060	1.100	4,466,000	4,804,200	1.0757	1.080	1.070	1.080	1.060	1.100	4,466,000	1.0757	-0.92%
2010-11-18	0	1.090	1.090	1.100	1.060	1.110	7,626,000	8,284,880	1.0864	1.090	1.090	1.100	1.060	1.110	7,626,000	1.0864	3.81%
2010-11-17	0	1.050	1.040	1.050	1.020	1.090	11,082,000	11,688,820	1.0548	1.050	1.040	1.050	1.020	1.090	11,082,000	1.0548	-3.67%
2010-11-16	0	1.090	1.090	1.100	1.080	1.180	11,478,000	12,799,480	1.1151	1.090	1.090	1.100	1.080	1.180	11,478,000	1.1151	-6.84%
2010-11-15	0	1.170	1.160	1.170	1.160	1.190	2,886,000	3,370,640	1.1679	1.170	1.160	1.170	1.160	1.190	2,886,000	1.1679	-0.85%
2010-11-12	0	1.180	1.170	1.180	1.170	1.210	8,034,000	9,545,380	1.1881	1.180	1.170	1.180	1.170	1.210	8,034,000	1.1881	-2.48%
2010-11-11	0	1.210	1.210	1.220	1.200	1.240	4,342,000	5,309,600	1.2228	1.210	1.210	1.220	1.200	1.240	4,342,000	1.2228	-0.82%
2010-11-10	0	1.220	1.220	1.230	1.200	1.240	5,682,000	6,922,860	1.2184	1.220	1.220	1.230	1.200	1.240	5,682,000	1.2184	0.83%
2010-11-09	0	1.210	1.200	1.210	1.200	1.240	8,970,000	10,855,180	1.2102	1.210	1.200	1.210	1.200	1.240	8,970,000	1.2102	-1.63%
2010-11-08	0	1.230	1.220	1.230	1.200	1.260	14,432,000	17,717,700	1.2277	1.230	1.220	1.230	1.200	1.260	14,432,000	1.2277	-1.60%
2010-11-05	0	1.250	1.250	1.260	1.150	1.330	60,060,000	76,965,800	1.2815	1.250	1.250	1.260	1.150	1.330	60,060,000	1.2815	7.76%
2010-11-04	0	1.160	1.150	1.170	1.150	1.180	4,132,000	4,803,240	1.1624	1.160	1.150	1.170	1.150	1.180	4,132,000	1.1624	0.00%
2010-11-03	0	1.160	1.160	1.170	1.160	1.190	4,482,000	5,251,160	1.1716	1.160	1.160	1.170	1.160	1.190	4,482,000	1.1716	-1.69%
2010-11-02	0	1.180	1.170	1.180	1.120	1.200	16,550,000	19,252,710	1.1633	1.180	1.170	1.180	1.120	1.200	16,550,000	1.1633	3.51%
2010-11-01	0	1.140	1.140	1.150	1.130	1.190	5,950,000	6,876,540	1.1557	1.140	1.140	1.150	1.130	1.190	5,950,000	1.1557	-1.72%
2010-10-29	0	1.160	1.150	1.160	1.130	1.170	4,646,000	5,311,760	1.1433	1.160	1.150	1.160	1.130	1.170	4,646,000	1.1433	0.00%
2010-10-28	0	1.160	1.150	1.160	1.150	1.200	5,444,000	6,385,460	1.1729	1.160	1.150	1.160	1.150	1.200	5,444,000	1.1729	-1.69%
2010-10-27	0	1.180	1.170	1.180	1.180	1.240	9,232,000	11,084,680	1.2007	1.180	1.170	1.180	1.180	1.240	9,232,000	1.2007	-4.07%
2010-10-26	0	1.230	1.230	1.240	1.220	1.260	7,384,000	9,177,880	1.2429	1.230	1.230	1.240	1.220	1.260	7,384,000	1.2429	-2.38%
2010-10-25	0	1.260	1.250	1.260	1.250	1.270	7,856,000	9,876,480	1.2572	1.260	1.250	1.260	1.250	1.270	7,856,000	1.2572	0.80%
2010-10-22	0	1.250	1.250	1.260	1.250	1.280	6,492,000	8,179,920	1.2600	1.250	1.250	1.260	1.250	1.280	6,492,000	1.2600	-0.79%
2010-10-21	0	1.260	1.260	1.270	1.260	1.290	6,426,000	8,146,980	1.2678	1.260	1.260	1.270	1.260	1.290	6,426,000	1.2678	-1.56%
2010-10-20	0	1.280	1.270	1.280	1.260	1.310	9,646,000	12,374,540	1.2829	1.280	1.270	1.280	1.260	1.310	9,646,000	1.2829	0.00%
2010-10-19	0	1.280	1.280	1.290	1.250	1.330	28,498,000	37,034,340	1.2995	1.280	1.280	1.290	1.250	1.330	28,498,000	1.2995	2.40%
2010-10-18	0	1.250	1.250	1.260	1.240	1.280	7,618,000	9,595,860	1.2596	1.250	1.250	1.260	1.240	1.280	7,618,000	1.2596	-2.34%
2010-10-15	0	1.280	1.270	1.280	1.260	1.310	8,882,000	11,430,300	1.2869	1.280	1.270	1.280	1.260	1.310	8,882,000	1.2869	0.79%
2010-10-14	0	1.270	1.260	1.280	1.260	1.320	22,182,000	28,519,820	1.2857	1.270	1.260	1.280	1.260	1.320	22,182,000	1.2857	0.79%
2010-10-13	0	1.260	1.260	1.270	1.250	1.280	4,397,500	5,555,335	1.2633	1.260	1.260	1.270	1.250	1.280	4,397,500	1.2633	0.00%
2010-10-12	0	1.260	1.260	1.270	1.250	1.290	4,658,500	5,898,320	1.2661	1.260	1.260	1.270	1.250	1.290	4,658,500	1.2661	-1.56%
2010-10-11	0	1.280	1.270	1.280	1.260	1.310	5,334,457	6,850,925	1.2843	1.280	1.270	1.280	1.260	1.310	5,334,457	1.2843	0.00%
2010-10-08	0	1.280	1.270	1.280	1.270	1.310	4,691,500	6,040,780	1.2876	1.280	1.270	1.280	1.270	1.310	4,691,500	1.2876	-0.78%
2010-10-07	0	1.290	1.290	1.300	1.270	1.310	5,056,000	6,544,440	1.2944	1.290	1.290	1.300	1.270	1.310	5,056,000	1.2944	-0.77%
2010-10-06	0	1.300	1.300	1.310	1.300	1.370	23,348,000	31,197,955	1.3362	1.300	1.300	1.310	1.300	1.370	23,348,000	1.3362	-0.76%
2010-10-05	0	1.310	1.300	1.310	1.260	1.340	12,818,000	16,773,700	1.3086	1.310	1.300	1.310	1.260	1.340	12,818,000	1.3086	3.97%
2010-10-04	0	1.260	1.260	1.270	1.260	1.290	5,306,500	6,761,500	1.2742	1.260	1.260	1.270	1.260	1.290	5,306,500	1.2742	0.00%
2010-09-30	0	1.260	1.250	1.260	1.240	1.270	5,872,000	7,360,900	1.2536	1.260	1.250	1.260	1.240	1.270	5,872,000	1.2536	-0.79%
2010-09-29	0	1.270	1.260	1.280	1.250	1.300	7,776,000	9,902,800	1.2735	1.270	1.260	1.280	1.250	1.300	7,776,000	1.2735	0.00%
2010-09-28	0	1.270	1.270	1.280	1.250	1.290	6,970,000	8,861,320	1.2714	1.270	1.270	1.280	1.250	1.290	6,970,000	1.2714	-2.31%
2010-09-27	0	1.300	1.290	1.300	1.280	1.310	5,270,000	6,810,760	1.2924	1.300	1.290	1.300	1.280	1.310	5,270,000	1.2924	-0.76%
2010-09-24	0	1.310	1.300	1.310	1.280	1.320	3,735,500	4,841,155	1.2960	1.310	1.300	1.310	1.280	1.320	3,735,500	1.2960	0.77%
2010-09-22	0	1.300	1.300	1.310	1.300	1.350	7,360,000	9,739,920	1.3234	1.300	1.300	1.310	1.300	1.350	7,360,000	1.3234	0.00%
2010-09-21	0	1.300	1.300	1.320	1.280	1.340	10,202,000	13,423,200	1.3157	1.300	1.300	1.320	1.280	1.340	10,202,000	1.3157	0.00%
2010-09-20	0	1.300	1.290	1.310	1.290	1.340	6,948,000	9,095,360	1.3091	1.300	1.290	1.310	1.290	1.340	6,948,000	1.3091	-2.26%
2010-09-17	0	1.330	1.320	1.330	1.270	1.330	8,752,000	11,370,960	1.2992	1.330	1.320	1.330	1.270	1.330	8,752,000	1.2992	2.31%
2010-09-16	0	1.300	1.290	1.300	1.260	1.310	4,792,000	6,161,900	1.2859	1.300	1.290	1.300	1.260	1.310	4,792,000	1.2859	0.00%
2010-09-15	0	1.300	1.290	1.310	1.290	1.320	9,590,000	12,497,100	1.3031	1.300	1.290	1.310	1.290	1.320	9,590,000	1.3031	-0.76%
2010-09-14	0	1.310	1.310	1.320	1.310	1.370	15,290,000	20,491,960	1.3402	1.310	1.310	1.320	1.310	1.370	15,290,000	1.3402	-2.24%
2010-09-13	0	1.340	1.340	1.350	1.280	1.420	68,450,000	93,900,920	1.3718	1.340	1.340	1.350	1.280	1.420	68,450,000	1.3718	4.69%
2010-09-10	0	1.280	1.280	1.290	1.260	1.330	8,860,000	11,428,440	1.2899	1.280	1.280	1.290	1.260	1.330	8,860,000	1.2899	-1.54%
2010-09-09	0	1.300	1.310	1.320	1.250	1.310	15,420,000	19,824,360	1.2856	1.300	1.310	1.320	1.250	1.310	15,420,000	1.2856	4.00%
2010-09-08	0	1.250	1.240	1.250	1.240	1.270	4,744,000	5,920,320	1.2480	1.250	1.240	1.250	1.240	1.270	4,744,000	1.2480	-0.79%
2010-09-07	0	1.260	1.260	1.270	1.260	1.280	3,964,000	5,016,060	1.2654	1.260	1.260	1.270	1.260	1.280	3,964,000	1.2654	-1.56%
2010-09-06	0	1.280	1.270	1.280	1.260	1.300	10,072,000	12,837,700	1.2746	1.280	1.270	1.280	1.260	1.300	10,072,000	1.2746	0.00%
2010-09-03	0	1.280	1.260	1.280	1.250	1.320	15,078,000	19,241,420	1.2761	1.280	1.260	1.280	1.250	1.320	15,078,000	1.2761	-2.29%
2010-09-02	0	1.310	1.300	1.310	1.220	1.340	45,372,000	59,114,480	1.3029	1.310	1.300	1.310	1.220	1.340	45,372,000	1.3029	7.38%
2010-09-01	0	1.220	1.220	1.230	1.210	1.230	4,480,000	5,459,580	1.2187	1.220	1.220	1.230	1.210	1.230	4,480,000	1.2187	0.00%
2010-08-31	0	1.220	1.210	1.230	1.190	1.230	4,738,000	5,737,320	1.2109	1.220	1.210	1.230	1.190	1.230	4,738,000	1.2109	0.00%
2010-08-30	0	1.220	1.220	1.230	1.210	1.240	5,548,000	6,812,440	1.2279	1.220	1.220	1.230	1.210	1.240	5,548,000	1.2279	0.83%
2010-08-27	0	1.210	1.200	1.210	1.160	1.230	6,414,000	7,708,020	1.2017	1.210	1.200	1.210	1.160	1.230	6,414,000	1.2017	0.83%
2010-08-26	0	1.200	1.200	1.210	1.200	1.240	4,102,000	4,993,660	1.2174	1.200	1.200	1.210	1.200	1.240	4,102,000	1.2174	-3.23%
2010-08-25	0	1.240	1.230	1.240	1.210	1.260	10,096,000	12,393,740	1.2276	1.240	1.230	1.240	1.210	1.260	10,096,000	1.2276	-1.59%
2010-08-24	0	1.260	1.260	1.270	1.250	1.290	14,762,000	18,696,600	1.2665	1.260	1.260	1.270	1.250	1.290	14,762,000	1.2665	1.61%
2010-08-23	0	1.240	1.240	1.250	1.240	1.280	8,678,000	10,929,280	1.2594	1.240	1.240	1.250	1.240	1.280	8,678,000	1.2594	-0.80%
2010-08-20	0	1.250	1.250	1.260	1.240	1.280	8,070,000	10,129,280	1.2552	1.250	1.250	1.260	1.240	1.280	8,070,000	1.2552	-0.79%
2010-08-19	0	1.260	1.250	1.270	1.220	1.330	33,772,000	43,543,220	1.2893	1.260	1.250	1.270	1.220	1.330	33,772,000	1.2893	2.44%
2010-08-18	0	1.230	1.230	1.240	1.220	1.280	7,304,000	9,068,900	1.2416	1.230	1.230	1.240	1.220	1.280	7,304,000	1.2416	-3.15%
2010-08-17	0	1.270	1.260	1.270	1.230	1.270	8,880,000	11,082,140	1.2480	1.270	1.260	1.270	1.230	1.270	8,880,000	1.2480	1.60%
2010-08-16	0	1.250	1.250	1.260	1.240	1.280	8,716,000	10,985,280	1.2604	1.250	1.250	1.260	1.240	1.280	8,716,000	1.2604	0.00%
2010-08-13	0	1.250	1.260	1.270	1.210	1.290	17,096,000	21,596,200	1.2632	1.250	1.260	1.270	1.210	1.290	17,096,000	1.2632	2.46%
2010-08-12	0	1.220	1.210	1.220	1.190	1.230	10,806,000	13,095,560	1.2119	1.220	1.210	1.220	1.190	1.230	10,806,000	1.2119	-2.40%
2010-08-11	0	1.250	1.240	1.250	1.230	1.290	14,728,000	18,542,180	1.2590	1.250	1.240	1.250	1.230	1.290	14,728,000	1.2590	1.63%
2010-08-10	0	1.230	1.220	1.230	1.220	1.290	11,812,000	14,703,480	1.2448	1.230	1.220	1.230	1.220	1.290	11,812,000	1.2448	-3.15%
2010-08-09	0	1.270	1.260	1.270	1.230	1.310	13,014,000	16,565,280	1.2729	1.270	1.260	1.270	1.230	1.310	13,014,000	1.2729	-2.31%
2010-08-06	0	1.300	1.300	1.310	1.270	1.370	56,949,000	75,333,210	1.3228	1.300	1.300	1.310	1.270	1.370	56,949,000	1.3228	1.56%
2010-08-05	0	1.280	1.280	1.290	1.230	1.350	61,486,543	80,192,091	1.3042	1.280	1.280	1.290	1.230	1.350	61,486,543	1.3042	3.23%
2010-08-04	0	1.240	1.240	1.250	1.230	1.360	78,958,000	101,848,040	1.2899	1.240	1.240	1.250	1.230	1.360	78,958,000	1.2899	-3.88%
2010-08-03	0	1.290	1.280	1.290	1.070	1.310	175,876,000	212,600,020	1.2088	1.290	1.280	1.290	1.070	1.310	175,876,000	1.2088	22.86%
2010-08-02	0	1.050	1.050	1.060	1.050	1.070	5,786,000	6,107,640	1.0556	1.050	1.050	1.060	1.050	1.070	5,786,000	1.0556	0.96%
2010-07-30	0	1.040	1.040	1.050	1.040	1.100	17,926,000	19,055,560	1.0630	1.040	1.040	1.050	1.040	1.100	17,926,000	1.0630	-1.89%
2010-07-29	0	1.060	1.050	1.060	1.040	1.060	3,136,000	3,304,020	1.0536	1.060	1.050	1.060	1.040	1.060	3,136,000	1.0536	0.00%
2010-07-28	0	1.060	1.050	1.060	1.040	1.060	5,230,000	5,492,740	1.0502	1.060	1.050	1.060	1.040	1.060	5,230,000	1.0502	0.95%
2010-07-27	0	1.050	1.050	1.060	1.040	1.100	13,653,500	14,440,225	1.0576	1.050	1.050	1.060	1.040	1.100	13,653,500	1.0576	-3.67%
2010-07-26	0	1.090	1.080	1.090	1.060	1.120	14,546,000	15,894,960	1.0927	1.090	1.080	1.090	1.060	1.120	14,546,000	1.0927	2.83%
2010-07-23	0	1.060	1.050	1.060	1.050	1.120	13,288,000	14,437,080	1.0865	1.060	1.050	1.060	1.050	1.120	13,288,000	1.0865	-0.93%
2010-07-22	0	1.070	1.070	1.080	1.050	1.090	8,402,000	8,968,760	1.0675	1.070	1.070	1.080	1.050	1.090	8,402,000	1.0675	0.94%
2010-07-21	0	1.060	1.050	1.060	1.040	1.100	12,314,000	13,143,360	1.0674	1.060	1.050	1.060	1.040	1.100	12,314,000	1.0674	2.91%
2010-07-20	0	1.030	1.020	1.030	1.010	1.050	6,342,000	6,546,140	1.0322	1.030	1.020	1.030	1.010	1.050	6,342,000	1.0322	0.00%
2010-07-19	0	1.030	1.030	1.040	0.990	1.070	8,196,000	8,506,000	1.0378	1.030	1.030	1.040	0.990	1.070	8,196,000	1.0378	1.98%
2010-07-16	0	1.010	1.000	1.010	1.000	1.040	5,226,000	5,279,040	1.0101	1.010	1.000	1.010	1.000	1.040	5,226,000	1.0101	-0.98%
2010-07-15	0	1.020	1.020	1.030	1.000	1.060	4,054,000	4,163,320	1.0270	1.020	1.020	1.030	1.000	1.060	4,054,000	1.0270	-2.86%
2010-07-14	0	1.050	1.040	1.050	1.000	1.080	6,940,000	7,216,640	1.0399	1.050	1.040	1.050	1.000	1.080	6,940,000	1.0399	0.96%
2010-07-13	0	1.040	1.030	1.040	1.030	1.090	7,200,000	7,577,520	1.0524	1.040	1.030	1.040	1.030	1.090	7,200,000	1.0524	-4.59%
2010-07-12	0	1.090	1.090	1.100	1.060	1.120	13,218,000	14,517,940	1.0983	1.090	1.090	1.100	1.060	1.120	13,218,000	1.0983	2.83%
2010-07-09	0	1.060	1.060	1.070	1.050	1.100	13,504,000	14,514,700	1.0748	1.060	1.060	1.070	1.050	1.100	13,504,000	1.0748	-1.85%
2010-07-08	0	1.080	1.070	1.080	1.070	1.130	8,332,000	9,171,260	1.1007	1.080	1.070	1.080	1.070	1.130	8,332,000	1.1007	0.93%
2010-07-07	0	1.070	1.070	1.080	1.060	1.140	13,230,000	14,602,480	1.1037	1.070	1.070	1.080	1.060	1.140	13,230,000	1.1037	-2.73%
2010-07-06	0	1.100	1.100	1.110	0.990	1.110	17,318,000	18,407,680	1.0629	1.100	1.100	1.110	0.990	1.110	17,318,000	1.0629	10.00%
2010-07-05	0	1.000	1.000	1.010	0.990	1.030	8,366,000	8,462,320	1.0115	1.000	1.000	1.010	0.990	1.030	8,366,000	1.0115	0.00%
2010-07-02	0	1.000	0.990	1.000	0.980	1.060	17,490,000	17,513,520	1.0013	1.000	0.990	1.000	0.980	1.060	17,490,000	1.0013	-3.85%
2010-06-30	0	1.040	1.030	1.040	0.990	1.080	20,612,000	20,996,280	1.0186	1.040	1.030	1.040	0.990	1.080	20,612,000	1.0186	-3.70%
2010-06-29	0	1.080	1.070	1.080	1.060	1.140	7,406,000	8,055,640	1.0877	1.080	1.070	1.080	1.060	1.140	7,406,000	1.0877	-4.42%
2010-06-28	0	1.130	1.120	1.130	1.110	1.160	6,202,000	7,048,780	1.1365	1.130	1.120	1.130	1.110	1.160	6,202,000	1.1365	0.89%
2010-06-25	0	1.120	1.120	1.130	1.090	1.170	12,412,000	13,868,640	1.1174	1.120	1.120	1.130	1.090	1.170	12,412,000	1.1174	-1.75%
2010-06-24	0	1.140	1.140	1.150	1.130	1.200	14,764,000	17,113,320	1.1591	1.140	1.140	1.150	1.130	1.200	14,764,000	1.1591	-2.56%
2010-06-23	0	1.170	1.170	1.180	1.160	1.240	27,674,000	32,907,380	1.1891	1.170	1.170	1.180	1.160	1.240	27,674,000	1.1891	-0.85%
2010-06-22	0	1.180	1.160	1.190	1.160	1.320	49,014,000	60,883,580	1.2422	1.180	1.160	1.190	1.160	1.320	49,014,000	1.2422	-0.84%
2010-06-21	0	1.190	1.180	1.190	1.160	1.270	16,252,000	19,426,220	1.1953	1.190	1.180	1.190	1.160	1.270	16,252,000	1.1953	-3.25%
2010-06-18	0	1.230	1.220	1.230	1.180	1.300	13,186,000	16,225,200	1.2305	1.230	1.220	1.230	1.180	1.300	13,186,000	1.2305	-3.91%
2010-06-17	0	1.280	1.280	1.290	1.270	1.330	8,380,000	10,808,360	1.2898	1.280	1.280	1.290	1.270	1.330	8,380,000	1.2898	-2.29%
2010-06-15	0	1.310	1.300	1.310	1.280	1.330	3,094,000	4,030,840	1.3028	1.310	1.300	1.310	1.280	1.330	3,094,000	1.3028	-1.50%
2010-06-14	0	1.330	1.320	1.330	1.310	1.370	10,756,000	14,455,120	1.3439	1.330	1.320	1.330	1.310	1.370	10,756,000	1.3439	1.53%
2010-06-11	0	1.310	1.310	1.320	1.290	1.330	13,996,000	18,388,300	1.3138	1.310	1.310	1.320	1.290	1.330	13,996,000	1.3138	4.80%
2010-06-10	0	1.250	1.250	1.260	1.240	1.300	9,340,000	11,798,280	1.2632	1.250	1.250	1.260	1.240	1.300	9,340,000	1.2632	-3.85%
2010-06-09	0	1.300	1.300	1.310	1.280	1.360	9,836,000	12,906,880	1.3122	1.300	1.300	1.310	1.280	1.360	9,836,000	1.3122	-1.52%
2010-06-08	0	1.320	1.320	1.330	1.260	1.400	23,812,000	32,046,560	1.3458	1.320	1.320	1.330	1.260	1.400	23,812,000	1.3458	3.94%
2010-06-07	0	1.270	1.260	1.270	1.220	1.280	13,810,000	17,312,240	1.2536	1.270	1.260	1.270	1.220	1.280	13,810,000	1.2536	-3.79%
2010-06-04	0	1.320	1.320	1.330	1.280	1.380	11,276,000	14,964,200	1.3271	1.320	1.320	1.330	1.280	1.380	11,276,000	1.3271	0.00%
2010-06-03	0	1.320	1.320	1.330	1.290	1.480	24,724,000	34,045,180	1.3770	1.320	1.320	1.330	1.290	1.480	24,724,000	1.3770	-5.04%
2010-06-02	0	1.390	1.390	1.400	1.370	1.490	36,452,000	52,042,740	1.4277	1.390	1.390	1.400	1.370	1.490	36,452,000	1.4277	0.00%
2010-06-01	0	1.390	1.390	1.400	1.280	1.480	58,576,000	82,565,980	1.4096	1.390	1.390	1.400	1.280	1.480	58,576,000	1.4096	6.11%
2010-05-31	0	1.310	1.310	1.320	1.240	1.380	32,032,000	41,648,620	1.3002	1.310	1.310	1.320	1.240	1.380	32,032,000	1.3002	-1.50%
2010-05-28	0	1.330	1.310	1.320	1.100	1.400	103,800,000	135,391,280	1.3043	1.330	1.310	1.320	1.100	1.400	103,800,000	1.3043	25.47%
2010-05-27	0	1.060	1.060	1.070	0.730	1.160	97,888,000	95,630,140	0.9769	1.060	1.060	1.070	0.730	1.160	97,888,000	0.9769	41.33%
2010-05-26	0	0.750	0.750	0.760	0.720	0.780	25,072,000	18,821,720	0.7507	0.750	0.750	0.760	0.720	0.780	25,072,000	0.7507	4.17%
2010-05-25	0	0.720	0.720	0.730	0.720	0.900	45,184,000	36,105,260	0.7991	0.720	0.720	0.730	0.720	0.900	45,184,000	0.7991	-20.00%
2010-05-24	0	0.900	0.890	0.900	0.840	0.920	24,876,000	22,085,260	0.8878	0.900	0.890	0.900	0.840	0.920	24,876,000	0.8878	-1.10%
2010-05-20	0	0.910	0.910	0.920	0.810	1.070	32,168,000	29,188,080	0.9074	0.910	0.910	0.920	0.810	1.070	32,168,000	0.9074	-11.65%
2010-05-19	0	1.030	1.000	1.030	1.000	1.110	19,736,000	20,813,280	1.0546	1.030	1.000	1.030	1.000	1.110	19,736,000	1.0546	-8.85%
2010-05-18	0	1.130	1.130	1.140	1.050	1.160	17,002,000	19,158,720	1.1269	1.130	1.130	1.140	1.050	1.160	17,002,000	1.1269	5.61%
2010-05-17	0	1.070	1.070	1.080	1.000	1.240	59,668,000	65,466,660	1.0972	1.070	1.070	1.080	1.000	1.240	59,668,000	1.0972	-13.71%
2010-05-14	0	1.240	1.240	1.250	1.220	1.380	13,914,000	18,002,200	1.2938	1.240	1.240	1.250	1.220	1.380	13,914,000	1.2938	-8.82%
2010-05-13	0	1.360	1.350	1.360	1.350	1.470	11,956,000	16,770,600	1.4027	1.360	1.350	1.360	1.350	1.470	11,956,000	1.4027	-6.85%
2010-05-12	0	1.460	1.450	1.460	1.420	1.530	3,678,000	5,312,980	1.4445	1.460	1.450	1.460	1.420	1.530	3,678,000	1.4445	-0.68%
2010-05-11	0	1.470	1.470	1.480	1.460	1.550	3,470,000	5,201,840	1.4991	1.470	1.470	1.480	1.460	1.550	3,470,000	1.4991	-2.00%
2010-05-10	0	1.500	1.490	1.500	1.420	1.530	7,178,000	10,553,660	1.4703	1.500	1.490	1.500	1.420	1.530	7,178,000	1.4703	5.63%
2010-05-07	0	1.420	1.410	1.450	1.400	1.510	12,020,000	17,314,860	1.4405	1.420	1.410	1.450	1.400	1.510	12,020,000	1.4405	-5.33%
2010-05-06	0	1.500	1.490	1.500	1.450	1.600	9,740,000	14,806,680	1.5202	1.500	1.490	1.500	1.450	1.600	9,740,000	1.5202	-3.23%
2010-05-05	0	1.550	1.550	1.570	1.510	1.590	11,826,000	18,405,100	1.5563	1.550	1.550	1.570	1.510	1.590	11,826,000	1.5563	-3.13%
2010-05-04	0	1.600	1.600	1.610	1.600	1.680	9,884,000	15,956,740	1.6144	1.600	1.600	1.610	1.600	1.680	9,884,000	1.6144	-3.03%
2010-05-03	0	1.650	1.640	1.660	1.600	1.670	7,690,000	12,584,840	1.6365	1.650	1.640	1.660	1.600	1.670	7,690,000	1.6365	-2.94%
2010-04-30	0	1.700	1.700	1.710	1.500	1.710	24,658,000	40,377,040	1.6375	1.700	1.700	1.710	1.500	1.710	24,658,000	1.6375	9.68%
2010-04-29	0	1.550	1.550	1.560	1.540	1.670	11,444,000	18,319,360	1.6008	1.550	1.550	1.560	1.540	1.670	11,444,000	1.6008	-7.19%
2010-04-28	0	1.670	1.660	1.680	1.600	1.680	12,468,000	20,401,760	1.6363	1.670	1.660	1.680	1.600	1.680	12,468,000	1.6363	0.60%
2010-04-27	0	1.660	1.660	1.670	1.660	1.690	4,482,000	7,497,340	1.6728	1.660	1.660	1.670	1.660	1.690	4,482,000	1.6728	-1.78%
2010-04-26	0	1.690	1.680	1.690	1.670	1.730	9,338,000	15,859,420	1.6984	1.690	1.680	1.690	1.670	1.730	9,338,000	1.6984	1.20%
2010-04-23	0	1.670	1.670	1.680	1.640	1.700	15,294,000	25,417,500	1.6619	1.670	1.670	1.680	1.640	1.700	15,294,000	1.6619	-1.76%
2010-04-22	0	1.700	1.700	1.710	1.680	1.760	26,056,800	44,460,656	1.7063	1.700	1.700	1.710	1.680	1.760	26,056,800	1.7063	-3.41%
2010-04-21	0	1.760	1.760	1.770	1.750	1.800	6,948,000	12,323,440	1.7737	1.760	1.760	1.770	1.750	1.800	6,948,000	1.7737	-0.56%
2010-04-20	0	1.770	1.770	1.780	1.760	1.820	8,476,000	15,043,260	1.7748	1.770	1.770	1.780	1.760	1.820	8,476,000	1.7748	-1.12%
2010-04-19	0	1.790	1.780	1.790	1.750	1.850	18,850,000	33,963,480	1.8018	1.790	1.780	1.790	1.750	1.850	18,850,000	1.8018	1.13%
2010-04-16	0	1.770	1.750	1.780	1.730	1.780	10,488,000	18,432,720	1.7575	1.770	1.750	1.780	1.730	1.780	10,488,000	1.7575	0.57%
2010-04-15	0	1.760	1.760	1.770	1.740	1.800	6,793,000	12,009,080	1.7679	1.760	1.760	1.770	1.740	1.800	6,793,000	1.7679	-1.12%
2010-04-14	0	1.780	1.780	1.790	1.770	1.820	6,056,000	10,828,560	1.7881	1.780	1.780	1.790	1.770	1.820	6,056,000	1.7881	-1.11%
2010-04-13	0	1.800	1.800	1.810	1.760	1.820	9,866,000	17,594,760	1.7834	1.800	1.800	1.810	1.760	1.820	9,866,000	1.7834	0.00%
2010-04-12	0	1.800	1.790	1.800	1.790	1.850	14,303,000	26,004,210	1.8181	1.800	1.790	1.800	1.790	1.850	14,303,000	1.8181	-1.10%
2010-04-09	0	1.820	1.810	1.820	1.800	1.890	25,236,000	46,819,660	1.8553	1.820	1.810	1.820	1.800	1.890	25,236,000	1.8553	0.55%
2010-04-08	0	1.810	1.790	1.810	1.780	1.830	10,140,000	18,243,200	1.7991	1.810	1.790	1.810	1.780	1.830	10,140,000	1.7991	-1.09%
2010-04-07	0	1.830	1.820	1.830	1.780	1.860	34,334,000	62,597,440	1.8232	1.830	1.820	1.830	1.780	1.860	34,334,000	1.8232	3.39%
2010-04-01	0	1.770	1.770	1.780	1.750	1.800	15,028,000	26,686,420	1.7758	1.770	1.770	1.780	1.750	1.800	15,028,000	1.7758	1.14%
2010-03-31	0	1.750	1.750	1.770	1.720	1.800	28,388,000	50,360,480	1.7740	1.750	1.750	1.770	1.720	1.800	28,388,000	1.7740	0.57%
2010-03-30	0	1.740	1.750	1.760	1.720	1.760	12,510,000	21,761,780	1.7396	1.740	1.750	1.760	1.720	1.760	12,510,000	1.7396	0.58%
2010-03-29	0	1.730	1.730	1.740	1.710	1.800	23,870,000	41,763,760	1.7496	1.730	1.730	1.740	1.710	1.800	23,870,000	1.7496	0.58%
2010-03-26	0	1.720	1.710	1.730	1.700	1.780	12,782,000	22,125,780	1.7310	1.720	1.710	1.730	1.700	1.780	12,782,000	1.7310	-0.58%
2010-03-25	0	1.730	1.720	1.730	1.650	1.730	26,520,000	45,008,800	1.6972	1.730	1.720	1.730	1.650	1.730	26,520,000	1.6972	0.00%
2010-03-24	0	1.730	1.710	1.720	1.700	1.820	24,882,000	43,896,700	1.7642	1.730	1.710	1.720	1.700	1.820	24,882,000	1.7642	-2.26%
2010-03-23	0	1.770	1.750	1.780	1.750	1.910	82,426,000	152,485,060	1.8500	1.770	1.750	1.780	1.750	1.910	82,426,000	1.8500	-1.12%
2010-03-22	0	1.790	1.790	1.800	1.760	1.810	10,180,000	18,073,880	1.7754	1.790	1.790	1.800	1.760	1.810	10,180,000	1.7754	-0.56%
2010-03-19	0	1.800	1.790	1.800	1.740	1.830	16,350,000	29,354,340	1.7954	1.800	1.790	1.800	1.740	1.830	16,350,000	1.7954	1.12%
2010-03-18	0	1.780	1.770	1.790	1.760	1.880	35,276,000	64,184,340	1.8195	1.780	1.770	1.790	1.760	1.880	35,276,000	1.8195	-3.78%
2010-03-17	0	1.850	1.850	1.860	1.630	1.870	49,458,000	87,736,100	1.7740	1.850	1.850	1.860	1.630	1.870	49,458,000	1.7740	13.50%
2010-03-16	0	1.630	1.630	1.640	1.620	1.700	14,599,000	24,073,330	1.6490	1.630	1.630	1.640	1.620	1.700	14,599,000	1.6490	-2.98%
2010-03-15	0	1.680	1.680	1.690	1.670	1.720	9,690,000	16,414,240	1.6939	1.680	1.680	1.690	1.670	1.720	9,690,000	1.6939	-1.75%
2010-03-12	0	1.710	1.700	1.710	1.690	1.750	11,660,000	20,046,040	1.7192	1.710	1.700	1.710	1.690	1.750	11,660,000	1.7192	0.00%
2010-03-11	0	1.710	1.700	1.710	1.650	1.770	36,304,000	62,206,640	1.7135	1.710	1.700	1.710	1.650	1.770	36,304,000	1.7135	-1.72%
2010-03-10	0	1.740	1.740	1.750	1.710	1.830	44,012,000	78,174,400	1.7762	1.740	1.740	1.750	1.710	1.830	44,012,000	1.7762	2.35%
2010-03-09	0	1.700	1.700	1.710	1.660	1.740	17,128,000	29,227,440	1.7064	1.700	1.700	1.710	1.660	1.740	17,128,000	1.7064	1.19%
2010-03-08	0	1.680	1.670	1.680	1.630	1.860	61,592,000	106,091,220	1.7225	1.680	1.670	1.680	1.630	1.860	61,592,000	1.7225	-6.67%
2010-03-05	0	1.800	1.800	1.810	1.720	1.850	97,890,000	175,625,940	1.7941	1.800	1.800	1.810	1.720	1.850	97,890,000	1.7941	5.26%
2010-03-04	0	1.710	1.700	1.710	1.610	1.730	55,940,000	94,240,440	1.6847	1.710	1.700	1.710	1.610	1.730	55,940,000	1.6847	3.64%
2010-03-03	0	1.650	1.640	1.650	1.460	1.700	111,330,000	178,675,340	1.6049	1.650	1.640	1.650	1.460	1.700	111,330,000	1.6049	13.01%
2010-03-02	0	1.460	1.460	1.470	1.440	1.490	10,540,000	15,351,480	1.4565	1.460	1.460	1.470	1.440	1.490	10,540,000	1.4565	-0.68%
2010-03-01	0	1.470	1.470	1.480	1.410	1.530	25,834,000	38,202,720	1.4788	1.470	1.470	1.480	1.410	1.530	25,834,000	1.4788	2.80%
2010-02-26	0	1.430	1.410	1.440	1.400	1.460	14,440,000	20,574,740	1.4248	1.430	1.410	1.440	1.400	1.460	14,440,000	1.4248	0.70%
2010-02-25	0	1.420	1.420	1.430	1.410	1.530	43,722,000	64,307,240	1.4708	1.420	1.420	1.430	1.410	1.530	43,722,000	1.4708	-3.40%
2010-02-24	0	1.470	1.460	1.470	1.260	1.470	74,602,000	105,200,600	1.4102	1.470	1.460	1.470	1.260	1.470	74,602,000	1.4102	14.84%
2010-02-23	0	1.280	1.270	1.280	1.250	1.310	20,848,000	26,587,920	1.2753	1.280	1.270	1.280	1.250	1.310	20,848,000	1.2753	-3.03%
2010-02-22	0	1.320	1.320	1.330	1.280	1.350	19,742,000	25,944,680	1.3142	1.320	1.320	1.330	1.280	1.350	19,742,000	1.3142	3.94%
2010-02-19	0	1.270	1.250	1.260	1.230	1.300	13,680,000	17,103,260	1.2502	1.270	1.250	1.260	1.230	1.300	13,680,000	1.2502	-2.31%
2010-02-18	0	1.300	1.290	1.300	1.290	1.380	12,790,000	16,998,340	1.3290	1.300	1.290	1.300	1.290	1.380	12,790,000	1.3290	-4.41%
2010-02-17	0	1.360	1.350	1.370	1.350	1.420	9,350,000	12,999,620	1.3903	1.360	1.350	1.370	1.350	1.420	9,350,000	1.3903	0.00%
2010-02-12	0	1.360	1.350	1.360	1.350	1.500	24,962,000	35,160,380	1.4086	1.360	1.350	1.360	1.350	1.500	24,962,000	1.4086	-6.85%
2010-02-11	0	1.460	1.460	1.470	1.440	1.520	28,074,000	41,421,820	1.4755	1.460	1.460	1.470	1.440	1.520	28,074,000	1.4755	1.39%
2010-02-10	0	1.440	1.430	1.440	1.390	1.450	20,990,000	29,769,420	1.4183	1.440	1.430	1.440	1.390	1.450	20,990,000	1.4183	1.41%
2010-02-09	0	1.420	1.410	1.420	1.370	1.450	27,760,000	38,990,840	1.4046	1.420	1.410	1.420	1.370	1.450	27,760,000	1.4046	0.00%
2010-02-08	0	1.420	1.420	1.430	1.340	1.430	33,494,000	46,539,800	1.3895	1.420	1.420	1.430	1.340	1.430	33,494,000	1.3895	8.40%
2010-02-05	0	1.310	1.310	1.320	1.280	1.360	25,908,000	34,360,540	1.3263	1.310	1.310	1.320	1.280	1.360	25,908,000	1.3263	-5.07%
2010-02-04	0	1.380	1.380	1.390	1.310	1.490	77,606,000	109,148,300	1.4064	1.380	1.380	1.390	1.310	1.490	77,606,000	1.4064	2.99%
2010-02-03	0	1.340	1.330	1.340	1.140	1.370	90,960,000	114,385,660	1.2575	1.340	1.330	1.340	1.140	1.370	90,960,000	1.2575	17.54%
2010-02-02	0	1.140	1.140	1.150	1.120	1.260	33,954,000	40,094,560	1.1808	1.140	1.140	1.150	1.120	1.260	33,954,000	1.1808	-3.39%
2010-02-01	0	1.180	1.170	1.180	1.100	1.420	89,730,000	108,329,700	1.2073	1.180	1.170	1.180	1.100	1.420	89,730,000	1.2073	-16.31%
2010-01-29	0	1.410	1.400	1.410	1.380	1.450	18,778,769	26,478,818	1.4100	1.410	1.400	1.410	1.380	1.450	18,778,769	1.4100	-2.08%
2010-01-28	0	1.440	1.430	1.440	1.420	1.500	16,314,000	23,728,480	1.4545	1.440	1.430	1.440	1.420	1.500	16,314,000	1.4545	2.13%
2010-01-27	0	1.410	1.410	1.420	1.370	1.550	47,882,000	70,796,200	1.4786	1.410	1.410	1.420	1.370	1.550	47,882,000	1.4786	0.71%
2010-01-26	0	1.400	1.380	1.390	1.380	1.700	39,384,000	61,261,780	1.5555	1.400	1.380	1.390	1.380	1.700	39,384,000	1.5555	-16.17%
2010-01-25	0	1.670	1.670	1.680	1.620	1.710	25,017,000	41,883,690	1.6742	1.670	1.670	1.680	1.620	1.710	25,017,000	1.6742	0.60%
2010-01-22	0	1.660	1.660	1.670	1.520	1.680	45,838,000	73,511,520	1.6037	1.660	1.660	1.670	1.520	1.680	45,838,000	1.6037	0.00%
2010-01-21	0	1.660	1.670	1.680	1.640	1.780	74,826,000	127,139,180	1.6991	1.660	1.670	1.680	1.640	1.780	74,826,000	1.6991	-2.35%
2010-01-20	0	1.700	1.700	1.710	1.580	1.720	51,172,000	84,822,200	1.6576	1.700	1.700	1.710	1.580	1.720	51,172,000	1.6576	6.92%
2010-01-19	0	1.590	1.590	1.600	1.570	1.740	128,428,000	214,224,020	1.6680	1.590	1.590	1.600	1.570	1.740	128,428,000	1.6680	1.27%
2010-01-18	0	1.570	1.590	1.600	1.320	1.600	107,152,000	159,353,260	1.4872	1.570	1.590	1.600	1.320	1.600	107,152,000	1.4872	15.44%
2010-01-15	0	1.360	1.350	1.360	1.340	1.430	32,922,000	45,099,700	1.3699	1.360	1.350	1.360	1.340	1.430	32,922,000	1.3699	-1.45%
2010-01-14	0	1.380	1.380	1.390	1.350	1.460	40,885,006	58,071,809	1.4204	1.380	1.380	1.390	1.350	1.460	40,885,006	1.4204	0.73%
2010-01-13	0	1.370	1.370	1.380	1.300	1.420	41,110,000	56,188,500	1.3668	1.370	1.370	1.380	1.300	1.420	41,110,000	1.3668	0.74%
2010-01-12	0	1.360	1.350	1.360	1.320	1.500	79,114,000	114,365,580	1.4456	1.360	1.350	1.360	1.320	1.500	79,114,000	1.4456	-2.16%
2010-01-11	0	1.390	1.380	1.400	1.160	1.460	177,892,000	242,312,120	1.3621	1.390	1.380	1.400	1.160	1.460	177,892,000	1.3621	16.81%
2010-01-08	0	1.190	1.190	1.200	1.110	1.270	73,424,000	87,082,820	1.1860	1.190	1.190	1.200	1.110	1.270	73,424,000	1.1860	-0.83%
2010-01-07	0	1.200	1.190	1.200	1.020	1.210	207,550,000	236,468,900	1.1393	1.200	1.190	1.200	1.020	1.210	207,550,000	1.1393	18.81%
2010-01-06	0	1.010	0.990	1.010	0.840	1.020	169,340,000	161,273,740	0.9524	1.010	0.990	1.010	0.840	1.020	169,340,000	0.9524	21.69%
2010-01-05	0	0.830	0.830	0.840	0.820	0.880	18,340,000	15,446,160	0.8422	0.830	0.830	0.840	0.820	0.880	18,340,000	0.8422	-2.35%
2010-01-04	0	0.850	0.840	0.850	0.810	0.870	18,630,000	15,720,180	0.8438	0.850	0.840	0.850	0.810	0.870	18,630,000	0.8438	3.66%
2009-12-31	0	0.820	0.820	0.830	0.780	0.850	18,016,000	14,940,000	0.8293	0.820	0.820	0.830	0.780	0.850	18,016,000	0.8293	3.80%
2009-12-30	0	0.790	0.780	0.800	0.770	0.840	39,402,000	31,570,900	0.8013	0.790	0.780	0.800	0.770	0.840	39,402,000	0.8013	-5.95%
2009-12-29	0	0.840	0.830	0.840	0.830	0.880	10,878,000	9,255,320	0.8508	0.840	0.830	0.840	0.830	0.880	10,878,000	0.8508	-2.33%
2009-12-28	0	0.860	0.850	0.860	0.850	0.910	20,100,000	17,726,300	0.8819	0.860	0.850	0.860	0.850	0.910	20,100,000	0.8819	0.00%
2009-12-24	0	0.860	0.860	0.870	0.850	0.880	6,082,000	5,234,160	0.8606	0.860	0.860	0.870	0.850	0.880	6,082,000	0.8606	-2.27%
2009-12-23	0	0.880	0.880	0.890	0.840	0.900	16,746,000	14,608,420	0.8724	0.880	0.880	0.890	0.840	0.900	16,746,000	0.8724	1.15%
2009-12-22	0	0.870	0.860	0.870	0.850	0.910	12,976,000	11,455,560	0.8828	0.870	0.860	0.870	0.850	0.910	12,976,000	0.8828	2.35%
2009-12-21	0	0.850	0.850	0.860	0.820	0.920	25,786,000	22,734,700	0.8817	0.850	0.850	0.860	0.820	0.920	25,786,000	0.8817	-1.16%
2009-12-18	0	0.860	0.850	0.860	0.800	0.900	36,558,000	31,152,480	0.8521	0.860	0.850	0.860	0.800	0.900	36,558,000	0.8521	-6.52%
2009-12-17	0	0.920	0.910	0.920	0.870	1.010	47,626,000	44,701,840	0.9386	0.920	0.910	0.920	0.870	1.010	47,626,000	0.9386	-7.07%
2009-12-16	0	0.990	0.990	1.000	0.960	1.060	68,664,000	69,298,080	1.0092	0.990	0.990	1.000	0.960	1.060	68,664,000	1.0092	-2.94%
2009-12-15	0	1.020	1.010	1.020	0.910	1.020	134,717,000	132,872,920	0.9863	1.020	1.010	1.020	0.910	1.020	134,717,000	0.9863	12.09%
2009-12-14	0	0.910	0.900	0.910	0.870	0.980	91,212,000	85,631,480	0.9388	0.910	0.900	0.910	0.870	0.980	91,212,000	0.9388	2.25%
2009-12-11	0	0.890	0.880	0.890	0.760	0.920	159,044,002	138,029,362	0.8679	0.890	0.880	0.890	0.760	0.920	159,044,002	0.8679	18.67%
2009-12-10	0	0.750	0.740	0.750	0.730	0.830	26,090,000	20,062,500	0.7690	0.750	0.740	0.750	0.730	0.830	26,090,000	0.7690	-5.06%
2009-12-09	0	0.790	0.780	0.790	0.770	0.830	24,242,000	19,063,260	0.7864	0.790	0.780	0.790	0.770	0.830	24,242,000	0.7864	-1.25%
2009-12-08	0	0.800	0.800	0.820	0.780	0.850	49,033,000	40,285,080	0.8216	0.800	0.800	0.820	0.780	0.850	49,033,000	0.8216	-4.76%
2009-12-07	0	0.840	0.840	0.850	0.810	0.940	68,358,000	60,077,380	0.8789	0.840	0.840	0.850	0.810	0.940	68,358,000	0.8789	-4.55%
2009-12-04	0	0.880	0.880	0.890	0.810	0.940	138,629,600	124,020,356	0.8946	0.880	0.880	0.890	0.810	0.940	138,629,600	0.8946	6.02%
2009-12-03	0	0.830	0.830	0.840	0.700	0.850	186,858,600	146,221,398	0.7825	0.830	0.830	0.840	0.700	0.850	186,858,600	0.7825	20.29%
2009-12-02	0	0.690	0.690	0.700	0.650	0.790	146,358,000	107,550,620	0.7348	0.690	0.690	0.700	0.650	0.790	146,358,000	0.7348	2.99%
2009-12-01	0	0.670	0.660	0.670	0.530	0.720	215,200,100	140,186,179	0.6514	0.670	0.660	0.670	0.530	0.720	215,200,100	0.6514	26.42%
2009-11-30	0	0.530	0.530	0.540	0.475	0.560	96,418,000	51,224,190	0.5313	0.530	0.530	0.540	0.475	0.560	96,418,000	0.5313	17.78%
2009-11-27	0	0.450	0.445	0.455	0.430	0.480	49,406,000	22,301,870	0.4514	0.450	0.445	0.455	0.430	0.480	49,406,000	0.4514	-7.22%
2009-11-26	0	0.485	0.485	0.490	0.470	0.580	88,932,000	44,838,270	0.5042	0.485	0.485	0.490	0.470	0.580	88,932,000	0.5042	-11.82%
2009-11-25	0	0.550	0.550	0.560	0.540	0.660	70,588,100	41,313,879	0.5853	0.550	0.550	0.560	0.540	0.660	70,588,100	0.5853	-12.70%
2009-11-24	0	0.630	0.630	0.640	0.570	0.710	222,334,000	146,844,100	0.6605	0.630	0.630	0.640	0.570	0.710	222,334,000	0.6605	8.62%
2009-11-23	0	0.580	0.580	0.590	0.490	0.720	396,740,000	242,805,440	0.6120	0.580	0.580	0.590	0.490	0.720	396,740,000	0.6120	-9.38%
2009-11-20	0	0.640	0.630	0.640	0.275	0.700	442,933,870	223,485,721	0.5046	0.640	0.630	0.640	0.275	0.700	442,933,870	0.5046	132.73%
2009-11-19	0	0.275	0.275	0.280	0.265	0.280	992,000	267,520	0.2697	0.275	0.275	0.280	0.265	0.280	992,000	0.2697	3.77%
2009-11-18	0	0.265	0.260	0.265	0.255	0.275	3,754,000	1,002,140	0.2670	0.265	0.260	0.265	0.255	0.275	3,754,000	0.2670	-1.85%
2009-11-17	0	0.270	0.270	0.280	0.270	0.285	3,464,000	952,050	0.2748	0.270	0.270	0.280	0.270	0.285	3,464,000	0.2748	-5.26%
2009-11-16	0	0.285	0.285	0.290	0.275	0.305	9,546,000	2,778,330	0.2910	0.285	0.285	0.290	0.275	0.305	9,546,000	0.2910	-1.72%
2009-11-13	0	0.290	0.290	0.295	0.280	0.295	5,944,000	1,705,680	0.2870	0.290	0.290	0.295	0.280	0.295	5,944,000	0.2870	1.75%
2009-11-12	0	0.285	0.280	0.290	0.265	0.300	6,448,000	1,849,560	0.2868	0.285	0.280	0.290	0.265	0.300	6,448,000	0.2868	-3.39%
2009-11-11	0	0.295	0.285	0.295	0.285	0.300	12,374,000	3,655,790	0.2954	0.295	0.285	0.295	0.285	0.300	12,374,000	0.2954	3.51%
2009-11-10	0	0.285	0.275	0.285	0.270	0.290	8,736,000	2,446,010	0.2800	0.285	0.275	0.285	0.270	0.290	8,736,000	0.2800	0.00%
2009-11-09	0	0.285	0.280	0.285	0.265	0.285	7,178,000	1,989,990	0.2772	0.285	0.280	0.285	0.265	0.285	7,178,000	0.2772	9.62%
2009-11-06	0	0.260	0.260	0.265	0.250	0.285	8,620,000	2,309,090	0.2679	0.260	0.260	0.265	0.250	0.285	8,620,000	0.2679	6.12%
2009-11-05	0	0.245	0.245	0.249	0.245	0.250	1,934,000	480,390	0.2484	0.245	0.245	0.249	0.245	0.250	1,934,000	0.2484	-1.61%
2009-11-04	0	0.249	0.244	0.249	0.243	0.250	2,282,001	568,450	0.2491	0.249	0.244	0.249	0.243	0.250	2,282,001	0.2491	3.75%
2009-11-03	0	0.240	0.240	0.245	0.232	0.248	1,896,000	463,190	0.2443	0.240	0.240	0.245	0.232	0.248	1,896,000	0.2443	0.42%
2009-11-02	0	0.239	0.231	0.239	0.228	0.239	312,000	71,598	0.2295	0.239	0.231	0.239	0.228	0.239	312,000	0.2295	1.70%
2009-10-30	0	0.235	0.235	0.244	0.235	0.248	1,206,000	291,180	0.2414	0.235	0.235	0.244	0.235	0.248	1,206,000	0.2414	0.43%
2009-10-29	0	0.234	0.234	0.238	0.233	0.239	1,106,000	259,088	0.2343	0.234	0.234	0.238	0.233	0.239	1,106,000	0.2343	-3.31%
2009-10-28	0	0.242	0.242	0.244	0.240	0.255	3,434,000	844,192	0.2458	0.242	0.242	0.244	0.240	0.255	3,434,000	0.2458	0.41%
2009-10-27	0	0.241	0.241	0.245	0.240	0.248	4,116,000	1,001,194	0.2432	0.241	0.241	0.245	0.240	0.248	4,116,000	0.2432	-2.82%
2009-10-23	0	0.248	0.248	0.250	0.224	0.260	19,532,000	4,783,256	0.2449	0.248	0.248	0.250	0.224	0.260	19,532,000	0.2449	9.73%
2009-10-22	0	0.226	0.222	0.228	0.203	0.230	3,502,000	767,956	0.2193	0.226	0.222	0.228	0.203	0.230	3,502,000	0.2193	6.10%
2009-10-21	0	0.213	0.208	0.215	0.212	0.213	358,000	76,096	0.2126	0.213	0.208	0.215	0.212	0.213	358,000	0.2126	-0.93%
2009-10-20	0	0.215	0.212	0.216	0.210	0.215	996,000	211,964	0.2128	0.215	0.212	0.216	0.210	0.215	996,000	0.2128	0.00%
2009-10-19	0	0.215	0.212	0.215	0.210	0.215	522,000	110,508	0.2117	0.215	0.212	0.215	0.210	0.215	522,000	0.2117	3.37%
2009-10-16	0	0.208	0.207	0.212	0.202	0.212	1,842,000	380,524	0.2066	0.208	0.207	0.212	0.202	0.212	1,842,000	0.2066	0.00%
2009-10-15	0	0.208	0.208	0.209	0.200	0.216	2,456,000	512,432	0.2086	0.208	0.208	0.209	0.200	0.216	2,456,000	0.2086	-1.42%
2009-10-14	0	0.211	0.211	0.220	0.210	0.225	460,000	97,390	0.2117	0.211	0.211	0.220	0.210	0.225	460,000	0.2117	-2.76%
2009-10-13	0	0.217	0.214	0.217	0.215	0.225	490,000	106,338	0.2170	0.217	0.214	0.217	0.215	0.225	490,000	0.2170	-1.36%
2009-10-12	0	0.220	0.214	0.220	0.215	0.220	882,000	192,940	0.2188	0.220	0.214	0.220	0.215	0.220	882,000	0.2188	2.33%
2009-10-09	0	0.215	0.210	0.215	0.215	0.215	300,000	64,500	0.2150	0.215	0.210	0.215	0.215	0.215	300,000	0.2150	0.00%
2009-10-08	0	0.215	0.212	0.215	0.215	0.215	1,636,000	351,740	0.2150	0.215	0.212	0.215	0.215	0.215	1,636,000	0.2150	1.42%
2009-10-07	0	0.212	0.211	0.212	0.206	0.220	956,000	201,056	0.2103	0.212	0.211	0.212	0.206	0.220	956,000	0.2103	2.91%
2009-10-06	0	0.206	0.209	0.210	0.201	0.210	8,288,000	1,700,846	0.2052	0.206	0.209	0.210	0.201	0.210	8,288,000	0.2052	-5.50%
2009-10-05	0	0.218	0.205	0.219	0.202	0.219	550,000	118,712	0.2158	0.218	0.205	0.219	0.202	0.219	550,000	0.2158	3.81%
2009-10-02	0	0.210	0.210	0.215	0.210	0.218	184,000	38,656	0.2101	0.210	0.210	0.215	0.210	0.218	184,000	0.2101	-4.11%
2009-09-30	0	0.219	0.219	0.220	0.215	0.221	1,180,000	256,990	0.2178	0.219	0.219	0.220	0.215	0.221	1,180,000	0.2178	-1.79%
2009-09-29	0	0.223	0.220	0.225	0.210	0.223	2,362,000	514,240	0.2177	0.223	0.220	0.225	0.210	0.223	2,362,000	0.2177	6.70%
2009-09-28	0	0.209	0.208	0.209	0.208	0.210	434,000	90,636	0.2088	0.209	0.208	0.209	0.208	0.210	434,000	0.2088	-5.00%
2009-09-25	0	0.220	0.211	0.221	0.209	0.220	390,000	84,440	0.2165	0.220	0.211	0.221	0.209	0.220	390,000	0.2165	2.80%
2009-09-24	0	0.214	0.214	0.215	0.208	0.215	1,820,000	389,090	0.2138	0.214	0.214	0.215	0.208	0.215	1,820,000	0.2138	-0.47%
2009-09-23	0	0.215	0.212	0.216	0.210	0.227	5,728,000	1,250,578	0.2183	0.215	0.212	0.216	0.210	0.227	5,728,000	0.2183	-6.52%
2009-09-22	0	0.230	0.220	0.230	0.210	0.230	6,118,000	1,311,300	0.2143	0.230	0.220	0.230	0.210	0.230	6,118,000	0.2143	7.98%
2009-09-21	0	0.213	0.212	0.216	0.212	0.230	4,428,000	967,968	0.2186	0.213	0.212	0.216	0.212	0.230	4,428,000	0.2186	-3.62%
2009-09-18	0	0.221	0.218	0.221	0.218	0.230	5,756,000	1,277,360	0.2219	0.221	0.218	0.221	0.218	0.230	5,756,000	0.2219	-2.21%
2009-09-17	0	0.226	0.226	0.228	0.225	0.228	3,410,000	776,422	0.2277	0.226	0.226	0.228	0.225	0.228	3,410,000	0.2277	-2.16%
2009-09-16	0	0.231	0.229	0.231	0.227	0.231	1,046,000	240,470	0.2299	0.231	0.229	0.231	0.227	0.231	1,046,000	0.2299	0.00%
2009-09-15	0	0.231	0.231	0.237	0.229	0.240	202,000	46,540	0.2304	0.231	0.231	0.237	0.229	0.240	202,000	0.2304	-2.94%
2009-09-14	0	0.238	0.230	0.240	0.226	0.240	1,612,000	371,384	0.2304	0.238	0.230	0.240	0.226	0.240	1,612,000	0.2304	0.00%
2009-09-11	0	0.238	0.232	0.238	0.231	0.240	1,542,000	361,132	0.2342	0.238	0.232	0.238	0.231	0.240	1,542,000	0.2342	2.15%
2009-09-10	0	0.233	0.230	0.233	0.229	0.236	1,032,000	239,136	0.2317	0.233	0.230	0.233	0.229	0.236	1,032,000	0.2317	0.87%
2009-09-09	0	0.231	0.230	0.235	0.226	0.235	2,242,000	514,588	0.2295	0.231	0.230	0.235	0.226	0.235	2,242,000	0.2295	1.32%
2009-09-08	0	0.228	0.228	0.231	0.227	0.238	4,092,000	942,224	0.2303	0.228	0.228	0.231	0.227	0.238	4,092,000	0.2303	-1.72%
2009-09-07	0	0.232	0.230	0.232	0.229	0.235	3,882,000	899,486	0.2317	0.232	0.230	0.232	0.229	0.235	3,882,000	0.2317	-2.11%
2009-09-04	0	0.237	0.237	0.243	0.236	0.242	528,000	125,444	0.2376	0.237	0.237	0.243	0.236	0.242	528,000	0.2376	0.85%
2009-09-03	0	0.235	0.240	0.248	0.234	0.240	920,000	216,278	0.2351	0.235	0.240	0.248	0.234	0.240	920,000	0.2351	0.00%
2009-09-02	0	0.235	0.230	0.241	0.230	0.270	224,000	54,456	0.2431	0.235	0.230	0.241	0.230	0.270	224,000	0.2431	0.00%
2009-09-01	0	0.235	0.230	0.235	0.225	0.246	506,000	116,546	0.2303	0.235	0.230	0.235	0.225	0.246	506,000	0.2303	2.17%
2009-08-31	0	0.230	0.225	0.235	0.222	0.239	3,260,000	739,026	0.2267	0.230	0.225	0.235	0.222	0.239	3,260,000	0.2267	-6.12%
2009-08-28	0	0.245	0.245	0.250	0.245	0.247	400,000	98,400	0.2460	0.245	0.245	0.250	0.245	0.247	400,000	0.2460	-3.92%
2009-08-27	0	0.255	0.249	0.265	-	-	0	0	-	0.255	0.249	0.265	-	-	0	-	0.00%
2009-08-26	0	0.255	0.250	0.255	0.250	0.260	870,000	220,010	0.2529	0.255	0.250	0.255	0.250	0.260	870,000	0.2529	0.00%
2009-08-25	0	0.255	0.255	0.260	0.248	0.260	1,340,000	336,580	0.2512	0.255	0.255	0.260	0.248	0.260	1,340,000	0.2512	2.00%
2009-08-24	0	0.250	0.250	0.255	0.247	0.250	1,644,000	409,758	0.2492	0.250	0.250	0.255	0.247	0.250	1,644,000	0.2492	2.88%
2009-08-21	0	0.243	0.243	0.247	0.242	0.250	1,960,000	482,640	0.2462	0.243	0.243	0.247	0.242	0.250	1,960,000	0.2462	0.41%
2009-08-20	0	0.242	0.242	0.248	0.240	0.255	5,030,000	1,224,600	0.2435	0.242	0.242	0.248	0.240	0.255	5,030,000	0.2435	-3.20%
2009-08-19	0	0.250	0.250	0.255	0.250	0.260	692,000	174,260	0.2518	0.250	0.250	0.255	0.250	0.260	692,000	0.2518	-3.85%
2009-08-18	0	0.260	0.255	0.260	0.247	0.265	2,534,000	643,122	0.2538	0.260	0.255	0.260	0.247	0.265	2,534,000	0.2538	-3.70%
2009-08-17	0	0.270	0.265	0.270	0.265	0.280	2,886,000	780,830	0.2706	0.270	0.265	0.270	0.265	0.280	2,886,000	0.2706	-3.57%
2009-08-14	0	0.280	0.280	0.285	0.275	0.290	2,400,000	670,990	0.2796	0.280	0.280	0.285	0.275	0.290	2,400,000	0.2796	-1.75%
2009-08-13	0	0.285	0.280	0.285	0.280	0.285	1,392,000	394,960	0.2837	0.285	0.280	0.285	0.280	0.285	1,392,000	0.2837	1.79%
2009-08-12	0	0.280	0.280	0.285	0.275	0.290	1,260,000	353,550	0.2806	0.280	0.280	0.285	0.275	0.290	1,260,000	0.2806	-3.45%
2009-08-11	0	0.290	0.285	0.290	0.280	0.290	3,016,000	855,830	0.2838	0.290	0.285	0.290	0.280	0.290	3,016,000	0.2838	-1.69%
2009-08-10	0	0.295	0.285	0.295	0.285	0.300	2,124,000	620,590	0.2922	0.295	0.285	0.295	0.285	0.300	2,124,000	0.2922	0.00%
2009-08-07	0	0.295	0.290	0.295	0.290	0.330	5,808,000	1,745,520	0.3005	0.295	0.290	0.295	0.290	0.330	5,808,000	0.3005	-4.84%
2009-08-06	0	0.310	0.310	0.315	0.275	0.315	6,770,000	2,008,290	0.2966	0.310	0.310	0.315	0.275	0.315	6,770,000	0.2966	10.71%
2009-08-05	0	0.280	0.280	0.285	0.275	0.290	2,044,000	577,780	0.2827	0.280	0.280	0.285	0.275	0.290	2,044,000	0.2827	0.00%
2009-08-04	0	0.280	0.280	0.290	0.275	0.295	4,120,000	1,173,230	0.2848	0.280	0.280	0.290	0.275	0.295	4,120,000	0.2848	-3.45%
2009-08-03	0	0.290	0.290	0.295	0.290	0.300	1,600,000	469,810	0.2936	0.290	0.290	0.295	0.290	0.300	1,600,000	0.2936	-1.69%
2009-07-31	0	0.295	0.285	0.295	0.275	0.295	1,750,000	496,450	0.2837	0.295	0.285	0.295	0.275	0.295	1,750,000	0.2837	5.36%
2009-07-30	0	0.280	0.270	0.280	0.265	0.280	2,360,000	645,030	0.2733	0.280	0.270	0.280	0.265	0.280	2,360,000	0.2733	0.00%
2009-07-29	0	0.280	0.280	0.285	0.275	0.295	1,542,000	430,330	0.2791	0.280	0.280	0.285	0.275	0.295	1,542,000	0.2791	-3.45%
2009-07-28	0	0.290	0.290	0.295	0.290	0.305	1,876,000	551,050	0.2937	0.290	0.290	0.295	0.290	0.305	1,876,000	0.2937	-1.69%
2009-07-27	0	0.295	0.285	0.290	0.280	0.300	2,852,000	825,990	0.2896	0.295	0.285	0.290	0.280	0.300	2,852,000	0.2896	3.51%
2009-07-24	0	0.285	0.285	0.290	0.270	0.300	5,724,000	1,616,820	0.2825	0.285	0.285	0.290	0.270	0.300	5,724,000	0.2825	-3.39%
2009-07-23	0	0.295	0.285	0.295	0.285	0.320	17,576,000	5,282,350	0.3005	0.295	0.285	0.295	0.285	0.320	17,576,000	0.3005	7.27%
2009-07-22	0	0.275	0.275	0.280	0.270	0.305	16,400,000	4,751,910	0.2898	0.275	0.275	0.280	0.270	0.305	16,400,000	0.2898	-11.29%
2009-07-21	0	0.310	0.305	0.310	0.260	0.310	16,990,000	4,871,870	0.2867	0.310	0.305	0.310	0.260	0.310	16,990,000	0.2867	21.57%
2009-07-20	0	0.255	0.255	0.260	0.245	0.265	2,240,000	580,810	0.2593	0.255	0.255	0.260	0.245	0.265	2,240,000	0.2593	2.00%
2009-07-17	0	0.250	0.245	0.250	0.245	0.255	1,802,000	453,380	0.2516	0.250	0.245	0.250	0.245	0.255	1,802,000	0.2516	0.81%
2009-07-16	0	0.248	0.245	0.248	0.248	0.250	2,150,000	536,364	0.2495	0.248	0.245	0.248	0.248	0.250	2,150,000	0.2495	0.81%
2009-07-15	0	0.246	0.245	0.246	0.244	0.250	2,054,000	505,482	0.2461	0.246	0.245	0.246	0.244	0.250	2,054,000	0.2461	0.41%
2009-07-14	0	0.245	0.245	0.250	0.233	0.250	498,000	122,214	0.2454	0.245	0.245	0.250	0.233	0.250	498,000	0.2454	0.00%
2009-07-13	0	0.245	0.243	0.250	0.245	0.255	262,000	65,290	0.2492	0.245	0.243	0.250	0.245	0.255	262,000	0.2492	-2.00%
2009-07-10	0	0.250	0.249	0.250	0.250	0.255	630,000	157,550	0.2501	0.250	0.249	0.250	0.250	0.255	630,000	0.2501	-1.96%
2009-07-09	0	0.255	0.249	0.255	0.247	0.255	494,000	123,128	0.2492	0.255	0.249	0.255	0.247	0.255	494,000	0.2492	0.00%
2009-07-08	0	0.255	0.250	0.255	0.241	0.260	1,180,000	291,596	0.2471	0.255	0.250	0.255	0.241	0.260	1,180,000	0.2471	2.00%
2009-07-07	0	0.250	0.248	0.250	0.248	0.255	320,000	79,562	0.2486	0.250	0.248	0.250	0.248	0.255	320,000	0.2486	-1.96%
2009-07-06	0	0.255	0.250	0.255	0.240	0.255	978,000	242,220	0.2477	0.255	0.250	0.255	0.240	0.255	978,000	0.2477	0.00%
2009-07-03	0	0.255	0.250	0.255	0.250	0.255	612,000	154,460	0.2524	0.255	0.250	0.255	0.250	0.255	612,000	0.2524	0.00%
2009-07-02	0	0.255	0.245	0.255	0.230	0.260	2,706,000	660,370	0.2440	0.255	0.245	0.255	0.230	0.260	2,706,000	0.2440	0.00%
2009-06-30	0	0.255	0.255	0.260	0.255	0.270	1,396,000	362,180	0.2594	0.255	0.255	0.260	0.255	0.270	1,396,000	0.2594	-5.56%
2009-06-29	0	0.270	0.265	0.270	0.255	0.280	3,926,000	1,067,450	0.2719	0.270	0.265	0.270	0.255	0.280	3,926,000	0.2719	3.85%
2009-06-26	0	0.260	0.255	0.260	0.247	0.260	482,000	121,682	0.2525	0.260	0.255	0.260	0.247	0.260	482,000	0.2525	5.26%
2009-06-25	0	0.247	0.247	0.255	0.245	0.260	1,246,000	308,860	0.2479	0.247	0.247	0.255	0.245	0.260	1,246,000	0.2479	-1.20%
2009-06-24	0	0.250	0.250	0.255	0.250	0.255	588,000	147,660	0.2511	0.250	0.250	0.255	0.250	0.255	588,000	0.2511	-1.96%
2009-06-23	0	0.255	0.246	0.255	0.241	0.255	4,766,000	1,176,092	0.2468	0.255	0.246	0.255	0.241	0.255	4,766,000	0.2468	0.00%
2009-06-22	0	0.255	0.255	0.260	0.250	0.275	1,556,000	398,960	0.2564	0.255	0.255	0.260	0.250	0.275	1,556,000	0.2564	0.00%
2009-06-19	0	0.255	0.255	0.270	0.255	0.265	1,780,000	461,250	0.2591	0.255	0.255	0.270	0.255	0.265	1,780,000	0.2591	-5.56%
2009-06-18	0	0.270	0.265	0.270	0.260	0.270	2,114,000	555,240	0.2626	0.270	0.265	0.270	0.260	0.270	2,114,000	0.2626	1.89%
2009-06-17	0	0.265	0.265	0.275	0.250	0.275	8,262,000	2,122,600	0.2569	0.265	0.265	0.275	0.250	0.275	8,262,000	0.2569	0.00%
2009-06-16	0	0.265	0.260	0.265	0.255	0.265	4,018,000	1,039,580	0.2587	0.265	0.260	0.265	0.255	0.265	4,018,000	0.2587	-3.64%
2009-06-15	0	0.275	0.275	0.280	0.270	0.290	2,072,000	576,490	0.2782	0.275	0.275	0.280	0.270	0.290	2,072,000	0.2782	-3.51%
2009-06-12	0	0.285	0.285	0.290	0.270	0.300	6,632,000	1,868,730	0.2818	0.285	0.285	0.290	0.270	0.300	6,632,000	0.2818	-5.00%
2009-06-11	0	0.300	0.295	0.300	0.295	0.305	3,094,000	932,820	0.3015	0.300	0.295	0.300	0.295	0.305	3,094,000	0.3015	-3.23%
2009-06-10	0	0.310	0.305	0.310	0.295	0.320	4,638,000	1,406,370	0.3032	0.310	0.305	0.310	0.295	0.320	4,638,000	0.3032	3.33%
2009-06-09	0	0.300	0.300	0.305	0.295	0.325	2,768,000	844,420	0.3051	0.300	0.300	0.305	0.295	0.325	2,768,000	0.3051	-4.76%
2009-06-08	0	0.315	0.310	0.315	0.305	0.330	5,608,000	1,796,310	0.3203	0.315	0.310	0.315	0.305	0.330	5,608,000	0.3203	1.61%
2009-06-05	0	0.310	0.305	0.310	0.295	0.325	3,834,000	1,183,490	0.3087	0.310	0.305	0.310	0.295	0.325	3,834,000	0.3087	5.08%
2009-06-04	0	0.295	0.295	0.310	0.290	0.320	4,470,000	1,335,010	0.2987	0.295	0.295	0.310	0.290	0.320	4,470,000	0.2987	-3.28%
2009-06-03	0	0.305	0.300	0.305	0.300	0.320	7,094,000	2,219,930	0.3129	0.305	0.300	0.305	0.300	0.320	7,094,000	0.3129	1.67%
2009-06-02	0	0.300	0.300	0.310	0.300	0.320	6,748,000	2,099,120	0.3111	0.300	0.300	0.310	0.300	0.320	6,748,000	0.3111	-6.25%
2009-06-01	0	0.320	0.310	0.320	0.310	0.350	18,294,000	6,012,960	0.3287	0.320	0.310	0.320	0.310	0.350	18,294,000	0.3287	-3.03%
2009-05-29	0	0.330	0.325	0.330	0.320	0.340	8,142,000	2,659,810	0.3267	0.330	0.325	0.330	0.320	0.340	8,142,000	0.3267	-1.49%
2009-05-27	0	0.335	0.330	0.335	0.315	0.360	14,892,000	5,008,770	0.3363	0.335	0.330	0.335	0.315	0.360	14,892,000	0.3363	6.35%
2009-05-26	0	0.315	0.310	0.315	0.305	0.330	3,764,000	1,189,410	0.3160	0.315	0.310	0.315	0.305	0.330	3,764,000	0.3160	1.61%
2009-05-25	0	0.310	0.305	0.310	0.300	0.320	5,792,000	1,803,140	0.3113	0.310	0.305	0.310	0.300	0.320	5,792,000	0.3113	0.00%
2009-05-22	0	0.310	0.305	0.310	0.280	0.345	18,526,000	5,819,530	0.3141	0.310	0.305	0.310	0.280	0.345	18,526,000	0.3141	-8.82%
2009-05-21	0	0.340	0.335	0.345	0.310	0.350	28,212,000	9,314,200	0.3302	0.340	0.335	0.345	0.310	0.350	28,212,000	0.3302	13.33%
2009-05-20	0	0.300	0.295	0.300	0.245	0.310	25,656,000	7,224,870	0.2816	0.300	0.295	0.300	0.245	0.310	25,656,000	0.2816	20.97%
2009-05-19	0	0.248	0.247	0.249	0.220	0.255	19,216,000	4,589,294	0.2388	0.248	0.247	0.249	0.220	0.255	19,216,000	0.2388	14.29%
2009-05-18	0	0.217	0.217	0.219	0.196	0.222	6,768,000	1,445,772	0.2136	0.217	0.217	0.219	0.196	0.222	6,768,000	0.2136	3.83%
2009-05-15	0	0.209	0.209	0.210	0.198	0.214	6,606,000	1,386,536	0.2099	0.209	0.209	0.210	0.198	0.214	6,606,000	0.2099	5.56%
2009-05-14	0	0.198	0.198	0.200	0.195	0.200	2,582,000	510,520	0.1977	0.198	0.198	0.200	0.195	0.200	2,582,000	0.1977	-1.49%
2009-05-13	0	0.201	0.201	0.205	0.200	0.218	5,216,000	1,070,834	0.2053	0.201	0.201	0.205	0.200	0.218	5,216,000	0.2053	-6.07%
2009-05-12	0	0.214	0.210	0.214	0.199	0.227	15,676,000	3,291,460	0.2100	0.214	0.210	0.214	0.199	0.227	15,676,000	0.2100	0.47%
2009-05-11	0	0.213	0.208	0.213	0.177	0.227	45,908,000	9,315,360	0.2029	0.213	0.208	0.213	0.177	0.227	45,908,000	0.2029	21.71%
2009-05-08	0	0.175	0.174	0.175	0.167	0.183	20,852,000	3,574,634	0.1714	0.175	0.174	0.175	0.167	0.183	20,852,000	0.1714	1.16%
2009-05-07	0	0.173	0.173	0.176	0.169	0.197	29,992,000	5,342,414	0.1781	0.173	0.173	0.176	0.169	0.197	29,992,000	0.1781	-5.98%
2009-05-06	0	0.184	0.180	0.184	0.167	0.186	13,456,000	2,395,536	0.1780	0.184	0.180	0.184	0.167	0.186	13,456,000	0.1780	10.18%
2009-05-05	0	0.167	0.167	0.168	0.158	0.178	4,462,000	761,242	0.1706	0.167	0.167	0.168	0.158	0.178	4,462,000	0.1706	3.73%
2009-05-04	0	0.161	0.161	0.162	0.148	0.165	1,890,000	289,504	0.1532	0.161	0.161	0.162	0.148	0.165	1,890,000	0.1532	4.55%
2009-04-30	0	0.154	0.150	0.162	0.150	0.162	526,000	79,584	0.1513	0.154	0.150	0.162	0.150	0.162	526,000	0.1513	2.67%
2009-04-29	0	0.150	0.150	0.154	0.143	0.154	164,000	24,020	0.1465	0.150	0.150	0.154	0.143	0.154	164,000	0.1465	3.45%
2009-04-28	0	0.145	0.145	0.148	0.144	0.157	1,030,000	153,042	0.1486	0.145	0.145	0.148	0.144	0.157	1,030,000	0.1486	-7.64%
2009-04-27	0	0.157	0.157	0.160	0.156	0.170	1,940,000	311,764	0.1607	0.157	0.157	0.160	0.156	0.170	1,940,000	0.1607	-11.30%
2009-04-24	0	0.177	0.173	0.178	0.174	0.179	1,492,000	263,490	0.1766	0.177	0.173	0.178	0.174	0.179	1,492,000	0.1766	1.72%
2009-04-23	0	0.174	0.174	0.176	0.163	0.176	2,446,000	416,588	0.1703	0.174	0.174	0.176	0.163	0.176	2,446,000	0.1703	4.19%
2009-04-22	0	0.167	0.167	0.170	0.167	0.177	1,536,000	264,672	0.1723	0.167	0.167	0.170	0.167	0.177	1,536,000	0.1723	0.60%
2009-04-21	0	0.166	0.166	0.168	0.165	0.168	1,344,000	222,890	0.1658	0.166	0.166	0.168	0.165	0.168	1,344,000	0.1658	-5.14%
2009-04-20	0	0.175	0.172	0.175	0.171	0.178	1,964,000	343,244	0.1748	0.175	0.172	0.175	0.171	0.178	1,964,000	0.1748	3.55%
2009-04-17	0	0.169	0.165	0.169	0.165	0.180	3,602,000	616,692	0.1712	0.169	0.165	0.169	0.165	0.180	3,602,000	0.1712	-3.43%
2009-04-16	0	0.175	0.175	0.178	0.165	0.180	7,092,000	1,215,684	0.1714	0.175	0.175	0.178	0.165	0.180	7,092,000	0.1714	1.74%
2009-04-15	0	0.172	0.168	0.172	0.155	0.173	8,234,000	1,344,990	0.1633	0.172	0.168	0.172	0.155	0.173	8,234,000	0.1633	10.97%
2009-04-14	0	0.155	0.154	0.156	0.142	0.158	4,852,000	731,696	0.1508	0.155	0.154	0.156	0.142	0.158	4,852,000	0.1508	10.71%
2009-04-09	0	0.140	0.137	0.141	0.136	0.142	1,012,000	139,476	0.1378	0.140	0.137	0.141	0.136	0.142	1,012,000	0.1378	2.94%
2009-04-08	0	0.136	0.136	0.139	0.135	0.142	1,042,000	144,294	0.1385	0.136	0.136	0.139	0.135	0.142	1,042,000	0.1385	-6.21%
2009-04-07	0	0.145	0.144	0.145	0.135	0.145	1,436,000	204,870	0.1427	0.145	0.144	0.145	0.135	0.145	1,436,000	0.1427	4.32%
2009-04-06	0	0.139	0.139	0.140	0.136	0.143	1,698,000	236,154	0.1391	0.139	0.139	0.140	0.136	0.143	1,698,000	0.1391	-2.80%
2009-04-03	0	0.143	0.143	0.144	0.135	0.146	1,460,000	210,948	0.1445	0.143	0.143	0.144	0.135	0.146	1,460,000	0.1445	0.70%
2009-04-02	0	0.142	0.140	0.144	0.134	0.142	3,110,000	432,838	0.1392	0.142	0.140	0.144	0.134	0.142	3,110,000	0.1392	5.19%
2009-04-01	0	0.135	0.134	0.138	0.134	0.135	794,000	106,946	0.1347	0.135	0.134	0.138	0.134	0.135	794,000	0.1347	-2.17%
2009-03-31	0	0.138	0.133	0.138	0.133	0.138	1,032,000	138,956	0.1346	0.138	0.133	0.138	0.133	0.138	1,032,000	0.1346	3.76%
2009-03-30	0	0.133	0.133	0.137	0.133	0.140	1,310,000	179,270	0.1368	0.133	0.133	0.137	0.133	0.140	1,310,000	0.1368	-8.28%
2009-03-27	0	0.145	0.142	0.145	0.140	0.148	788,000	112,992	0.1434	0.145	0.142	0.145	0.140	0.148	788,000	0.1434	0.69%
2009-03-26	0	0.144	0.143	0.144	0.139	0.152	5,046,000	733,432	0.1453	0.144	0.143	0.144	0.139	0.152	5,046,000	0.1453	2.13%
2009-03-25	0	0.141	0.145	0.146	0.140	0.152	2,866,000	418,818	0.1461	0.141	0.145	0.146	0.140	0.152	2,866,000	0.1461	-6.62%
2009-03-24	0	0.151	0.150	0.151	0.146	0.159	8,762,000	1,327,650	0.1515	0.151	0.150	0.151	0.146	0.159	8,762,000	0.1515	0.00%
2009-03-23	0	0.151	0.151	0.152	0.133	0.154	19,550,000	2,861,346	0.1464	0.151	0.151	0.152	0.133	0.154	19,550,000	0.1464	16.15%
2009-03-20	0	0.130	0.128	0.130	0.120	0.142	7,086,000	878,110	0.1239	0.130	0.128	0.130	0.120	0.142	7,086,000	0.1239	6.56%
2009-03-19	0	0.122	0.114	0.120	0.108	0.125	1,374,000	159,884	0.1164	0.122	0.114	0.120	0.108	0.125	1,374,000	0.1164	8.93%
2009-03-18	0	0.112	0.112	0.115	0.111	0.127	1,646,000	191,848	0.1166	0.112	0.112	0.115	0.111	0.127	1,646,000	0.1166	-4.27%
2009-03-17	0	0.117	0.113	0.117	0.108	0.118	1,393,000	155,000	0.1113	0.117	0.113	0.117	0.108	0.118	1,393,000	0.1113	8.33%
2009-03-16	0	0.108	0.108	0.115	0.106	0.115	730,000	80,756	0.1106	0.108	0.108	0.115	0.106	0.115	730,000	0.1106	-1.82%
2009-03-13	0	0.110	0.110	0.114	0.106	0.117	304,000	34,174	0.1124	0.110	0.110	0.114	0.106	0.117	304,000	0.1124	-3.51%
2009-03-12	0	0.114	0.114	0.120	0.106	0.113	880,000	97,632	0.1109	0.114	0.114	0.120	0.106	0.113	880,000	0.1109	10.68%
2009-03-11	0	0.103	0.103	0.105	0.100	0.103	14,000	1,410	0.1007	0.103	0.103	0.105	0.100	0.103	14,000	0.1007	-2.83%
2009-03-10	0	0.106	0.104	0.109	-	-	0	0	-	0.106	0.104	0.109	-	-	0	-	0.00%
2009-03-09	0	0.106	0.106	0.111	0.105	0.115	2,270,000	248,912	0.1097	0.106	0.106	0.111	0.105	0.115	2,270,000	0.1097	-10.17%
2009-03-06	0	0.118	0.112	0.118	0.108	0.120	1,544,000	177,364	0.1149	0.118	0.112	0.118	0.108	0.120	1,544,000	0.1149	-4.84%
2009-03-05	0	0.124	0.124	0.128	0.124	0.128	364,000	45,956	0.1263	0.124	0.124	0.128	0.124	0.128	364,000	0.1263	-1.59%
2009-03-04	0	0.126	0.126	0.132	0.122	0.130	1,666,000	213,190	0.1280	0.126	0.126	0.132	0.122	0.130	1,666,000	0.1280	-1.56%
2009-03-03	0	0.128	0.111	0.128	-	-	0	0	-	0.128	0.111	0.128	-	-	0	-	-1.54%
2009-03-02	0	0.130	0.116	0.133	-	-	0	0	-	0.130	0.116	0.133	-	-	0	-	0.00%
2009-02-27	0	0.130	0.123	0.128	0.125	0.134	296,000	39,040	0.1319	0.130	0.123	0.128	0.125	0.134	296,000	0.1319	1.56%
2009-02-26	0	0.128	0.125	0.128	0.127	0.134	1,262,000	162,156	0.1285	0.128	0.125	0.128	0.127	0.134	1,262,000	0.1285	0.00%
2009-02-25	0	0.128	0.126	0.132	0.120	0.135	294,000	36,554	0.1243	0.128	0.126	0.132	0.120	0.135	294,000	0.1243	2.40%
2009-02-24	0	0.125	0.121	0.125	0.121	0.125	580,000	72,352	0.1247	0.125	0.121	0.125	0.121	0.125	580,000	0.1247	-0.79%
2009-02-23	0	0.126	0.126	0.130	0.126	0.135	28,000	3,708	0.1324	0.126	0.126	0.130	0.126	0.135	28,000	0.1324	0.00%
2009-02-20	0	0.126	0.126	0.130	0.123	0.132	414,000	53,750	0.1298	0.126	0.126	0.130	0.123	0.132	414,000	0.1298	0.80%
2009-02-19	0	0.125	0.125	0.130	0.123	0.130	2,134,227	271,640	0.1273	0.125	0.125	0.130	0.123	0.130	2,134,227	0.1273	-2.34%
2009-02-18	0	0.128	0.131	0.136	0.128	0.130	416,000	54,048	0.1299	0.128	0.131	0.136	0.128	0.130	416,000	0.1299	-2.29%
2009-02-17	0	0.131	0.131	0.137	0.130	0.131	340,000	44,486	0.1308	0.131	0.131	0.137	0.130	0.131	340,000	0.1308	0.77%
2009-02-16	0	0.130	0.130	0.137	0.130	0.130	10,000	1,300	0.1300	0.130	0.130	0.137	0.130	0.130	10,000	0.1300	-1.52%
2009-02-13	0	0.132	0.132	0.138	0.130	0.135	502,000	66,562	0.1326	0.132	0.132	0.138	0.130	0.135	502,000	0.1326	-2.94%
2009-02-12	0	0.136	0.132	0.138	0.131	0.140	598,000	81,550	0.1364	0.136	0.132	0.138	0.131	0.140	598,000	0.1364	0.74%
2009-02-11	0	0.135	0.135	0.138	0.133	0.135	356,000	47,884	0.1345	0.135	0.135	0.138	0.133	0.135	356,000	0.1345	1.50%
2009-02-10	0	0.133	0.133	0.136	0.133	0.136	844,000	113,874	0.1349	0.133	0.133	0.136	0.133	0.136	844,000	0.1349	4.72%
2009-02-09	0	0.127	0.125	0.130	0.126	0.130	1,004,000	127,682	0.1272	0.127	0.125	0.130	0.126	0.130	1,004,000	0.1272	-2.31%
2009-02-06	0	0.130	0.127	0.130	0.125	0.130	464,000	59,884	0.1291	0.130	0.127	0.130	0.125	0.130	464,000	0.1291	3.17%
2009-02-05	0	0.126	0.123	0.126	0.125	0.129	2,058,032	259,376	0.1260	0.126	0.123	0.126	0.125	0.129	2,058,032	0.1260	-3.08%
2009-02-04	0	0.130	0.130	0.134	0.130	0.134	1,482,000	193,812	0.1308	0.130	0.130	0.134	0.130	0.134	1,482,000	0.1308	0.00%
2009-02-03	0	0.130	0.121	0.136	-	-	0	0	-	0.130	0.121	0.136	-	-	0	-	0.00%
2009-02-02	0	0.130	0.121	0.137	0.130	0.130	10,000	1,300	0.1300	0.130	0.121	0.137	0.130	0.130	10,000	0.1300	0.00%
2009-01-30	0	0.130	0.126	0.135	0.130	0.130	132,000	17,160	0.1300	0.130	0.126	0.135	0.130	0.130	132,000	0.1300	0.00%
2009-01-29	0	0.130	0.128	0.130	0.126	0.160	4,444,000	578,980	0.1303	0.130	0.128	0.130	0.126	0.160	4,444,000	0.1303	0.00%
2009-01-23	0	0.130	0.123	0.135	0.130	0.135	1,270,000	169,072	0.1331	0.130	0.123	0.135	0.130	0.135	1,270,000	0.1331	-5.80%
2009-01-22	0	0.138	0.131	0.138	0.125	0.139	956,000	131,494	0.1375	0.138	0.131	0.138	0.125	0.139	956,000	0.1375	-0.72%
2009-01-21	0	0.139	0.122	0.139	0.139	0.140	418,000	58,518	0.1400	0.139	0.122	0.139	0.139	0.140	418,000	0.1400	6.92%
2009-01-20	0	0.130	0.129	0.137	0.129	0.130	250,000	32,400	0.1296	0.130	0.129	0.137	0.129	0.130	250,000	0.1296	0.00%
2009-01-19	0	0.130	0.130	0.140	-	-	0	0	-	0.130	0.130	0.140	-	-	0	-	0.00%
2009-01-16	0	0.130	0.129	0.130	0.130	0.131	242,000	31,462	0.1300	0.130	0.129	0.130	0.130	0.131	242,000	0.1300	-5.80%
2009-01-15	0	0.138	0.123	0.138	0.123	0.138	50,000	6,450	0.1290	0.138	0.123	0.138	0.123	0.138	50,000	0.1290	-1.43%
2009-01-14	0	0.140	0.136	0.140	0.133	0.141	1,820,000	254,860	0.1400	0.140	0.136	0.140	0.133	0.141	1,820,000	0.1400	-1.41%
2009-01-13	0	0.142	0.132	0.142	0.124	0.147	400,000	56,760	0.1419	0.142	0.132	0.142	0.124	0.147	400,000	0.1419	0.71%
2009-01-12	0	0.141	0.141	0.149	0.141	0.150	680,000	98,460	0.1448	0.141	0.141	0.149	0.141	0.150	680,000	0.1448	-3.42%
2009-01-09	0	0.146	0.146	0.154	0.145	0.150	566,000	83,338	0.1472	0.146	0.146	0.154	0.145	0.150	566,000	0.1472	-1.35%
2009-01-08	0	0.148	0.148	0.150	0.148	0.162	5,800,000	886,732	0.1529	0.148	0.148	0.150	0.148	0.162	5,800,000	0.1529	-8.07%
2009-01-07	0	0.161	0.161	0.163	0.155	0.171	16,534,000	2,721,924	0.1646	0.161	0.161	0.163	0.155	0.171	16,534,000	0.1646	3.87%
2009-01-06	0	0.155	0.154	0.155	0.153	0.160	11,792,000	1,832,868	0.1554	0.155	0.154	0.155	0.153	0.160	11,792,000	0.1554	0.00%
2009-01-05	0	0.155	0.155	0.162	0.155	0.162	5,382,000	841,850	0.1564	0.155	0.155	0.162	0.155	0.162	5,382,000	0.1564	0.00%
2009-01-02	0	0.155	0.152	0.155	0.145	0.155	362,000	55,750	0.1540	0.155	0.152	0.155	0.145	0.155	362,000	0.1540	3.33%
2008-12-31	0	0.150	0.145	0.150	0.145	0.150	730,000	109,350	0.1498	0.150	0.145	0.150	0.145	0.150	730,000	0.1498	0.00%
2008-12-30	0	0.150	0.140	0.150	-	-	0	0	-	0.150	0.140	0.150	-	-	0	-	-3.23%
2008-12-29	0	0.155	0.153	0.155	0.153	0.155	940,000	145,660	0.1550	0.155	0.153	0.155	0.153	0.155	940,000	0.1550	-1.90%
2008-12-24	0	0.158	0.158	0.163	0.158	0.158	12,000	1,896	0.1580	0.158	0.158	0.163	0.158	0.158	12,000	0.1580	4.64%
2008-12-23	0	0.151	0.151	0.165	0.151	0.155	600,000	91,200	0.1520	0.151	0.151	0.165	0.151	0.155	600,000	0.1520	-5.63%
2008-12-22	0	0.160	0.153	0.155	0.155	0.169	1,440,000	233,730	0.1623	0.160	0.153	0.155	0.155	0.169	1,440,000	0.1623	5.26%
2008-12-19	0	0.152	0.152	0.155	0.152	0.159	2,292,000	358,894	0.1566	0.152	0.152	0.155	0.152	0.159	2,292,000	0.1566	-1.94%
2008-12-18	0	0.155	0.152	0.155	0.155	0.162	7,198,000	1,126,588	0.1565	0.155	0.152	0.155	0.155	0.162	7,198,000	0.1565	-6.06%
2008-12-17	0	0.165	0.160	0.165	0.152	0.165	1,336,000	214,090	0.1602	0.165	0.160	0.165	0.152	0.165	1,336,000	0.1602	3.13%
2008-12-16	0	0.160	0.160	0.165	0.146	0.164	1,052,000	167,960	0.1597	0.160	0.160	0.165	0.146	0.164	1,052,000	0.1597	8.11%
2008-12-15	0	0.148	0.148	0.165	0.147	0.148	70,000	10,310	0.1473	0.148	0.148	0.165	0.147	0.148	70,000	0.1473	1.37%
2008-12-12	0	0.146	0.145	0.146	0.146	0.155	752,000	115,830	0.1540	0.146	0.145	0.146	0.146	0.155	752,000	0.1540	-5.81%
2008-12-11	0	0.155	0.154	0.155	0.153	0.169	3,874,000	631,518	0.1630	0.155	0.154	0.155	0.153	0.169	3,874,000	0.1630	0.00%
2008-12-10	0	0.155	0.151	0.159	0.150	0.160	522,000	79,490	0.1523	0.155	0.151	0.159	0.150	0.160	522,000	0.1523	6.16%
2008-12-09	0	0.146	0.146	0.155	0.144	0.160	910,000	136,320	0.1498	0.146	0.146	0.155	0.144	0.160	910,000	0.1498	-8.75%
2008-12-08	0	0.160	0.159	0.160	0.156	0.160	1,754,000	278,114	0.1586	0.160	0.159	0.160	0.156	0.160	1,754,000	0.1586	12.68%
2008-12-05	0	0.142	0.143	0.160	0.140	0.160	1,140,000	165,720	0.1454	0.142	0.143	0.160	0.140	0.160	1,140,000	0.1454	-10.69%
2008-12-04	0	0.159	0.159	0.170	0.159	0.170	2,034,000	340,678	0.1675	0.159	0.159	0.170	0.159	0.170	2,034,000	0.1675	1.92%
2008-12-03	0	0.156	0.156	0.168	0.140	0.168	2,694,000	423,454	0.1572	0.156	0.156	0.168	0.140	0.168	2,694,000	0.1572	11.43%
2008-12-02	0	0.140	0.140	0.158	0.122	0.122	440,000	53,680	0.1220	0.140	0.140	0.158	0.122	0.122	440,000	0.1220	-11.95%
2008-12-01	0	0.159	0.159	0.165	0.111	0.170	4,220,000	668,836	0.1585	0.159	0.159	0.165	0.111	0.170	4,220,000	0.1585	11.97%
2008-11-28	0	0.142	0.139	0.142	0.139	0.145	13,834,000	1,933,460	0.1398	0.142	0.139	0.142	0.139	0.145	13,834,000	0.1398	5.97%
2008-11-27	0	0.134	0.134	0.135	0.134	0.136	5,016,000	676,574	0.1349	0.134	0.134	0.135	0.134	0.136	5,016,000	0.1349	-2.90%
2008-11-26	0	0.138	0.118	0.138	0.100	0.138	824,000	100,910	0.1225	0.138	0.118	0.138	0.100	0.138	824,000	0.1225	40.82%
2008-11-25	0	0.098	0.098	0.113	0.098	0.098	104,000	10,192	0.0980	0.098	0.098	0.113	0.098	0.098	104,000	0.0980	-2.00%
2008-11-24	0	0.100	0.097	0.100	0.100	0.100	68,000	6,800	0.1000	0.100	0.097	0.100	0.100	0.100	68,000	0.1000	4.17%
2008-11-21	0	0.096	0.096	0.115	0.091	0.109	986,000	93,026	0.0943	0.096	0.096	0.115	0.091	0.109	986,000	0.0943	-8.57%
2008-11-20	0	0.105	0.105	0.110	0.098	0.110	220,000	23,326	0.1060	0.105	0.105	0.110	0.098	0.110	220,000	0.1060	-4.55%
2008-11-19	0	0.110	0.107	0.114	0.110	0.115	2,100,000	233,700	0.1113	0.110	0.107	0.114	0.110	0.115	2,100,000	0.1113	4.76%
2008-11-18	0	0.105	0.105	0.110	0.105	0.112	192,000	20,970	0.1092	0.105	0.105	0.110	0.105	0.112	192,000	0.1092	-4.55%
2008-11-17	0	0.110	0.108	0.117	-	-	0	0	-	0.110	0.108	0.117	-	-	0	-	0.00%
2008-11-14	0	0.110	0.105	0.115	0.104	0.129	1,850,000	214,302	0.1158	0.110	0.105	0.115	0.104	0.129	1,850,000	0.1158	7.84%
2008-11-13	0	0.102	0.102	0.114	0.099	0.110	990,000	100,740	0.1018	0.102	0.102	0.114	0.099	0.110	990,000	0.1018	-7.27%
2008-11-12	0	0.110	0.106	0.110	0.110	0.111	620,000	68,412	0.1103	0.110	0.106	0.110	0.110	0.111	620,000	0.1103	-15.38%
2008-11-11	0	0.130	0.125	0.130	0.115	0.130	432,000	51,790	0.1199	0.130	0.125	0.130	0.115	0.130	432,000	0.1199	4.84%
2008-11-10	0	0.124	0.120	0.125	0.118	0.147	1,612,000	199,712	0.1239	0.124	0.120	0.125	0.118	0.147	1,612,000	0.1239	7.83%
2008-11-07	0	0.115	0.103	0.118	0.100	0.115	1,610,000	185,090	0.1150	0.115	0.103	0.118	0.100	0.115	1,610,000	0.1150	15.00%
2008-11-06	0	0.100	0.100	0.108	0.093	0.102	890,000	88,982	0.1000	0.100	0.100	0.108	0.093	0.102	890,000	0.1000	-10.71%
2008-11-05	0	0.112	0.125	0.130	0.101	0.119	720,000	78,102	0.1085	0.112	0.125	0.130	0.101	0.119	720,000	0.1085	-5.08%
2008-11-04	0	0.118	0.116	0.118	0.100	0.120	1,830,000	211,540	0.1156	0.118	0.116	0.118	0.100	0.120	1,830,000	0.1156	-1.67%
2008-11-03	0	0.120	0.115	0.120	0.110	0.120	2,670,000	297,220	0.1113	0.120	0.115	0.120	0.110	0.120	2,670,000	0.1113	0.00%
2008-10-31	0	0.120	0.110	0.120	0.093	0.140	252,000	32,966	0.1308	0.120	0.110	0.120	0.093	0.140	252,000	0.1308	18.81%
2008-10-30	0	0.101	0.121	0.124	0.095	0.140	622,000	69,370	0.1115	0.101	0.121	0.124	0.095	0.140	622,000	0.1115	6.32%
2008-10-29	0	0.095	0.091	0.099	0.087	0.096	832,000	77,996	0.0937	0.095	0.091	0.099	0.087	0.096	832,000	0.0937	-1.04%
2008-10-28	0	0.096	0.096	0.100	0.087	0.100	1,950,000	183,114	0.0939	0.096	0.096	0.100	0.087	0.100	1,950,000	0.0939	1.05%
2008-10-27	0	0.095	0.093	0.100	0.070	0.095	3,746,000	333,482	0.0890	0.095	0.093	0.100	0.070	0.095	3,746,000	0.0890	-20.83%
2008-10-24	0	0.120	0.120	0.130	0.120	0.170	1,600,000	217,000	0.1356	0.120	0.120	0.130	0.120	0.170	1,600,000	0.1356	-11.76%
2008-10-23	0	0.136	0.136	0.240	0.110	0.136	1,340,000	169,446	0.1265	0.136	0.136	0.240	0.110	0.136	1,340,000	0.1265	4.62%
2008-10-22	0	0.130	0.138	0.140	0.130	0.131	610,000	79,800	0.1308	0.130	0.138	0.140	0.130	0.131	610,000	0.1308	-10.34%
2008-10-21	0	0.145	0.145	0.146	0.131	0.150	1,300,000	174,180	0.1340	0.145	0.145	0.146	0.131	0.150	1,300,000	0.1340	2.11%
2008-10-20	0	0.142	0.142	0.159	0.141	0.161	280,000	40,960	0.1463	0.142	0.142	0.159	0.141	0.161	280,000	0.1463	-13.94%
2008-10-17	0	0.165	0.146	0.168	0.150	0.172	1,126,000	182,268	0.1619	0.165	0.146	0.168	0.150	0.172	1,126,000	0.1619	-4.07%
2008-10-16	0	0.172	0.155	0.172	0.140	0.172	394,000	58,220	0.1478	0.172	0.155	0.172	0.140	0.172	394,000	0.1478	-0.58%
2008-10-15	0	0.173	0.159	0.173	0.160	0.184	1,092,000	192,740	0.1765	0.173	0.159	0.173	0.160	0.184	1,092,000	0.1765	4.85%
2008-10-14	0	0.165	0.160	0.165	0.131	0.165	2,472,000	398,828	0.1613	0.165	0.160	0.165	0.131	0.165	2,472,000	0.1613	0.61%
2008-10-13	0	0.164	0.135	0.165	0.116	0.164	550,000	88,202	0.1604	0.164	0.135	0.165	0.116	0.164	550,000	0.1604	20.59%
2008-10-10	0	0.136	0.136	0.145	0.136	0.160	1,236,000	175,668	0.1421	0.136	0.136	0.145	0.136	0.160	1,236,000	0.1421	-12.26%
2008-10-09	0	0.155	0.155	0.170	0.150	0.170	668,000	111,806	0.1674	0.155	0.155	0.170	0.150	0.170	668,000	0.1674	-6.06%
2008-10-08	0	0.165	0.163	0.180	0.160	0.185	314,000	51,790	0.1649	0.165	0.163	0.180	0.160	0.185	314,000	0.1649	-11.29%
2008-10-06	0	0.186	0.175	0.186	0.180	0.186	852,000	154,312	0.1811	0.186	0.175	0.186	0.180	0.186	852,000	0.1811	0.54%
2008-10-03	0	0.185	0.169	0.185	0.150	0.189	1,182,000	198,890	0.1683	0.185	0.169	0.185	0.150	0.189	1,182,000	0.1683	2.78%
2008-10-02	0	0.180	0.173	0.195	0.170	0.190	948,000	168,760	0.1780	0.180	0.173	0.195	0.170	0.190	948,000	0.1780	5.26%
2008-09-30	0	0.171	0.171	0.180	0.131	0.199	772,000	141,302	0.1830	0.171	0.171	0.180	0.131	0.199	772,000	0.1830	-10.94%
2008-09-29	0	0.192	0.192	0.207	0.192	0.193	200,000	38,980	0.1949	0.192	0.192	0.207	0.192	0.193	200,000	0.1949	-8.57%
2008-09-26	0	0.210	0.210	0.220	-	-	0	0	-	0.210	0.210	0.220	-	-	0	-	6.06%
2008-09-25	0	0.198	0.192	0.198	0.198	0.200	230,000	45,940	0.1997	0.198	0.192	0.198	0.198	0.200	230,000	0.1997	-7.91%
2008-09-24	0	0.215	0.210	0.215	0.191	0.215	222,000	43,146	0.1944	0.215	0.210	0.215	0.191	0.215	222,000	0.1944	-6.52%
2008-09-23	0	0.230	0.191	0.230	0.239	0.239	34,000	8,126	0.2390	0.230	0.191	0.230	0.239	0.239	34,000	0.2390	-4.17%
2008-09-22	0	0.240	0.220	0.240	0.200	0.240	354,000	75,124	0.2122	0.240	0.220	0.240	0.200	0.240	354,000	0.2122	0.00%
2008-09-19	0	0.240	0.206	0.240	0.190	0.240	314,000	61,520	0.1959	0.240	0.206	0.240	0.190	0.240	314,000	0.1959	17.07%
2008-09-18	0	0.205	0.175	0.205	0.146	0.205	2,556,000	414,026	0.1620	0.205	0.175	0.205	0.146	0.205	2,556,000	0.1620	7.89%
2008-09-17	0	0.190	0.182	0.210	0.182	0.230	430,000	96,500	0.2244	0.190	0.182	0.210	0.182	0.230	430,000	0.2244	-9.52%
2008-09-16	0	0.210	0.210	0.230	0.198	0.210	740,000	148,116	0.2002	0.210	0.210	0.230	0.198	0.210	740,000	0.2002	0.00%
2008-09-12	0	0.210	0.210	0.225	0.191	0.222	1,200,000	246,318	0.2053	0.210	0.210	0.225	0.191	0.222	1,200,000	0.2053	-5.41%
2008-09-11	0	0.222	0.222	0.238	0.222	0.230	384,000	86,360	0.2249	0.222	0.222	0.238	0.222	0.230	384,000	0.2249	-8.26%
2008-09-10	0	0.242	0.235	0.242	0.240	0.249	1,060,000	260,156	0.2454	0.242	0.235	0.242	0.240	0.249	1,060,000	0.2454	1.68%
2008-09-09	0	0.238	0.226	0.238	0.230	0.238	58,000	13,484	0.2325	0.238	0.226	0.238	0.230	0.238	58,000	0.2325	4.39%
2008-09-08	0	0.228	0.228	0.238	0.226	0.255	1,370,000	324,070	0.2365	0.228	0.228	0.238	0.226	0.255	1,370,000	0.2365	-5.39%
2008-09-05	0	0.241	0.230	0.241	0.225	0.241	664,000	152,972	0.2304	0.241	0.230	0.241	0.225	0.241	664,000	0.2304	2.55%
2008-09-04	0	0.235	0.231	0.250	0.226	0.260	3,938,000	957,282	0.2431	0.235	0.231	0.250	0.226	0.260	3,938,000	0.2431	-6.00%
2008-09-03	0	0.250	0.240	0.250	0.236	0.260	628,000	158,150	0.2518	0.250	0.240	0.250	0.236	0.260	628,000	0.2518	-3.85%
2008-09-02	0	0.260	0.250	0.260	0.245	0.260	706,000	179,620	0.2544	0.260	0.250	0.260	0.245	0.260	706,000	0.2544	0.00%
2008-09-01	0	0.260	0.237	0.260	0.229	0.260	1,178,000	274,706	0.2332	0.260	0.237	0.260	0.229	0.260	1,178,000	0.2332	7.44%
2008-08-29	0	0.242	0.242	0.260	0.241	0.265	722,000	187,140	0.2592	0.242	0.242	0.260	0.241	0.265	722,000	0.2592	0.83%
2008-08-28	0	0.240	0.239	0.250	0.238	0.242	1,348,000	323,170	0.2397	0.240	0.239	0.250	0.238	0.242	1,348,000	0.2397	-2.04%
2008-08-27	0	0.245	0.245	0.249	0.236	0.255	2,990,000	733,852	0.2454	0.245	0.245	0.249	0.236	0.255	2,990,000	0.2454	-9.26%
2008-08-26	0	0.270	0.260	0.270	0.250	0.280	750,000	198,340	0.2645	0.270	0.260	0.270	0.250	0.280	750,000	0.2645	8.00%
2008-08-25	0	0.250	0.245	0.260	0.241	0.255	570,000	142,550	0.2501	0.250	0.245	0.260	0.241	0.255	570,000	0.2501	-1.96%
2008-08-21	0	0.255	0.241	0.255	0.241	0.295	602,000	154,424	0.2565	0.255	0.241	0.255	0.241	0.295	602,000	0.2565	4.08%
2008-08-20	0	0.245	0.245	0.265	0.232	0.250	1,258,000	305,390	0.2428	0.245	0.245	0.265	0.232	0.250	1,258,000	0.2428	2.94%
2008-08-19	0	0.238	0.237	0.238	0.236	0.239	1,278,000	303,832	0.2377	0.238	0.237	0.238	0.236	0.239	1,278,000	0.2377	-0.83%
2008-08-18	0	0.240	0.240	0.245	0.240	0.250	1,510,000	369,868	0.2449	0.240	0.240	0.245	0.240	0.250	1,510,000	0.2449	-4.00%
2008-08-15	0	0.250	0.246	0.250	0.236	0.265	2,986,000	736,930	0.2468	0.250	0.246	0.250	0.236	0.265	2,986,000	0.2468	-7.41%
2008-08-14	0	0.270	0.265	0.270	0.270	0.280	468,000	127,060	0.2715	0.270	0.265	0.270	0.270	0.280	468,000	0.2715	0.00%
2008-08-13	0	0.270	0.270	0.275	0.265	0.275	632,000	172,090	0.2723	0.270	0.270	0.275	0.265	0.275	632,000	0.2723	-5.26%
2008-08-12	0	0.285	0.280	0.285	0.275	0.285	1,424,000	400,200	0.2810	0.285	0.280	0.285	0.275	0.285	1,424,000	0.2810	-5.00%
2008-08-11	0	0.300	0.290	0.300	0.300	0.330	452,000	142,110	0.3144	0.300	0.290	0.300	0.300	0.330	452,000	0.3144	-6.25%
2008-08-08	0	0.320	0.320	0.345	0.320	0.345	164,000	53,580	0.3267	0.320	0.320	0.345	0.320	0.345	164,000	0.3267	-7.25%
2008-08-07	0	0.345	0.335	0.345	0.330	0.360	640,615	220,067	0.3435	0.345	0.335	0.345	0.330	0.360	640,615	0.3435	2.99%
2008-08-05	0	0.335	0.335	0.345	0.330	0.350	560,000	191,540	0.3420	0.335	0.335	0.345	0.330	0.350	560,000	0.3420	-2.90%
2008-08-04	0	0.345	0.335	0.345	0.345	0.345	150,000	51,750	0.3450	0.345	0.335	0.345	0.345	0.345	150,000	0.3450	0.00%
2008-08-01	0	0.345	0.335	0.345	0.320	0.345	1,486,000	492,250	0.3313	0.345	0.335	0.345	0.320	0.345	1,486,000	0.3313	4.55%
2008-07-31	0	0.330	0.325	0.335	0.325	0.340	672,000	221,360	0.3294	0.330	0.325	0.335	0.325	0.340	672,000	0.3294	0.00%
2008-07-30	0	0.330	0.330	0.340	0.330	0.340	700,000	234,230	0.3346	0.330	0.330	0.340	0.330	0.340	700,000	0.3346	0.00%
2008-07-29	0	0.330	0.330	0.345	0.325	0.340	378,000	125,020	0.3307	0.330	0.330	0.345	0.325	0.340	378,000	0.3307	-1.49%
2008-07-28	0	0.335	0.335	0.350	0.335	0.355	940,000	320,650	0.3411	0.335	0.335	0.350	0.335	0.355	940,000	0.3411	-1.47%
2008-07-25	0	0.340	0.340	0.345	0.340	0.350	456,000	156,840	0.3439	0.340	0.340	0.345	0.340	0.350	456,000	0.3439	-4.23%
2008-07-24	0	0.355	0.355	0.360	0.345	0.360	1,508,000	531,140	0.3522	0.355	0.355	0.360	0.345	0.360	1,508,000	0.3522	0.00%
2008-07-23	0	0.355	0.350	0.355	0.350	0.360	740,000	259,500	0.3507	0.355	0.350	0.355	0.350	0.360	740,000	0.3507	1.43%
2008-07-22	0	0.350	0.350	0.355	0.350	0.360	598,000	211,000	0.3528	0.350	0.350	0.355	0.350	0.360	598,000	0.3528	0.00%
2008-07-21	0	0.350	0.340	0.350	0.340	0.350	420,000	144,560	0.3442	0.350	0.340	0.350	0.340	0.350	420,000	0.3442	2.94%
2008-07-18	0	0.340	0.330	0.340	0.330	0.345	874,000	296,810	0.3396	0.340	0.330	0.340	0.330	0.345	874,000	0.3396	-1.45%
2008-07-17	0	0.345	0.345	0.360	0.345	0.370	860,000	300,050	0.3489	0.345	0.345	0.360	0.345	0.370	860,000	0.3489	-2.82%
2008-07-16	0	0.355	0.340	0.360	0.335	0.360	1,084,000	379,710	0.3503	0.355	0.340	0.360	0.335	0.360	1,084,000	0.3503	0.00%
2008-07-15	0	0.355	0.355	0.370	0.355	0.375	1,084,000	396,730	0.3660	0.355	0.355	0.370	0.355	0.375	1,084,000	0.3660	-1.39%
2008-07-14	0	0.360	0.355	0.360	0.355	0.360	990,000	356,150	0.3597	0.360	0.355	0.360	0.355	0.360	990,000	0.3597	0.00%
2008-07-11	0	0.360	0.360	0.370	0.360	0.370	266,000	96,510	0.3628	0.360	0.360	0.370	0.360	0.370	266,000	0.3628	2.86%
2008-07-10	0	0.350	0.330	0.350	0.330	0.350	1,270,000	430,650	0.3391	0.350	0.330	0.350	0.330	0.350	1,270,000	0.3391	0.00%
2008-07-09	0	0.350	0.335	0.350	0.330	0.370	1,650,000	582,200	0.3528	0.350	0.335	0.350	0.330	0.370	1,650,000	0.3528	0.00%
2008-07-08	0	0.350	0.350	0.355	0.325	0.375	6,070,000	2,086,960	0.3438	0.350	0.350	0.355	0.325	0.375	6,070,000	0.3438	-7.89%
2008-07-07	0	0.380	0.375	0.380	0.375	0.410	3,208,000	1,217,890	0.3796	0.380	0.375	0.380	0.375	0.410	3,208,000	0.3796	-6.17%
2008-07-04	0	0.405	0.385	0.405	0.390	0.425	1,034,000	421,460	0.4076	0.405	0.385	0.405	0.390	0.425	1,034,000	0.4076	-3.57%
2008-07-03	0	0.420	0.410	0.420	0.415	0.430	1,278,000	538,230	0.4212	0.420	0.410	0.420	0.415	0.430	1,278,000	0.4212	-3.45%
2008-07-02	0	0.435	0.435	0.440	0.430	0.440	956,000	416,970	0.4362	0.435	0.435	0.440	0.430	0.440	956,000	0.4362	-4.40%
2008-06-30	0	0.455	0.455	0.465	0.430	0.455	306,000	136,360	0.4456	0.455	0.455	0.465	0.430	0.455	306,000	0.4456	-2.15%
2008-06-27	0	0.465	0.445	0.465	0.430	0.465	186,000	84,290	0.4532	0.465	0.445	0.465	0.430	0.465	186,000	0.4532	0.00%
2008-06-26	0	0.465	0.455	0.465	0.455	0.470	184,000	85,570	0.4651	0.465	0.455	0.465	0.455	0.470	184,000	0.4651	0.00%
2008-06-25	0	0.465	0.445	0.465	0.440	0.465	946,000	431,050	0.4557	0.465	0.445	0.465	0.440	0.465	946,000	0.4557	0.00%
2008-06-24	0	0.465	0.445	0.465	0.440	0.465	1,814,000	821,690	0.4530	0.465	0.445	0.465	0.440	0.465	1,814,000	0.4530	-1.06%
2008-06-23	0	0.470	0.465	0.470	0.455	0.475	1,280,000	593,660	0.4638	0.470	0.465	0.470	0.455	0.475	1,280,000	0.4638	-4.08%
2008-06-20	0	0.490	0.490	0.500	0.485	0.500	404,000	200,320	0.4958	0.490	0.490	0.500	0.485	0.500	404,000	0.4958	0.00%
2008-06-19	0	0.490	0.475	0.490	0.475	0.490	488,000	235,600	0.4828	0.490	0.475	0.490	0.475	0.490	488,000	0.4828	0.00%
2008-06-18	0	0.490	0.485	0.490	0.475	0.500	790,000	384,460	0.4867	0.490	0.485	0.490	0.475	0.500	790,000	0.4867	1.03%
2008-06-17	0	0.485	0.470	0.485	0.470	0.485	700,000	337,580	0.4823	0.485	0.470	0.485	0.470	0.485	700,000	0.4823	0.00%
2008-06-16	0	0.485	0.475	0.485	0.455	0.500	1,002,000	472,710	0.4718	0.485	0.475	0.485	0.455	0.500	1,002,000	0.4718	1.04%
2008-06-13	0	0.480	0.465	0.480	0.470	0.480	632,000	297,070	0.4700	0.480	0.465	0.480	0.470	0.480	632,000	0.4700	0.00%
2008-06-12	0	0.480	0.470	0.480	0.470	0.480	940,000	446,290	0.4748	0.480	0.470	0.480	0.470	0.480	940,000	0.4748	1.05%
2008-06-11	0	0.475	0.475	0.490	0.475	0.490	1,184,000	569,810	0.4813	0.475	0.475	0.490	0.475	0.490	1,184,000	0.4813	-3.06%
2008-06-10	0	0.490	0.480	0.500	0.475	0.500	1,402,000	683,660	0.4876	0.490	0.480	0.500	0.475	0.500	1,402,000	0.4876	-2.00%
2008-06-06	0	0.500	0.490	0.500	0.490	0.510	886,000	440,750	0.4975	0.500	0.490	0.500	0.490	0.510	886,000	0.4975	0.00%
2008-06-05	0	0.500	0.495	0.500	0.485	0.510	1,256,000	626,140	0.4985	0.500	0.495	0.500	0.485	0.510	1,256,000	0.4985	1.01%
2008-06-04	0	0.495	0.490	0.495	0.490	0.500	1,732,000	853,980	0.4931	0.495	0.490	0.495	0.490	0.500	1,732,000	0.4931	-2.94%
2008-06-03	0	0.510	0.500	0.510	0.495	0.510	996,000	498,360	0.5004	0.510	0.500	0.510	0.495	0.510	996,000	0.5004	0.00%
2008-06-02	0	0.510	0.510	0.520	0.500	0.510	432,000	218,400	0.5056	0.510	0.510	0.520	0.500	0.510	432,000	0.5056	0.00%
2008-05-30	0	0.510	0.510	0.520	0.510	0.520	422,000	216,520	0.5131	0.510	0.510	0.520	0.510	0.520	422,000	0.5131	-3.77%
2008-05-29	0	0.530	0.510	0.530	0.510	0.530	220,000	112,760	0.5125	0.530	0.510	0.530	0.510	0.530	220,000	0.5125	1.92%
2008-05-28	0	0.520	0.520	0.530	0.510	0.520	1,240,000	634,900	0.5120	0.520	0.520	0.530	0.510	0.520	1,240,000	0.5120	0.00%
2008-05-27	0	0.520	0.520	0.530	0.500	0.530	1,108,000	570,700	0.5151	0.520	0.520	0.530	0.500	0.530	1,108,000	0.5151	0.00%
2008-05-26	0	0.520	0.500	0.520	0.500	0.520	950,000	483,620	0.5091	0.520	0.500	0.520	0.500	0.520	950,000	0.5091	-1.89%
2008-05-23	0	0.530	0.510	0.530	0.510	0.530	492,000	254,540	0.5174	0.530	0.510	0.530	0.510	0.530	492,000	0.5174	3.92%
2008-05-22	0	0.510	0.510	0.520	0.510	0.520	540,000	275,700	0.5106	0.510	0.510	0.520	0.510	0.520	540,000	0.5106	0.00%
2008-05-21	0	0.510	0.510	0.520	0.510	0.530	554,000	287,160	0.5183	0.510	0.510	0.520	0.510	0.530	554,000	0.5183	0.00%
2008-05-20	0	0.510	0.510	0.520	0.500	0.540	1,356,000	701,820	0.5176	0.510	0.510	0.520	0.500	0.540	1,356,000	0.5176	-5.56%
2008-05-19	0	0.540	0.540	0.550	0.530	0.540	466,000	247,720	0.5316	0.540	0.540	0.550	0.530	0.540	466,000	0.5316	0.00%
2008-05-16	0	0.540	0.540	0.560	0.540	0.560	964,000	530,100	0.5499	0.540	0.540	0.560	0.540	0.560	964,000	0.5499	-1.82%
2008-05-15	0	0.550	0.550	0.560	0.540	0.560	620,000	344,340	0.5554	0.550	0.550	0.560	0.540	0.560	620,000	0.5554	-1.79%
2008-05-14	0	0.560	0.550	0.570	0.520	0.560	1,634,000	883,160	0.5405	0.560	0.550	0.570	0.520	0.560	1,634,000	0.5405	1.82%
2008-05-13	0	0.550	0.540	0.550	0.540	0.580	1,330,000	739,400	0.5559	0.550	0.540	0.550	0.540	0.580	1,330,000	0.5559	-3.51%
2008-05-09	0	0.570	0.560	0.570	0.560	0.600	2,458,000	1,417,500	0.5767	0.570	0.560	0.570	0.560	0.600	2,458,000	0.5767	0.00%
2008-05-08	0	0.570	0.560	0.570	0.550	0.590	2,938,000	1,681,100	0.5722	0.570	0.560	0.570	0.550	0.590	2,938,000	0.5722	1.79%
2008-05-07	0	0.560	0.560	0.570	0.520	0.610	13,052,000	7,496,160	0.5743	0.560	0.560	0.570	0.520	0.610	13,052,000	0.5743	7.69%
2008-05-06	0	0.520	0.520	0.530	0.520	0.530	932,000	488,540	0.5242	0.520	0.520	0.530	0.520	0.530	932,000	0.5242	-3.70%
2008-05-05	0	0.540	0.520	0.550	0.520	0.540	1,830,000	961,140	0.5252	0.540	0.520	0.550	0.520	0.540	1,830,000	0.5252	1.89%
2008-05-02	0	0.530	0.520	0.530	0.510	0.530	1,044,000	548,020	0.5249	0.530	0.520	0.530	0.510	0.530	1,044,000	0.5249	1.92%
2008-04-30	0	0.520	0.520	0.530	0.510	0.530	720,000	375,220	0.5211	0.520	0.520	0.530	0.510	0.530	720,000	0.5211	-1.89%
2008-04-29	0	0.530	0.520	0.540	0.510	0.540	2,494,000	1,312,800	0.5264	0.530	0.520	0.540	0.510	0.540	2,494,000	0.5264	-1.85%
2008-04-28	0	0.540	0.530	0.540	0.500	0.540	7,232,000	3,785,360	0.5234	0.540	0.530	0.540	0.500	0.540	7,232,000	0.5234	5.88%
2008-04-25	0	0.510	0.500	0.510	0.490	0.510	2,120,000	1,063,770	0.5018	0.510	0.500	0.510	0.490	0.510	2,120,000	0.5018	3.03%
2008-04-24	0	0.495	0.490	0.495	0.490	0.500	1,696,000	839,630	0.4951	0.495	0.490	0.495	0.490	0.500	1,696,000	0.4951	1.02%
2008-04-23	0	0.490	0.495	0.500	0.490	0.500	1,026,000	505,220	0.4924	0.490	0.495	0.500	0.490	0.500	1,026,000	0.4924	-1.01%
2008-04-22	0	0.495	0.490	0.495	0.480	0.495	784,000	377,880	0.4820	0.495	0.490	0.495	0.480	0.495	784,000	0.4820	1.02%
2008-04-21	0	0.490	0.490	0.500	0.480	0.510	1,212,000	595,570	0.4914	0.490	0.490	0.500	0.480	0.510	1,212,000	0.4914	0.00%
2008-04-18	0	0.490	0.490	0.500	0.490	0.500	180,000	89,580	0.4977	0.490	0.490	0.500	0.490	0.500	180,000	0.4977	-2.00%
2008-04-17	0	0.500	0.495	0.500	0.495	0.510	368,000	183,990	0.5000	0.500	0.495	0.500	0.495	0.510	368,000	0.5000	-1.96%
2008-04-16	0	0.510	0.500	0.510	0.500	0.520	474,000	239,180	0.5046	0.510	0.500	0.510	0.500	0.520	474,000	0.5046	2.00%
2008-04-15	0	0.500	0.500	0.510	0.490	0.500	956,000	473,650	0.4954	0.500	0.500	0.510	0.490	0.500	956,000	0.4954	0.00%
2008-04-14	0	0.500	0.495	0.500	0.495	0.520	1,866,000	949,960	0.5091	0.500	0.495	0.500	0.495	0.520	1,866,000	0.5091	-1.96%
2008-04-11	0	0.510	0.510	0.520	0.500	0.530	1,150,000	591,820	0.5146	0.510	0.510	0.520	0.500	0.530	1,150,000	0.5146	0.00%
2008-04-10	0	0.510	0.510	0.520	0.490	0.520	7,230,000	3,618,420	0.5005	0.510	0.510	0.520	0.490	0.520	7,230,000	0.5005	0.00%
2008-04-09	0	0.510	0.510	0.520	0.500	0.540	1,484,000	765,280	0.5157	0.510	0.510	0.520	0.500	0.540	1,484,000	0.5157	-3.77%
2008-04-08	0	0.530	0.530	0.540	0.520	0.540	856,000	454,380	0.5308	0.530	0.530	0.540	0.520	0.540	856,000	0.5308	0.00%
2008-04-07	0	0.530	0.520	0.530	0.520	0.540	1,148,000	608,340	0.5299	0.530	0.520	0.530	0.520	0.540	1,148,000	0.5299	0.00%
2008-04-03	0	0.530	0.520	0.540	0.530	0.540	480,000	255,000	0.5313	0.530	0.520	0.540	0.530	0.540	480,000	0.5313	0.00%
2008-04-02	0	0.530	0.520	0.530	0.510	0.540	1,672,000	884,760	0.5292	0.530	0.520	0.530	0.510	0.540	1,672,000	0.5292	1.92%
2008-04-01	0	0.520	0.510	0.530	0.500	0.540	988,000	511,220	0.5174	0.520	0.510	0.530	0.500	0.540	988,000	0.5174	0.00%
2008-03-31	0	0.520	0.520	0.530	0.500	0.530	606,000	312,820	0.5162	0.520	0.520	0.530	0.500	0.530	606,000	0.5162	0.00%
2008-03-28	0	0.520	0.510	0.520	0.495	0.530	2,552,000	1,304,230	0.5111	0.520	0.510	0.520	0.495	0.530	2,552,000	0.5111	4.00%
2008-03-27	0	0.500	0.490	0.500	0.485	0.500	988,367	485,854	0.4916	0.500	0.490	0.500	0.485	0.500	988,367	0.4916	0.00%
2008-03-26	0	0.500	0.500	0.510	0.490	0.510	1,556,000	774,230	0.4976	0.500	0.500	0.510	0.490	0.510	1,556,000	0.4976	2.04%
2008-03-25	0	0.490	0.490	0.495	0.475	0.500	1,532,000	752,830	0.4914	0.490	0.490	0.495	0.475	0.500	1,532,000	0.4914	2.08%
2008-03-20	0	0.480	0.480	0.485	0.470	0.500	1,452,000	702,790	0.4840	0.480	0.480	0.485	0.470	0.500	1,452,000	0.4840	-4.00%
2008-03-19	0	0.500	0.495	0.500	0.490	0.540	2,222,000	1,117,570	0.5030	0.500	0.495	0.500	0.490	0.540	2,222,000	0.5030	2.04%
2008-03-18	0	0.490	0.485	0.490	0.465	0.520	4,724,000	2,279,580	0.4826	0.490	0.485	0.490	0.465	0.520	4,724,000	0.4826	-7.55%
2008-03-17	0	0.530	0.500	0.530	0.490	0.590	3,930,000	2,202,540	0.5604	0.530	0.500	0.530	0.490	0.590	3,930,000	0.5604	-13.11%
2008-03-14	0	0.610	0.610	0.620	0.600	0.640	2,318,000	1,420,740	0.6129	0.610	0.610	0.620	0.600	0.640	2,318,000	0.6129	-1.61%
2008-03-13	0	0.620	0.610	0.620	0.610	0.640	1,176,000	722,440	0.6143	0.620	0.610	0.620	0.610	0.640	1,176,000	0.6143	-3.12%
2008-03-12	0	0.640	0.620	0.640	0.620	0.650	558,000	356,400	0.6387	0.640	0.620	0.640	0.620	0.650	558,000	0.6387	0.00%
2008-03-11	0	0.640	0.630	0.640	0.620	0.710	2,484,000	1,601,060	0.6445	0.640	0.630	0.640	0.620	0.710	2,484,000	0.6445	1.59%
2008-03-10	0	0.630	0.630	0.640	0.600	0.630	1,064,000	666,340	0.6263	0.630	0.630	0.640	0.600	0.630	1,064,000	0.6263	0.00%
2008-03-07	0	0.630	0.620	0.630	0.620	0.650	796,000	502,320	0.6311	0.630	0.620	0.630	0.620	0.650	796,000	0.6311	-4.55%
2008-03-06	0	0.660	0.650	0.660	0.650	0.670	678,000	445,680	0.6573	0.660	0.650	0.660	0.650	0.670	678,000	0.6573	1.54%
2008-03-05	0	0.650	0.640	0.650	0.640	0.660	2,000,000	1,299,900	0.6500	0.650	0.640	0.650	0.640	0.660	2,000,000	0.6500	-1.52%
2008-03-04	0	0.660	0.650	0.660	0.650	0.700	3,822,000	2,556,360	0.6689	0.660	0.650	0.660	0.650	0.700	3,822,000	0.6689	-1.49%
2008-03-03	0	0.670	0.660	0.680	0.650	0.680	950,000	629,300	0.6624	0.670	0.660	0.680	0.650	0.680	950,000	0.6624	0.00%
2008-02-29	0	0.670	0.660	0.670	0.650	0.680	1,204,000	804,900	0.6685	0.670	0.660	0.670	0.650	0.680	1,204,000	0.6685	0.00%
2008-02-28	0	0.670	0.660	0.680	0.650	0.680	1,226,000	816,560	0.6660	0.670	0.660	0.680	0.650	0.680	1,226,000	0.6660	0.00%
2008-02-27	0	0.670	0.660	0.670	0.660	0.680	2,040,000	1,354,320	0.6639	0.670	0.660	0.670	0.660	0.680	2,040,000	0.6639	1.52%
2008-02-26	0	0.660	0.650	0.660	0.650	0.660	1,182,000	772,260	0.6534	0.660	0.650	0.660	0.650	0.660	1,182,000	0.6534	0.00%
2008-02-25	0	0.660	0.650	0.660	0.650	0.690	1,044,000	690,640	0.6615	0.660	0.650	0.660	0.650	0.690	1,044,000	0.6615	0.00%
2008-02-22	0	0.660	0.660	0.670	0.660	0.670	1,109,762	736,161	0.6634	0.660	0.660	0.670	0.660	0.670	1,109,762	0.6634	-2.94%
2008-02-21	0	0.680	0.670	0.680	0.670	0.710	2,056,000	1,436,600	0.6987	0.680	0.670	0.680	0.670	0.710	2,056,000	0.6987	-2.86%
2008-02-20	0	0.700	0.690	0.700	0.690	0.710	2,718,000	1,900,820	0.6993	0.700	0.690	0.700	0.690	0.710	2,718,000	0.6993	-1.41%
2008-02-19	0	0.710	0.710	0.720	0.650	0.720	7,876,000	5,569,980	0.7072	0.710	0.710	0.720	0.650	0.720	7,876,000	0.7072	9.23%
2008-02-18	0	0.650	0.640	0.650	0.620	0.660	3,534,000	2,249,640	0.6366	0.650	0.640	0.650	0.620	0.660	3,534,000	0.6366	1.56%
2008-02-15	0	0.640	0.620	0.640	0.610	0.640	2,342,000	1,457,620	0.6224	0.640	0.620	0.640	0.610	0.640	2,342,000	0.6224	3.23%
2008-02-14	0	0.620	0.620	0.630	0.610	0.630	2,928,000	1,814,980	0.6199	0.620	0.620	0.630	0.610	0.630	2,928,000	0.6199	1.64%
2008-02-13	0	0.610	0.610	0.620	0.580	0.620	1,884,000	1,137,140	0.6036	0.610	0.610	0.620	0.580	0.620	1,884,000	0.6036	5.17%
2008-02-12	0	0.580	0.580	0.590	0.580	0.590	1,250,000	734,200	0.5874	0.580	0.580	0.590	0.580	0.590	1,250,000	0.5874	0.00%
2008-02-11	0	0.580	0.580	0.590	0.570	0.590	1,126,000	653,280	0.5802	0.580	0.580	0.590	0.570	0.590	1,126,000	0.5802	-1.69%
2008-02-06	0	0.590	0.580	0.600	0.580	0.600	620,000	364,900	0.5885	0.590	0.580	0.600	0.580	0.600	620,000	0.5885	-3.28%
2008-02-05	0	0.610	0.600	0.610	0.590	0.620	6,200,000	3,744,720	0.6040	0.610	0.600	0.610	0.590	0.620	6,200,000	0.6040	0.00%
2008-02-04	0	0.610	0.600	0.610	0.580	0.620	2,444,000	1,487,780	0.6087	0.610	0.600	0.610	0.580	0.620	2,444,000	0.6087	1.67%
2008-02-01	0	0.600	0.590	0.600	0.580	0.600	1,326,000	786,100	0.5928	0.600	0.590	0.600	0.580	0.600	1,326,000	0.5928	0.00%
2008-01-31	0	0.600	0.580	0.600	0.580	0.610	3,786,000	2,226,280	0.5880	0.600	0.580	0.600	0.580	0.610	3,786,000	0.5880	0.00%
2008-01-30	0	0.600	0.590	0.600	0.590	0.630	4,624,000	2,790,620	0.6035	0.600	0.590	0.600	0.590	0.630	4,624,000	0.6035	-3.23%
2008-01-29	0	0.620	0.600	0.620	0.600	0.620	1,164,000	709,300	0.6094	0.620	0.600	0.620	0.600	0.620	1,164,000	0.6094	3.33%
2008-01-28	0	0.600	0.590	0.610	0.590	0.620	4,186,000	2,516,440	0.6012	0.600	0.590	0.610	0.590	0.620	4,186,000	0.6012	-6.25%
2008-01-25	0	0.640	0.620	0.640	0.620	0.650	2,282,000	1,430,820	0.6270	0.640	0.620	0.640	0.620	0.650	2,282,000	0.6270	4.92%
2008-01-24	0	0.610	0.610	0.620	0.610	0.640	3,548,000	2,231,880	0.6291	0.610	0.610	0.620	0.610	0.640	3,548,000	0.6291	-1.61%
2008-01-23	0	0.620	0.610	0.620	0.590	0.630	2,666,000	1,609,840	0.6038	0.620	0.610	0.620	0.590	0.630	2,666,000	0.6038	5.08%
2008-01-22	0	0.590	0.580	0.590	0.560	0.650	12,746,000	7,765,020	0.6092	0.590	0.580	0.590	0.560	0.650	12,746,000	0.6092	-13.24%
2008-01-21	0	0.680	0.680	0.690	0.680	0.710	5,164,000	3,560,340	0.6895	0.680	0.680	0.690	0.680	0.710	5,164,000	0.6895	-5.56%
2008-01-18	0	0.720	0.700	0.720	0.660	0.720	2,618,000	1,824,880	0.6971	0.720	0.700	0.720	0.660	0.720	2,618,000	0.6971	1.41%
2008-01-17	0	0.710	0.700	0.710	0.680	0.720	6,036,000	4,219,380	0.6990	0.710	0.700	0.710	0.680	0.720	6,036,000	0.6990	1.43%
2008-01-16	0	0.700	0.690	0.700	0.690	0.730	8,284,000	5,876,580	0.7094	0.700	0.690	0.700	0.690	0.730	8,284,000	0.7094	-6.67%
2008-01-15	0	0.750	0.750	0.760	0.700	0.760	10,924,000	7,900,160	0.7232	0.750	0.750	0.760	0.700	0.760	10,924,000	0.7232	7.14%
2008-01-14	0	0.700	0.680	0.700	0.670	0.700	1,562,000	1,069,660	0.6848	0.700	0.680	0.700	0.670	0.700	1,562,000	0.6848	1.45%
2008-01-11	0	0.690	0.690	0.700	0.680	0.700	1,616,000	1,106,840	0.6849	0.690	0.690	0.700	0.680	0.700	1,616,000	0.6849	-1.43%
2008-01-10	0	0.700	0.680	0.700	0.680	0.700	3,774,000	2,603,740	0.6899	0.700	0.680	0.700	0.680	0.700	3,774,000	0.6899	-1.41%
2008-01-09	0	0.710	0.700	0.710	0.690	0.710	5,080,000	3,543,020	0.6974	0.710	0.700	0.710	0.690	0.710	5,080,000	0.6974	-1.39%
2008-01-08	0	0.720	0.710	0.720	0.720	0.750	3,470,000	2,516,340	0.7252	0.720	0.710	0.720	0.720	0.750	3,470,000	0.7252	-1.37%
2008-01-07	0	0.730	0.720	0.730	0.710	0.750	7,290,000	5,292,280	0.7260	0.730	0.720	0.730	0.710	0.750	7,290,000	0.7260	-2.67%
2008-01-04	0	0.750	0.750	0.760	0.740	0.810	29,120,000	22,494,180	0.7725	0.750	0.750	0.760	0.740	0.810	29,120,000	0.7725	-2.60%
2008-01-03	0	0.770	0.760	0.770	0.700	0.780	15,864,000	11,799,980	0.7438	0.770	0.760	0.770	0.700	0.780	15,864,000	0.7438	8.45%
2008-01-02	0	0.710	0.700	0.710	0.680	0.720	6,944,000	4,902,420	0.7060	0.710	0.700	0.710	0.680	0.720	6,944,000	0.7060	4.41%
2007-12-31	0	0.680	0.680	0.690	0.680	0.700	794,000	546,560	0.6884	0.680	0.680	0.690	0.680	0.700	794,000	0.6884	0.00%
2007-12-28	0	0.680	0.680	0.690	0.680	0.700	1,996,000	1,368,220	0.6855	0.680	0.680	0.690	0.680	0.700	1,996,000	0.6855	-2.86%
2007-12-27	0	0.700	0.700	0.710	0.660	0.710	7,042,000	4,862,440	0.6905	0.700	0.700	0.710	0.660	0.710	7,042,000	0.6905	6.06%
2007-12-24	0	0.660	0.660	0.670	0.650	0.660	1,656,000	1,085,100	0.6553	0.660	0.660	0.670	0.650	0.660	1,656,000	0.6553	1.54%
2007-12-21	0	0.650	0.640	0.650	0.630	0.650	4,158,000	2,633,880	0.6334	0.650	0.640	0.650	0.630	0.650	4,158,000	0.6334	0.00%
2007-12-20	0	0.650	0.640	0.650	0.620	0.650	2,324,000	1,471,420	0.6331	0.650	0.640	0.650	0.620	0.650	2,324,000	0.6331	0.00%
2007-12-19	0	0.650	0.650	0.660	0.600	0.650	7,224,000	4,553,000	0.6303	0.650	0.650	0.660	0.600	0.650	7,224,000	0.6303	4.84%
2007-12-18	0	0.620	0.610	0.630	0.590	0.640	2,040,000	1,247,000	0.6113	0.620	0.610	0.630	0.590	0.640	2,040,000	0.6113	3.33%
2007-12-17	0	0.600	0.600	0.610	0.600	0.650	2,532,000	1,548,920	0.6117	0.600	0.600	0.610	0.600	0.650	2,532,000	0.6117	-4.76%
2007-12-14	0	0.630	0.630	0.640	0.620	0.660	4,102,000	2,611,520	0.6366	0.630	0.630	0.640	0.620	0.660	4,102,000	0.6366	-1.56%
2007-12-13	0	0.640	0.640	0.650	0.640	0.690	4,718,000	3,142,240	0.6660	0.640	0.640	0.650	0.640	0.690	4,718,000	0.6660	-5.88%
2007-12-12	0	0.680	0.670	0.680	0.670	0.700	6,538,000	4,472,440	0.6841	0.680	0.670	0.680	0.670	0.700	6,538,000	0.6841	-4.23%
2007-12-11	0	0.710	0.700	0.710	0.700	0.740	4,722,000	3,350,300	0.7095	0.710	0.700	0.710	0.700	0.740	4,722,000	0.7095	-1.39%
2007-12-10	0	0.720	0.720	0.730	0.680	0.760	25,720,000	18,721,880	0.7279	0.720	0.720	0.730	0.680	0.760	25,720,000	0.7279	5.88%
2007-12-07	0	0.680	0.660	0.680	0.660	0.710	6,188,000	4,224,300	0.6827	0.680	0.660	0.680	0.660	0.710	6,188,000	0.6827	0.00%
2007-12-06	0	0.680	0.670	0.680	0.640	0.700	10,884,000	7,401,620	0.6800	0.680	0.670	0.680	0.640	0.700	10,884,000	0.6800	6.25%
2007-12-05	0	0.640	0.640	0.650	0.640	0.650	2,566,000	1,657,140	0.6458	0.640	0.640	0.650	0.640	0.650	2,566,000	0.6458	0.00%
2007-12-04	0	0.640	0.640	0.650	0.640	0.660	1,870,000	1,205,480	0.6446	0.640	0.640	0.650	0.640	0.660	1,870,000	0.6446	-1.54%
2007-12-03	0	0.650	0.640	0.650	0.620	0.680	7,738,000	5,042,660	0.6517	0.650	0.640	0.650	0.620	0.680	7,738,000	0.6517	4.84%
2007-11-30	0	0.620	0.610	0.620	0.600	0.620	3,320,000	2,012,220	0.6061	0.620	0.610	0.620	0.600	0.620	3,320,000	0.6061	1.64%
2007-11-29	0	0.610	0.600	0.610	0.600	0.620	4,434,000	2,706,960	0.6105	0.610	0.600	0.610	0.600	0.620	4,434,000	0.6105	1.67%
2007-11-28	0	0.600	0.590	0.600	0.580	0.630	6,098,000	3,667,700	0.6015	0.600	0.590	0.600	0.580	0.630	6,098,000	0.6015	-1.64%
2007-11-27	0	0.610	0.600	0.610	0.590	0.610	9,152,000	5,517,840	0.6029	0.610	0.600	0.610	0.590	0.610	9,152,000	0.6029	-1.61%
2007-11-26	0	0.620	0.610	0.620	0.600	0.620	2,492,000	1,535,740	0.6163	0.620	0.610	0.620	0.600	0.620	2,492,000	0.6163	1.64%
2007-11-23	0	0.610	0.600	0.610	0.590	0.640	9,466,000	5,703,460	0.6025	0.610	0.600	0.610	0.590	0.640	9,466,000	0.6025	1.67%
2007-11-22	0	0.600	0.600	0.610	0.600	0.650	8,196,000	5,153,740	0.6288	0.600	0.600	0.610	0.600	0.650	8,196,000	0.6288	-7.69%
2007-11-21	0	0.650	0.650	0.660	0.650	0.680	2,784,000	1,842,020	0.6616	0.650	0.650	0.660	0.650	0.680	2,784,000	0.6616	-4.41%
2007-11-20	0	0.680	0.660	0.680	0.650	0.680	3,988,000	2,648,460	0.6641	0.680	0.660	0.680	0.650	0.680	3,988,000	0.6641	0.00%
2007-11-19	0	0.680	0.670	0.680	0.670	0.700	1,869,017	1,267,081	0.6779	0.680	0.670	0.680	0.670	0.700	1,869,017	0.6779	-1.45%
2007-11-16	0	0.690	0.670	0.690	0.660	0.690	5,862,000	3,948,280	0.6735	0.690	0.670	0.690	0.660	0.690	5,862,000	0.6735	1.47%
2007-11-15	0	0.680	0.670	0.680	0.670	0.710	5,862,000	4,036,700	0.6886	0.680	0.670	0.680	0.670	0.710	5,862,000	0.6886	-4.23%
2007-11-14	0	0.710	0.690	0.710	0.680	0.730	11,402,000	8,030,500	0.7043	0.710	0.690	0.710	0.680	0.730	11,402,000	0.7043	4.41%
2007-11-13	0	0.680	0.650	0.670	0.650	0.690	9,152,000	6,077,380	0.6640	0.680	0.650	0.670	0.650	0.690	9,152,000	0.6640	0.00%
2007-11-12	0	0.680	0.680	0.690	0.660	0.700	8,982,000	6,039,020	0.6723	0.680	0.680	0.690	0.660	0.700	8,982,000	0.6723	-4.23%
2007-11-09	0	0.710	0.700	0.710	0.690	0.720	3,238,000	2,283,880	0.7053	0.710	0.700	0.710	0.690	0.720	3,238,000	0.7053	1.43%
2007-11-08	0	0.700	0.690	0.700	0.690	0.720	4,682,000	3,312,780	0.7076	0.700	0.690	0.700	0.690	0.720	4,682,000	0.7076	-2.78%
2007-11-07	0	0.720	0.720	0.730	0.720	0.750	7,166,000	5,278,120	0.7366	0.720	0.720	0.730	0.720	0.750	7,166,000	0.7366	-2.70%
2007-11-06	0	0.740	0.730	0.740	0.690	0.740	5,552,000	3,997,840	0.7201	0.740	0.730	0.740	0.690	0.740	5,552,000	0.7201	7.25%
2007-11-05	0	0.690	0.680	0.690	0.680	0.760	8,972,000	6,470,560	0.7212	0.690	0.680	0.690	0.680	0.760	8,972,000	0.7212	-8.00%
2007-11-02	0	0.750	0.750	0.760	0.730	0.760	15,812,000	11,841,520	0.7489	0.750	0.750	0.760	0.730	0.760	15,812,000	0.7489	-2.60%
2007-11-01	0	0.770	0.760	0.770	0.760	0.810	21,278,000	16,536,520	0.7772	0.770	0.760	0.770	0.760	0.810	21,278,000	0.7772	-2.53%
2007-10-31	0	0.790	0.780	0.790	0.740	0.830	39,252,000	31,088,080	0.7920	0.790	0.780	0.790	0.740	0.830	39,252,000	0.7920	6.76%
2007-10-30	0	0.740	0.740	0.750	0.740	0.780	9,260,000	7,010,600	0.7571	0.740	0.740	0.750	0.740	0.780	9,260,000	0.7571	-1.33%
2007-10-29	0	0.750	0.740	0.750	0.740	0.760	6,748,000	5,053,860	0.7489	0.750	0.740	0.750	0.740	0.760	6,748,000	0.7489	-1.32%
2007-10-26	0	0.760	0.750	0.760	0.750	0.770	8,973,000	6,831,620	0.7614	0.760	0.750	0.760	0.750	0.770	8,973,000	0.7614	0.00%
2007-10-25	0	0.760	0.750	0.760	0.730	0.760	7,476,000	5,597,560	0.7487	0.760	0.750	0.760	0.730	0.760	7,476,000	0.7487	2.70%
2007-10-24	0	0.740	0.730	0.740	0.710	0.760	5,940,000	4,388,980	0.7389	0.740	0.730	0.740	0.710	0.760	5,940,000	0.7389	0.00%
2007-10-23	0	0.740	0.730	0.740	0.680	0.760	12,676,000	9,380,000	0.7400	0.740	0.730	0.740	0.680	0.760	12,676,000	0.7400	8.82%
2007-10-22	0	0.680	0.670	0.680	0.630	0.690	6,382,000	4,289,520	0.6721	0.680	0.670	0.680	0.630	0.690	6,382,000	0.6721	-1.45%
2007-10-18	0	0.690	0.680	0.690	0.680	0.710	6,436,000	4,439,200	0.6897	0.690	0.680	0.690	0.680	0.710	6,436,000	0.6897	-2.82%
2007-10-17	0	0.710	0.710	0.720	0.700	0.720	4,526,000	3,204,100	0.7079	0.710	0.710	0.720	0.700	0.720	4,526,000	0.7079	-1.39%
2007-10-16	0	0.720	0.720	0.730	0.710	0.730	2,856,000	2,062,100	0.7220	0.720	0.720	0.730	0.710	0.730	2,856,000	0.7220	-1.37%
2007-10-15	0	0.730	0.720	0.730	0.720	0.740	3,288,000	2,397,340	0.7291	0.730	0.720	0.730	0.720	0.740	3,288,000	0.7291	-1.35%
2007-10-12	0	0.740	0.740	0.750	0.730	0.750	5,800,000	4,310,840	0.7432	0.740	0.740	0.750	0.730	0.750	5,800,000	0.7432	-2.63%
2007-10-11	0	0.760	0.750	0.760	0.750	0.780	5,860,000	4,456,540	0.7605	0.760	0.750	0.760	0.750	0.780	5,860,000	0.7605	0.00%
2007-10-10	0	0.760	0.760	0.770	0.750	0.790	7,710,000	5,898,660	0.7651	0.760	0.760	0.770	0.750	0.790	7,710,000	0.7651	-2.56%
2007-10-09	0	0.780	0.770	0.780	0.770	0.790	7,468,000	5,810,780	0.7781	0.780	0.770	0.780	0.770	0.790	7,468,000	0.7781	1.30%
2007-10-08	0	0.770	0.770	0.780	0.760	0.800	12,160,000	9,520,220	0.7829	0.770	0.770	0.780	0.760	0.800	12,160,000	0.7829	-1.28%
2007-10-05	0	0.780	0.760	0.770	0.740	0.790	10,370,000	7,976,260	0.7692	0.780	0.760	0.770	0.740	0.790	10,370,000	0.7692	5.41%
2007-10-04	0	0.740	0.730	0.740	0.720	0.760	12,004,000	8,888,340	0.7404	0.740	0.730	0.740	0.720	0.760	12,004,000	0.7404	-2.63%
2007-10-03	0	0.760	0.760	0.770	0.750	0.820	7,266,000	5,721,080	0.7874	0.760	0.760	0.770	0.750	0.820	7,266,000	0.7874	-6.17%
2007-10-02	0	0.810	0.810	0.820	0.800	0.860	8,406,000	6,986,780	0.8312	0.810	0.810	0.820	0.800	0.860	8,406,000	0.8312	-4.71%
2007-09-28	0	0.850	0.850	0.860	0.770	0.860	17,562,000	14,554,460	0.8287	0.850	0.850	0.860	0.770	0.860	17,562,000	0.8287	10.39%
2007-09-27	0	0.770	0.760	0.770	0.760	0.790	7,202,000	5,578,820	0.7746	0.770	0.760	0.770	0.760	0.790	7,202,000	0.7746	2.67%
2007-09-25	0	0.750	0.750	0.760	0.740	0.770	4,336,000	3,257,280	0.7512	0.750	0.750	0.760	0.740	0.770	4,336,000	0.7512	-2.60%
2007-09-24	0	0.770	0.760	0.770	0.750	0.790	9,460,800	7,270,288	0.7685	0.770	0.760	0.770	0.750	0.790	9,460,800	0.7685	0.00%
2007-09-21	0	0.770	0.760	0.770	0.750	0.780	14,608,000	11,120,400	0.7613	0.770	0.760	0.770	0.750	0.780	14,608,000	0.7613	-2.53%
2007-09-20	0	0.790	0.780	0.800	0.780	0.820	13,489,000	10,763,500	0.7979	0.790	0.780	0.800	0.780	0.820	13,489,000	0.7979	-1.25%
2007-09-19	0	0.800	0.800	0.810	0.800	0.860	15,855,000	12,983,180	0.8189	0.800	0.800	0.810	0.800	0.860	15,855,000	0.8189	-2.44%
2007-09-18	0	0.820	0.820	0.830	0.820	0.840	8,708,000	7,222,420	0.8294	0.820	0.820	0.830	0.820	0.840	8,708,000	0.8294	-3.53%
2007-09-17	0	0.850	0.840	0.850	0.840	0.880	6,856,000	5,891,560	0.8593	0.850	0.840	0.850	0.840	0.880	6,856,000	0.8593	-3.41%
2007-09-14	0	0.880	0.870	0.880	0.850	0.940	14,784,000	12,987,540	0.8785	0.880	0.870	0.880	0.850	0.940	14,784,000	0.8785	0.00%
2007-09-13	0	0.880	0.870	0.880	0.860	0.920	5,774,000	5,111,820	0.8853	0.880	0.870	0.880	0.860	0.920	5,774,000	0.8853	-1.12%
2007-09-12	0	0.890	0.890	0.910	0.890	0.940	6,272,000	5,696,320	0.9082	0.890	0.890	0.910	0.890	0.940	6,272,000	0.9082	-2.20%
2007-09-11	0	0.910	0.900	0.910	0.900	0.930	6,956,000	6,391,160	0.9188	0.910	0.900	0.910	0.900	0.930	6,956,000	0.9188	-2.15%
2007-09-10	0	0.930	0.920	0.930	0.860	0.950	7,442,000	6,908,820	0.9284	0.930	0.920	0.930	0.860	0.950	7,442,000	0.9284	-2.11%
2007-09-07	0	0.950	0.940	0.950	0.940	0.980	3,914,000	3,741,140	0.9558	0.950	0.940	0.950	0.940	0.980	3,914,000	0.9558	-1.04%
2007-09-06	0	0.960	0.960	0.970	0.960	0.990	11,616,000	11,317,460	0.9743	0.960	0.960	0.970	0.960	0.990	11,616,000	0.9743	-4.00%
2007-09-05	0	1.000	0.990	1.000	0.980	1.040	8,594,000	8,590,020	0.9995	1.000	0.990	1.000	0.980	1.040	8,594,000	0.9995	-1.96%
2007-09-04	0	1.020	1.010	1.030	1.000	1.090	15,880,000	16,793,300	1.0575	1.020	1.010	1.030	1.000	1.090	15,880,000	1.0575	-0.97%
2007-09-03	0	1.030	1.020	1.040	0.980	1.110	43,344,000	45,987,780	1.0610	1.030	1.020	1.040	0.980	1.110	43,344,000	1.0610	4.04%
2007-08-31	0	0.990	0.990	1.000	0.900	1.080	58,418,000	58,152,100	0.9954	0.990	0.990	1.000	0.900	1.080	58,418,000	0.9954	13.79%
2007-08-30	0	0.870	0.870	0.880	0.820	0.910	10,472,000	8,961,640	0.8558	0.870	0.870	0.880	0.820	0.910	10,472,000	0.8558	7.41%
2007-08-29	0	0.810	0.800	0.820	0.780	0.850	9,440,000	7,604,180	0.8055	0.810	0.800	0.820	0.780	0.850	9,440,000	0.8055	-5.81%
2007-08-28	0	0.860	0.860	0.870	0.850	0.920	11,054,000	9,740,940	0.8812	0.860	0.860	0.870	0.850	0.920	11,054,000	0.8812	0.00%
2007-08-27	0	0.860	0.860	0.870	0.800	0.900	15,408,271	13,290,765	0.8626	0.860	0.860	0.870	0.800	0.900	15,408,271	0.8626	13.16%
2007-08-24	0	0.760	0.750	0.760	0.710	0.780	8,150,000	6,107,140	0.7493	0.760	0.750	0.760	0.710	0.780	8,150,000	0.7493	1.33%
2007-08-23	0	0.750	0.740	0.750	0.730	0.770	8,652,000	6,470,400	0.7479	0.750	0.740	0.750	0.730	0.770	8,652,000	0.7479	4.17%
2007-08-22	0	0.720	0.720	0.730	0.700	0.740	3,808,000	2,745,460	0.7210	0.720	0.720	0.730	0.700	0.740	3,808,000	0.7210	0.00%
2007-08-21	0	0.720	0.710	0.720	0.700	0.750	8,042,000	5,811,260	0.7226	0.720	0.710	0.720	0.700	0.750	8,042,000	0.7226	4.35%
2007-08-20	0	0.690	0.680	0.690	0.650	0.710	8,388,000	5,769,000	0.6878	0.690	0.680	0.690	0.650	0.710	8,388,000	0.6878	9.52%
2007-08-17	0	0.630	0.610	0.630	0.550	0.750	12,370,000	8,062,160	0.6518	0.630	0.610	0.630	0.550	0.750	12,370,000	0.6518	-14.86%
2007-08-16	0	0.740	0.740	0.750	0.710	0.800	8,530,000	6,370,460	0.7468	0.740	0.740	0.750	0.710	0.800	8,530,000	0.7468	-7.50%
2007-08-15	0	0.800	0.790	0.800	0.770	0.840	12,118,000	9,639,300	0.7955	0.800	0.790	0.800	0.770	0.840	12,118,000	0.7955	-4.76%
2007-08-14	0	0.840	0.840	0.850	0.810	0.840	4,386,000	3,626,600	0.8269	0.840	0.840	0.850	0.810	0.840	4,386,000	0.8269	3.70%
2007-08-13	0	0.810	0.810	0.820	0.800	0.840	6,024,000	4,909,900	0.8151	0.810	0.810	0.820	0.800	0.840	6,024,000	0.8151	0.00%
2007-08-10	0	0.810	0.790	0.810	0.790	0.840	6,480,000	5,247,260	0.8098	0.810	0.790	0.810	0.790	0.840	6,480,000	0.8098	-5.81%
2007-08-09	0	0.860	0.850	0.860	0.850	0.890	14,090,000	12,210,540	0.8666	0.860	0.850	0.860	0.850	0.890	14,090,000	0.8666	-3.37%
2007-08-08	0	0.890	0.890	0.900	0.860	0.890	9,108,000	7,956,900	0.8736	0.890	0.890	0.900	0.860	0.890	9,108,000	0.8736	4.71%
2007-08-07	0	0.850	0.840	0.850	0.800	0.950	15,238,000	13,478,820	0.8846	0.850	0.840	0.850	0.800	0.950	15,238,000	0.8846	-6.59%
2007-08-06	0	0.910	0.910	0.920	0.880	0.930	10,340,000	9,386,640	0.9078	0.910	0.910	0.920	0.880	0.930	10,340,000	0.9078	-4.21%
2007-08-03	0	0.950	0.940	0.950	0.930	0.990	9,960,000	9,480,240	0.9518	0.950	0.940	0.950	0.930	0.990	9,960,000	0.9518	1.06%
2007-08-02	0	0.940	0.930	0.940	0.880	1.020	19,726,000	18,444,720	0.9350	0.940	0.930	0.940	0.880	1.020	19,726,000	0.9350	-5.05%
2007-08-01	0	0.990	0.990	1.000	0.960	1.070	21,850,000	21,899,440	1.0023	0.990	0.990	1.000	0.960	1.070	21,850,000	1.0023	-7.48%
2007-07-31	0	1.070	1.070	1.080	1.060	1.130	13,120,000	14,238,980	1.0853	1.070	1.070	1.080	1.060	1.130	13,120,000	1.0853	-3.60%
2007-07-30	0	1.110	1.100	1.110	1.030	1.110	15,422,000	16,671,680	1.0810	1.110	1.100	1.110	1.030	1.110	15,422,000	1.0810	6.73%
2007-07-27	0	1.040	1.040	1.050	1.020	1.140	31,822,000	34,031,040	1.0694	1.040	1.040	1.050	1.020	1.140	31,822,000	1.0694	-5.45%
2007-07-26	0	1.100	1.100	1.110	0.970	1.200	116,740,000	129,759,720	1.1115	1.100	1.100	1.110	0.970	1.200	116,740,000	1.1115	13.40%
2007-07-25	0	0.970	0.960	0.980	0.910	0.990	14,554,000	13,916,760	0.9562	0.970	0.960	0.980	0.910	0.990	14,554,000	0.9562	2.11%
2007-07-24	0	0.950	0.940	0.960	0.900	0.990	20,900,000	19,591,960	0.9374	0.950	0.940	0.960	0.900	0.990	20,900,000	0.9374	-2.06%
2007-07-23	0	0.970	0.970	0.980	0.950	1.050	27,522,000	27,126,340	0.9856	0.970	0.970	0.980	0.950	1.050	27,522,000	0.9856	-11.82%
2007-07-20	0	1.100	1.100	1.110	1.080	1.140	5,544,000	6,089,780	1.0984	1.100	1.100	1.110	1.080	1.140	5,544,000	1.0984	-1.79%
2007-07-19	0	1.120	1.110	1.120	1.040	1.120	9,264,000	9,907,400	1.0695	1.120	1.110	1.120	1.040	1.120	9,264,000	1.0695	3.70%
2007-07-18	0	1.080	1.070	1.080	1.070	1.140	24,540,000	26,823,620	1.0931	1.080	1.070	1.080	1.070	1.140	24,540,000	1.0931	-5.26%
2007-07-17	0	1.140	1.140	1.150	1.110	1.200	14,426,000	16,633,560	1.1530	1.140	1.140	1.150	1.110	1.200	14,426,000	1.1530	-4.20%
2007-07-16	0	1.190	1.180	1.190	1.160	1.210	5,112,000	6,068,060	1.1870	1.190	1.180	1.190	1.160	1.210	5,112,000	1.1870	1.71%
2007-07-13	0	1.170	1.170	1.180	1.150	1.200	5,844,000	6,855,440	1.1731	1.170	1.170	1.180	1.150	1.200	5,844,000	1.1731	0.00%
2007-07-12	0	1.170	1.170	1.180	1.170	1.210	6,554,000	7,775,020	1.1863	1.170	1.170	1.180	1.170	1.210	6,554,000	1.1863	-2.50%
2007-07-11	0	1.200	1.190	1.200	1.180	1.210	8,460,000	10,087,540	1.1924	1.200	1.190	1.200	1.180	1.210	8,460,000	1.1924	0.00%
2007-07-10	0	1.200	1.190	1.200	1.190	1.250	8,908,000	10,817,480	1.2144	1.200	1.190	1.200	1.190	1.250	8,908,000	1.2144	-3.23%
2007-07-09	0	1.240	1.240	1.250	1.240	1.310	13,368,000	16,883,900	1.2630	1.240	1.240	1.250	1.240	1.310	13,368,000	1.2630	0.81%
2007-07-06	0	1.230	1.230	1.240	1.230	1.290	8,770,000	11,048,080	1.2598	1.230	1.230	1.240	1.230	1.290	8,770,000	1.2598	-3.15%
2007-07-05	0	1.270	1.270	1.280	1.190	1.310	18,154,000	23,031,340	1.2687	1.270	1.270	1.280	1.190	1.310	18,154,000	1.2687	4.96%
2007-07-04	0	1.210	1.200	1.210	1.170	1.230	7,466,000	8,945,980	1.1982	1.210	1.200	1.210	1.170	1.230	7,466,000	1.1982	-0.82%
2007-07-03	0	1.220	1.220	1.230	1.200	1.260	5,983,368	7,313,127	1.2222	1.220	1.220	1.230	1.200	1.260	5,983,368	1.2222	1.67%
2007-06-29	0	1.200	1.200	1.220	1.200	1.270	7,610,000	9,353,860	1.2292	1.200	1.200	1.220	1.200	1.270	7,610,000	1.2292	-6.25%
2007-06-28	0	1.280	1.270	1.280	1.250	1.320	7,216,000	9,182,340	1.2725	1.280	1.270	1.280	1.250	1.320	7,216,000	1.2725	0.00%
2007-06-27	0	1.280	1.270	1.280	1.230	1.340	13,664,000	17,453,340	1.2773	1.280	1.270	1.280	1.230	1.340	13,664,000	1.2773	-4.48%
2007-06-26	0	1.340	1.330	1.340	1.310	1.400	17,914,000	24,284,000	1.3556	1.340	1.330	1.340	1.310	1.400	17,914,000	1.3556	-2.90%
2007-06-25	0	1.380	1.370	1.380	1.370	1.440	63,912,000	90,013,100	1.4084	1.380	1.370	1.380	1.370	1.440	63,912,000	1.4084	2.22%
2007-06-22	0	1.350	1.340	1.350	1.160	1.400	40,198,000	52,994,180	1.3183	1.350	1.340	1.350	1.160	1.400	40,198,000	1.3183	8.87%
2007-06-21	0	1.240	1.220	1.240	1.220	1.280	10,530,000	13,141,860	1.2480	1.240	1.220	1.240	1.220	1.280	10,530,000	1.2480	-1.59%
2007-06-20	0	1.260	1.250	1.260	1.240	1.290	5,980,000	7,572,920	1.2664	1.260	1.250	1.260	1.240	1.290	5,980,000	1.2664	1.61%
2007-06-18	0	1.240	1.240	1.250	1.210	1.340	13,392,000	16,858,300	1.2588	1.240	1.240	1.250	1.210	1.340	13,392,000	1.2588	-4.62%
2007-06-15	0	1.300	1.300	1.310	1.290	1.350	17,008,000	22,505,940	1.3233	1.300	1.300	1.310	1.290	1.350	17,008,000	1.3233	0.00%
2007-06-14	0	1.300	1.290	1.300	1.280	1.420	29,040,000	39,030,920	1.3440	1.300	1.290	1.300	1.280	1.420	29,040,000	1.3440	-0.76%
2007-06-13	0	1.310	1.300	1.310	1.290	1.370	24,220,000	32,116,580	1.3260	1.310	1.300	1.310	1.290	1.370	24,220,000	1.3260	-2.96%
2007-06-12	0	1.350	1.340	1.350	1.320	1.420	32,938,000	44,803,640	1.3602	1.350	1.340	1.350	1.320	1.420	32,938,000	1.3602	-4.26%
2007-06-11	0	1.410	1.400	1.410	1.400	1.550	21,824,000	31,743,880	1.4545	1.410	1.400	1.410	1.400	1.550	21,824,000	1.4545	-2.08%
2007-06-08	0	1.440	1.440	1.450	1.400	1.590	27,760,000	41,579,740	1.4978	1.440	1.440	1.450	1.400	1.590	27,760,000	1.4978	-2.04%
2007-06-07	0	1.470	1.470	1.480	1.330	1.550	22,324,000	32,169,000	1.4410	1.470	1.470	1.480	1.330	1.550	22,324,000	1.4410	7.30%
2007-06-06	0	1.370	1.370	1.380	1.360	1.440	8,896,000	12,379,780	1.3916	1.370	1.370	1.380	1.360	1.440	8,896,000	1.3916	-3.52%
2007-06-05	0	1.420	1.400	1.420	1.310	1.460	11,150,000	15,384,860	1.3798	1.420	1.400	1.420	1.310	1.460	11,150,000	1.3798	-0.70%
2007-06-04	0	1.430	1.430	1.440	1.430	1.550	12,212,000	18,052,120	1.4782	1.430	1.430	1.440	1.430	1.550	12,212,000	1.4782	-3.38%
2007-06-01	0	1.480	1.470	1.480	1.470	1.690	18,126,000	28,044,100	1.5472	1.480	1.470	1.480	1.470	1.690	18,126,000	1.5472	-7.50%
2007-05-31	0	1.600	1.590	1.600	1.450	1.650	40,266,000	63,283,000	1.5716	1.600	1.590	1.600	1.450	1.650	40,266,000	1.5716	14.29%
2007-05-30	0	1.400	1.390	1.400	1.350	1.700	51,902,000	76,729,380	1.4784	1.400	1.390	1.400	1.350	1.700	51,902,000	1.4784	-17.16%
2007-05-29	0	1.690	1.680	1.700	1.630	1.850	88,058,792	153,306,679	1.7410	1.690	1.680	1.700	1.630	1.850	88,058,792	1.7410	2.42%
2007-05-28	0	1.650	1.620	1.650	1.260	1.670	158,702,000	229,757,480	1.4477	1.650	1.620	1.650	1.260	1.670	158,702,000	1.4477	35.25%
2007-05-25	0	1.220	1.220	1.230	0.950	1.230	107,466,000	115,657,840	1.0762	1.220	1.220	1.230	0.950	1.230	107,466,000	1.0762	28.42%
2007-05-23	0	0.950	0.940	0.950	0.940	0.970	8,058,000	7,727,220	0.9590	0.950	0.940	0.950	0.940	0.970	8,058,000	0.9590	-1.04%
2007-05-22	0	0.960	0.950	0.960	0.930	0.970	11,530,000	10,979,960	0.9523	0.960	0.950	0.960	0.930	0.970	11,530,000	0.9523	1.05%
2007-05-21	0	0.950	0.940	0.950	0.930	0.950	4,614,750	4,351,075	0.9429	0.950	0.940	0.950	0.930	0.950	4,614,750	0.9429	2.15%
2007-05-18	0	0.930	0.920	0.930	0.920	0.950	6,256,000	5,848,400	0.9348	0.930	0.920	0.930	0.920	0.950	6,256,000	0.9348	-2.11%
2007-05-17	0	0.950	0.940	0.950	0.920	0.990	16,290,000	15,680,980	0.9626	0.950	0.940	0.950	0.920	0.990	16,290,000	0.9626	2.15%
2007-05-16	0	0.930	0.920	0.930	0.910	0.940	5,620,000	5,180,800	0.9219	0.930	0.920	0.930	0.910	0.940	5,620,000	0.9219	0.00%
2007-05-15	0	0.930	0.920	0.930	0.920	0.950	2,370,000	2,214,880	0.9345	0.930	0.920	0.930	0.920	0.950	2,370,000	0.9345	-1.06%
2007-05-14	0	0.940	0.940	0.950	0.930	0.970	6,538,000	6,224,120	0.9520	0.940	0.940	0.950	0.930	0.970	6,538,000	0.9520	-1.05%
2007-05-11	0	0.950	0.940	0.950	0.930	0.950	4,462,000	4,211,140	0.9438	0.950	0.940	0.950	0.930	0.950	4,462,000	0.9438	0.00%
2007-05-10	0	0.950	0.940	0.950	0.940	0.960	5,186,000	4,921,540	0.9490	0.950	0.940	0.950	0.940	0.960	5,186,000	0.9490	-1.04%
2007-05-09	0	0.960	0.950	0.960	0.910	0.960	8,162,000	7,640,160	0.9361	0.960	0.950	0.960	0.910	0.960	8,162,000	0.9361	4.35%
2007-05-08	0	0.920	0.910	0.920	0.900	0.930	4,638,000	4,244,080	0.9151	0.920	0.910	0.920	0.900	0.930	4,638,000	0.9151	-1.08%
2007-05-07	0	0.930	0.930	0.940	0.930	0.960	2,890,000	2,705,780	0.9363	0.930	0.930	0.940	0.930	0.960	2,890,000	0.9363	-3.12%
2007-05-04	0	0.960	0.950	0.960	0.950	0.980	7,316,000	7,072,280	0.9667	0.960	0.950	0.960	0.950	0.980	7,316,000	0.9667	-1.03%
2007-05-03	0	0.970	0.970	0.980	0.960	0.980	11,662,000	11,343,760	0.9727	0.970	0.970	0.980	0.960	0.980	11,662,000	0.9727	0.00%
2007-05-02	0	0.970	0.960	0.970	0.950	1.020	36,076,000	35,370,220	0.9804	0.970	0.960	0.970	0.950	1.020	36,076,000	0.9804	3.19%
2007-04-30	0	0.940	0.940	0.960	0.880	0.950	12,542,000	11,529,640	0.9193	0.940	0.940	0.960	0.880	0.950	12,542,000	0.9193	6.82%
2007-04-27	0	0.880	0.880	0.890	0.880	0.890	3,930,057	3,488,171	0.8876	0.880	0.880	0.890	0.880	0.890	3,930,057	0.8876	-1.12%
2007-04-26	0	0.890	0.880	0.890	0.880	0.890	2,486,000	2,201,660	0.8856	0.890	0.880	0.890	0.880	0.890	2,486,000	0.8856	1.14%
2007-04-25	0	0.880	0.870	0.880	0.860	0.880	4,182,000	3,638,500	0.8700	0.880	0.870	0.880	0.860	0.880	4,182,000	0.8700	0.00%
2007-04-24	0	0.880	0.880	0.890	0.870	0.890	5,404,000	4,767,040	0.8821	0.880	0.880	0.890	0.870	0.890	5,404,000	0.8821	0.00%
2007-04-23	0	0.880	0.870	0.880	0.870	0.880	5,136,000	4,519,060	0.8799	0.880	0.870	0.880	0.870	0.880	5,136,000	0.8799	1.15%
2007-04-20	0	0.870	0.870	0.880	0.870	0.890	7,596,000	6,720,040	0.8847	0.870	0.870	0.880	0.870	0.890	7,596,000	0.8847	-2.25%
2007-04-19	0	0.890	0.880	0.890	0.860	0.890	8,834,000	7,762,760	0.8787	0.890	0.880	0.890	0.860	0.890	8,834,000	0.8787	1.14%
2007-04-18	0	0.880	0.870	0.880	0.870	0.900	4,244,396	3,734,373	0.8798	0.880	0.870	0.880	0.870	0.900	4,244,396	0.8798	0.00%
2007-04-17	0	0.880	0.870	0.880	0.860	0.920	8,816,000	7,710,540	0.8746	0.880	0.870	0.880	0.860	0.920	8,816,000	0.8746	-2.22%
2007-04-16	0	0.900	0.890	0.900	0.890	0.910	3,476,000	3,141,340	0.9037	0.900	0.890	0.900	0.890	0.910	3,476,000	0.9037	-1.10%
2007-04-13	0	0.910	0.900	0.910	0.900	0.920	1,800,000	1,647,280	0.9152	0.910	0.900	0.910	0.900	0.920	1,800,000	0.9152	-1.09%
2007-04-12	0	0.920	0.920	0.930	0.900	0.930	5,032,000	4,601,940	0.9145	0.920	0.920	0.930	0.900	0.930	5,032,000	0.9145	1.10%
2007-04-11	0	0.910	0.910	0.920	0.900	0.930	6,461,500	5,892,725	0.9120	0.910	0.910	0.920	0.900	0.930	6,461,500	0.9120	-2.15%
2007-04-10	0	0.930	0.920	0.930	0.920	0.950	4,518,000	4,176,340	0.9244	0.930	0.920	0.930	0.920	0.950	4,518,000	0.9244	-1.06%
2007-04-04	0	0.940	0.930	0.940	0.930	1.020	23,452,000	22,909,660	0.9769	0.940	0.930	0.940	0.930	1.020	23,452,000	0.9769	0.00%
2007-04-03	0	0.940	0.930	0.940	0.900	0.950	6,734,000	6,260,840	0.9297	0.940	0.930	0.940	0.900	0.950	6,734,000	0.9297	2.17%
2007-04-02	0	0.920	0.920	0.930	0.900	0.920	4,174,000	3,795,120	0.9092	0.920	0.920	0.930	0.900	0.920	4,174,000	0.9092	2.22%
2007-03-30	0	0.900	0.900	0.910	0.900	0.930	3,422,000	3,085,540	0.9017	0.900	0.900	0.910	0.900	0.930	3,422,000	0.9017	-1.10%
2007-03-29	0	0.910	0.900	0.910	0.900	0.940	4,817,333	4,415,853	0.9167	0.910	0.900	0.910	0.900	0.940	4,817,333	0.9167	0.00%
2007-03-28	0	0.910	0.910	0.920	0.900	0.950	7,716,000	7,064,260	0.9155	0.910	0.910	0.920	0.900	0.950	7,716,000	0.9155	-2.15%
2007-03-27	0	0.930	0.930	0.940	0.900	0.970	24,714,000	23,274,480	0.9418	0.930	0.930	0.940	0.900	0.970	24,714,000	0.9418	1.09%
2007-03-26	0	0.920	0.910	0.920	0.910	0.950	9,678,000	8,948,620	0.9246	0.920	0.910	0.920	0.910	0.950	9,678,000	0.9246	1.10%
2007-03-23	0	0.910	0.900	0.910	0.900	1.040	54,784,000	54,010,040	0.9859	0.910	0.900	0.910	0.900	1.040	54,784,000	0.9859	-9.00%
2007-03-22	0	1.000	1.000	1.010	0.830	1.020	33,234,000	30,602,040	0.9208	1.000	1.000	1.010	0.830	1.020	33,234,000	0.9208	20.48%
2007-03-21	0	0.830	0.820	0.830	0.820	0.830	960,333	790,246	0.8229	0.830	0.820	0.830	0.820	0.830	960,333	0.8229	2.47%
2007-03-20	0	0.810	0.810	0.820	0.810	0.830	2,412,000	1,986,400	0.8235	0.810	0.810	0.820	0.810	0.830	2,412,000	0.8235	-3.57%
2007-03-19	0	0.840	0.820	0.840	0.830	0.850	958,000	798,440	0.8334	0.840	0.820	0.840	0.830	0.850	958,000	0.8334	0.00%
2007-03-16	0	0.840	0.830	0.840	0.830	0.870	5,634,000	4,809,980	0.8537	0.840	0.830	0.840	0.830	0.870	5,634,000	0.8537	-3.45%
2007-03-15	0	0.870	0.860	0.870	0.780	0.870	9,022,000	7,348,600	0.8145	0.870	0.860	0.870	0.780	0.870	9,022,000	0.8145	10.13%
2007-03-14	0	0.790	0.780	0.790	0.760	0.790	4,358,000	3,391,300	0.7782	0.790	0.780	0.790	0.760	0.790	4,358,000	0.7782	1.28%
2007-03-13	0	0.780	0.780	0.800	0.780	0.810	7,350,000	5,850,880	0.7960	0.780	0.780	0.800	0.780	0.810	7,350,000	0.7960	-3.70%
2007-03-12	0	0.810	0.810	0.820	0.800	0.830	4,202,000	3,429,200	0.8161	0.810	0.810	0.820	0.800	0.830	4,202,000	0.8161	1.25%
2007-03-09	0	0.800	0.800	0.810	0.790	0.830	3,980,000	3,222,400	0.8096	0.800	0.800	0.810	0.790	0.830	3,980,000	0.8096	-3.61%
2007-03-08	0	0.830	0.820	0.840	0.820	0.840	610,000	506,940	0.8310	0.830	0.820	0.840	0.820	0.840	610,000	0.8310	0.00%
2007-03-07	0	0.830	0.820	0.830	0.820	0.840	1,277,962	1,063,688	0.8323	0.830	0.820	0.830	0.820	0.840	1,277,962	0.8323	-1.19%
2007-03-06	0	0.840	0.830	0.840	0.810	0.840	1,152,000	957,460	0.8311	0.840	0.830	0.840	0.810	0.840	1,152,000	0.8311	5.00%
2007-03-05	0	0.800	0.800	0.810	0.800	0.860	2,924,000	2,369,100	0.8102	0.800	0.800	0.810	0.800	0.860	2,924,000	0.8102	-6.98%
2007-03-02	0	0.860	0.850	0.870	0.850	0.930	4,624,000	4,074,220	0.8811	0.860	0.850	0.870	0.850	0.930	4,624,000	0.8811	-6.52%
2007-03-01	0	0.920	0.910	0.920	0.860	0.940	5,026,000	4,534,740	0.9023	0.920	0.910	0.920	0.860	0.940	5,026,000	0.9023	5.75%
2007-02-28	0	0.870	0.860	0.870	0.830	0.870	2,282,000	1,938,680	0.8496	0.870	0.860	0.870	0.830	0.870	2,282,000	0.8496	-2.25%
2007-02-27	0	0.890	0.880	0.900	0.880	0.920	1,430,000	1,279,320	0.8946	0.890	0.880	0.900	0.880	0.920	1,430,000	0.8946	-2.20%
2007-02-26	0	0.910	0.900	0.920	0.880	0.920	1,662,000	1,491,720	0.8975	0.910	0.900	0.920	0.880	0.920	1,662,000	0.8975	3.41%
2007-02-23	0	0.880	0.890	0.900	0.880	0.900	1,642,000	1,468,140	0.8941	0.880	0.890	0.900	0.880	0.900	1,642,000	0.8941	-2.22%
2007-02-22	0	0.900	0.900	0.910	0.900	0.930	1,368,000	1,253,840	0.9165	0.900	0.900	0.910	0.900	0.930	1,368,000	0.9165	-3.23%
2007-02-21	0	0.930	0.920	0.930	0.910	0.930	2,094,000	1,922,500	0.9181	0.930	0.920	0.930	0.910	0.930	2,094,000	0.9181	2.20%
2007-02-16	0	0.910	0.900	0.910	0.900	0.920	1,572,000	1,435,960	0.9135	0.910	0.900	0.910	0.900	0.920	1,572,000	0.9135	-1.09%
2007-02-15	0	0.920	0.920	0.930	0.880	0.950	11,112,000	10,317,820	0.9285	0.920	0.920	0.930	0.880	0.950	11,112,000	0.9285	5.75%
2007-02-14	0	0.870	0.870	0.880	0.850	0.880	1,812,000	1,568,880	0.8658	0.870	0.870	0.880	0.850	0.880	1,812,000	0.8658	1.16%
2007-02-13	0	0.860	0.850	0.860	0.850	0.870	1,422,000	1,226,560	0.8626	0.860	0.850	0.860	0.850	0.870	1,422,000	0.8626	-1.15%
2007-02-12	0	0.870	0.860	0.870	0.870	0.900	2,546,000	2,255,940	0.8861	0.870	0.860	0.870	0.870	0.900	2,546,000	0.8861	-1.14%
2007-02-09	0	0.880	0.880	0.890	0.870	0.930	3,986,000	3,597,700	0.9026	0.880	0.880	0.890	0.870	0.930	3,986,000	0.9026	-2.22%
2007-02-08	0	0.900	0.900	0.910	0.830	0.910	10,622,000	9,371,440	0.8823	0.900	0.900	0.910	0.830	0.910	10,622,000	0.8823	7.14%
2007-02-07	0	0.840	0.840	0.850	0.840	0.850	1,368,000	1,150,380	0.8409	0.840	0.840	0.850	0.840	0.850	1,368,000	0.8409	-1.18%
2007-02-06	0	0.850	0.840	0.850	0.830	0.850	1,044,000	877,160	0.8402	0.850	0.840	0.850	0.830	0.850	1,044,000	0.8402	1.19%
2007-02-05	0	0.840	0.830	0.840	0.820	0.840	874,000	725,180	0.8297	0.840	0.830	0.840	0.820	0.840	874,000	0.8297	1.20%
2007-02-02	0	0.830	0.830	0.840	0.830	0.840	1,112,000	923,860	0.8308	0.830	0.830	0.840	0.830	0.840	1,112,000	0.8308	0.00%
2007-02-01	0	0.830	0.830	0.840	0.830	0.850	1,064,000	886,320	0.8330	0.830	0.830	0.840	0.830	0.850	1,064,000	0.8330	0.00%
2007-01-31	0	0.830	0.830	0.850	0.830	0.840	630,000	528,840	0.8394	0.830	0.830	0.850	0.830	0.840	630,000	0.8394	-2.35%
2007-01-30	0	0.850	0.850	0.860	0.840	0.860	1,600,000	1,358,680	0.8492	0.850	0.850	0.860	0.840	0.860	1,600,000	0.8492	2.41%
2007-01-29	0	0.830	0.830	0.840	0.830	0.860	464,000	387,960	0.8361	0.830	0.830	0.840	0.830	0.860	464,000	0.8361	0.00%
2007-01-26	0	0.830	0.830	0.850	0.830	0.840	1,868,000	1,566,260	0.8385	0.830	0.830	0.850	0.830	0.840	1,868,000	0.8385	-2.35%
2007-01-25	0	0.850	0.850	0.860	0.840	0.870	1,954,000	1,666,240	0.8527	0.850	0.850	0.860	0.840	0.870	1,954,000	0.8527	0.00%
2007-01-24	0	0.850	0.850	0.860	0.840	0.870	1,772,000	1,514,500	0.8547	0.850	0.850	0.860	0.840	0.870	1,772,000	0.8547	-1.16%
2007-01-23	0	0.860	0.860	0.870	0.860	0.890	1,088,000	949,100	0.8723	0.860	0.860	0.870	0.860	0.890	1,088,000	0.8723	-2.27%
2007-01-22	0	0.880	0.870	0.880	0.860	0.880	2,580,000	2,257,900	0.8752	0.880	0.870	0.880	0.860	0.880	2,580,000	0.8752	2.33%
2007-01-19	0	0.860	0.850	0.860	0.850	0.870	1,118,000	957,620	0.8565	0.860	0.850	0.860	0.850	0.870	1,118,000	0.8565	0.00%
2007-01-18	0	0.860	0.850	0.860	0.850	0.870	1,146,000	978,760	0.8541	0.860	0.850	0.860	0.850	0.870	1,146,000	0.8541	1.18%
2007-01-17	0	0.850	0.850	0.860	0.850	0.860	1,244,000	1,059,000	0.8513	0.850	0.850	0.860	0.850	0.860	1,244,000	0.8513	0.00%
2007-01-16	0	0.850	0.850	0.860	0.840	0.860	1,208,000	1,030,200	0.8528	0.850	0.850	0.860	0.840	0.860	1,208,000	0.8528	0.00%
2007-01-15	0	0.850	0.840	0.850	0.810	0.870	3,526,000	2,951,920	0.8372	0.850	0.840	0.850	0.810	0.870	3,526,000	0.8372	0.00%
2007-01-12	0	0.850	0.850	0.860	0.850	0.870	1,682,000	1,442,720	0.8577	0.850	0.850	0.860	0.850	0.870	1,682,000	0.8577	1.19%
2007-01-11	0	0.840	0.830	0.840	0.840	0.870	2,656,000	2,271,120	0.8551	0.840	0.830	0.840	0.840	0.870	2,656,000	0.8551	-1.18%
2007-01-10	0	0.850	0.840	0.850	0.850	0.870	1,206,000	1,028,140	0.8525	0.850	0.840	0.850	0.850	0.870	1,206,000	0.8525	-2.30%
2007-01-09	0	0.870	0.860	0.870	0.850	0.870	1,518,000	1,298,820	0.8556	0.870	0.860	0.870	0.850	0.870	1,518,000	0.8556	2.35%
2007-01-08	0	0.850	0.850	0.860	0.850	0.900	6,090,000	5,242,720	0.8609	0.850	0.850	0.860	0.850	0.900	6,090,000	0.8609	-4.49%
2007-01-05	0	0.890	0.890	0.900	0.880	0.900	1,132,000	1,009,020	0.8914	0.890	0.890	0.900	0.880	0.900	1,132,000	0.8914	0.00%
2007-01-04	0	0.890	0.890	0.900	0.890	0.950	1,948,000	1,769,320	0.9083	0.890	0.890	0.900	0.890	0.950	1,948,000	0.9083	-4.30%
2007-01-03	0	0.930	0.920	0.930	0.890	0.930	1,910,000	1,735,200	0.9085	0.930	0.920	0.930	0.890	0.930	1,910,000	0.9085	3.33%
2007-01-02	0	0.900	0.900	0.910	0.890	0.920	1,614,000	1,454,760	0.9013	0.900	0.900	0.910	0.890	0.920	1,614,000	0.9013	0.00%
2006-12-29	0	0.900	0.900	0.910	0.880	0.910	796,000	717,420	0.9013	0.900	0.900	0.910	0.880	0.910	796,000	0.9013	1.12%
2006-12-28	0	0.890	0.890	0.900	0.890	0.940	3,078,000	2,807,360	0.9121	0.890	0.890	0.900	0.890	0.940	3,078,000	0.9121	-5.32%
2006-12-27	0	0.940	0.940	0.950	0.930	0.960	3,802,000	3,606,980	0.9487	0.940	0.940	0.950	0.930	0.960	3,802,000	0.9487	-2.08%
2006-12-22	0	0.960	0.950	0.970	0.960	1.010	3,762,000	3,689,400	0.9807	0.960	0.950	0.970	0.960	1.010	3,762,000	0.9807	-4.00%
2006-12-21	0	1.000	1.000	1.010	0.950	1.020	16,714,000	16,647,600	0.9960	1.000	1.000	1.010	0.950	1.020	16,714,000	0.9960	3.09%
2006-12-20	0	0.970	0.970	0.980	0.940	1.050	19,958,000	19,917,260	0.9980	0.970	0.970	0.980	0.940	1.050	19,958,000	0.9980	-1.02%
2006-12-19	0	0.980	0.990	1.000	0.830	1.000	14,228,000	13,136,420	0.9233	0.980	0.990	1.000	0.830	1.000	14,228,000	0.9233	12.64%
2006-12-18	0	0.870	0.850	0.870	0.770	0.880	7,826,000	6,345,060	0.8108	0.870	0.850	0.870	0.770	0.880	7,826,000	0.8108	7.41%
2006-12-15	0	0.810	0.810	0.820	0.810	0.830	2,894,000	2,359,040	0.8151	0.810	0.810	0.820	0.810	0.830	2,894,000	0.8151	-3.57%
2006-12-14	0	0.840	0.840	0.850	0.800	0.880	6,558,000	5,500,020	0.8387	0.840	0.840	0.850	0.800	0.880	6,558,000	0.8387	-5.62%
2006-12-13	0	0.890	0.890	0.910	0.880	0.900	990,000	879,320	0.8882	0.890	0.890	0.910	0.880	0.900	990,000	0.8882	0.00%
2006-12-12	0	0.890	0.880	0.890	0.890	0.910	1,434,000	1,283,520	0.8951	0.890	0.880	0.890	0.890	0.910	1,434,000	0.8951	-1.11%
2006-12-11	0	0.900	0.900	0.910	0.900	0.930	1,358,000	1,239,860	0.9130	0.900	0.900	0.910	0.900	0.930	1,358,000	0.9130	0.00%
2006-12-08	0	0.900	0.900	0.910	0.900	0.910	1,420,000	1,287,960	0.9070	0.900	0.900	0.910	0.900	0.910	1,420,000	0.9070	0.00%
2006-12-07	0	0.900	0.900	0.910	0.890	0.910	1,268,000	1,151,000	0.9077	0.900	0.900	0.910	0.890	0.910	1,268,000	0.9077	0.00%
2006-12-06	0	0.900	0.900	0.910	0.900	0.930	2,116,000	1,925,640	0.9100	0.900	0.900	0.910	0.900	0.930	2,116,000	0.9100	-3.23%
2006-12-05	0	0.930	0.920	0.930	0.900	0.930	3,820,000	3,489,880	0.9136	0.930	0.920	0.930	0.900	0.930	3,820,000	0.9136	2.20%
2006-12-04	0	0.910	0.900	0.910	0.880	0.910	1,856,000	1,667,980	0.8987	0.910	0.900	0.910	0.880	0.910	1,856,000	0.8987	1.11%
2006-12-01	0	0.900	0.890	0.900	0.900	0.920	1,394,000	1,258,400	0.9027	0.900	0.890	0.900	0.900	0.920	1,394,000	0.9027	-2.17%
2006-11-30	0	0.920	0.900	0.920	0.890	0.920	2,520,000	2,280,740	0.9051	0.920	0.900	0.920	0.890	0.920	2,520,000	0.9051	3.37%
2006-11-29	0	0.890	0.890	0.900	0.880	0.900	1,920,000	1,702,040	0.8865	0.890	0.890	0.900	0.880	0.900	1,920,000	0.8865	1.14%
2006-11-28	0	0.880	0.870	0.880	0.870	0.890	2,994,000	2,650,060	0.8851	0.880	0.870	0.880	0.870	0.890	2,994,000	0.8851	-3.30%
2006-11-27	0	0.910	0.900	0.910	0.900	0.920	2,186,000	1,973,040	0.9026	0.910	0.900	0.910	0.900	0.920	2,186,000	0.9026	0.00%
2006-11-24	0	0.910	0.900	0.910	0.900	0.920	5,226,000	4,737,580	0.9065	0.910	0.900	0.910	0.900	0.920	5,226,000	0.9065	-1.09%
2006-11-23	0	0.920	0.910	0.920	0.910	0.930	5,324,000	4,891,420	0.9187	0.920	0.910	0.920	0.910	0.930	5,324,000	0.9187	0.00%
2006-11-22	0	0.920	0.920	0.930	0.920	0.940	1,766,000	1,629,380	0.9226	0.920	0.920	0.930	0.920	0.940	1,766,000	0.9226	0.00%
2006-11-21	0	0.920	0.920	0.930	0.920	0.930	822,000	763,260	0.9285	0.920	0.920	0.930	0.920	0.930	822,000	0.9285	0.00%
2006-11-20	0	0.920	0.920	0.930	0.920	0.930	1,272,000	1,178,760	0.9267	0.920	0.920	0.930	0.920	0.930	1,272,000	0.9267	-1.08%
2006-11-17	0	0.930	0.920	0.940	0.920	0.960	1,870,000	1,753,900	0.9379	0.930	0.920	0.940	0.920	0.960	1,870,000	0.9379	-2.11%
2006-11-16	0	0.950	0.940	0.950	0.920	0.960	3,934,000	3,707,260	0.9424	0.950	0.940	0.950	0.920	0.960	3,934,000	0.9424	3.26%
2006-11-15	0	0.920	0.920	0.930	0.920	0.940	2,840,000	2,645,420	0.9315	0.920	0.920	0.930	0.920	0.940	2,840,000	0.9315	1.10%
2006-11-14	0	0.910	0.910	0.920	0.910	0.930	3,016,000	2,764,720	0.9167	0.910	0.910	0.920	0.910	0.930	3,016,000	0.9167	-1.09%
2006-11-13	0	0.920	0.920	0.930	0.920	0.930	1,042,000	960,440	0.9217	0.920	0.920	0.930	0.920	0.930	1,042,000	0.9217	-1.08%
2006-11-10	0	0.930	0.930	0.940	0.920	0.940	1,800,000	1,678,940	0.9327	0.930	0.930	0.940	0.920	0.940	1,800,000	0.9327	0.00%
2006-11-09	0	0.930	0.930	0.940	0.920	0.940	1,936,000	1,802,940	0.9313	0.930	0.930	0.940	0.920	0.940	1,936,000	0.9313	1.09%
2006-11-08	0	0.920	0.920	0.930	0.910	0.950	5,866,000	5,411,120	0.9225	0.920	0.920	0.930	0.910	0.950	5,866,000	0.9225	-3.16%
2006-11-07	0	0.950	0.940	0.950	0.930	0.970	2,402,000	2,291,460	0.9540	0.950	0.940	0.950	0.930	0.970	2,402,000	0.9540	-1.04%
2006-11-06	0	0.960	0.950	0.960	0.950	0.970	2,680,000	2,562,900	0.9563	0.960	0.950	0.960	0.950	0.970	2,680,000	0.9563	1.05%
2006-11-03	0	0.950	0.950	0.960	0.950	0.980	4,466,000	4,276,720	0.9576	0.950	0.950	0.960	0.950	0.980	4,466,000	0.9576	-3.06%
2006-11-02	0	0.980	0.970	0.980	0.940	0.990	13,726,000	13,284,760	0.9679	0.980	0.970	0.980	0.940	0.990	13,726,000	0.9679	5.38%
2006-11-01	0	0.930	0.930	0.940	0.930	0.950	1,282,000	1,198,280	0.9347	0.930	0.930	0.940	0.930	0.950	1,282,000	0.9347	0.00%
2006-10-31	0	0.930	0.930	0.940	0.900	0.930	1,334,000	1,228,060	0.9206	0.930	0.930	0.940	0.900	0.930	1,334,000	0.9206	0.00%
2006-10-27	0	0.930	0.920	0.930	0.920	0.980	10,050,000	9,564,260	0.9517	0.930	0.920	0.930	0.920	0.980	10,050,000	0.9517	-3.12%
2006-10-26	0	0.960	0.960	0.970	0.930	0.970	13,644,000	12,954,180	0.9494	0.960	0.960	0.970	0.930	0.970	13,644,000	0.9494	1.05%
2006-10-25	0	0.950	0.940	0.950	0.910	0.960	5,062,000	4,753,920	0.9391	0.950	0.940	0.950	0.910	0.960	5,062,000	0.9391	3.26%
2006-10-24	0	0.920	0.900	0.920	0.900	0.920	1,252,000	1,135,600	0.9070	0.920	0.900	0.920	0.900	0.920	1,252,000	0.9070	2.22%
2006-10-23	0	0.900	0.900	0.910	0.900	0.920	1,750,000	1,585,260	0.9059	0.900	0.900	0.910	0.900	0.920	1,750,000	0.9059	0.00%
2006-10-20	0	0.900	0.900	0.910	0.900	0.910	2,012,000	1,822,460	0.9058	0.900	0.900	0.910	0.900	0.910	2,012,000	0.9058	-1.10%
2006-10-19	0	0.910	0.900	0.910	0.900	0.920	848,000	770,160	0.9082	0.910	0.900	0.910	0.900	0.920	848,000	0.9082	0.00%
2006-10-18	0	0.910	0.910	0.920	0.900	0.930	2,002,000	1,825,500	0.9118	0.910	0.910	0.920	0.900	0.930	2,002,000	0.9118	1.11%
2006-10-17	0	0.900	0.890	0.900	0.900	0.900	1,584,000	1,425,600	0.9000	0.900	0.890	0.900	0.900	0.900	1,584,000	0.9000	-1.10%
2006-10-16	0	0.910	0.900	0.910	0.900	0.910	1,010,000	916,500	0.9074	0.910	0.900	0.910	0.900	0.910	1,010,000	0.9074	0.00%
2006-10-13	0	0.910	0.910	0.920	0.910	0.920	1,162,000	1,065,080	0.9166	0.910	0.910	0.920	0.910	0.920	1,162,000	0.9166	-1.09%
2006-10-12	0	0.920	0.910	0.930	0.920	0.940	840,000	775,420	0.9231	0.920	0.910	0.930	0.920	0.940	840,000	0.9231	-1.08%
2006-10-11	0	0.930	0.930	0.940	0.920	0.960	4,700,000	4,439,640	0.9446	0.930	0.930	0.940	0.920	0.960	4,700,000	0.9446	1.09%
2006-10-10	0	0.920	0.910	0.920	0.890	0.930	2,762,000	2,522,940	0.9134	0.920	0.910	0.920	0.890	0.930	2,762,000	0.9134	1.10%
2006-10-09	0	0.910	0.890	0.920	0.890	0.910	1,086,000	973,980	0.8969	0.910	0.890	0.920	0.890	0.910	1,086,000	0.8969	0.00%
2006-10-06	0	0.910	0.910	0.920	0.910	0.930	678,000	618,780	0.9127	0.910	0.910	0.920	0.910	0.930	678,000	0.9127	-1.09%
2006-10-05	0	0.920	0.920	0.930	0.910	0.920	1,320,000	1,210,360	0.9169	0.920	0.920	0.930	0.910	0.920	1,320,000	0.9169	0.00%
2006-10-04	0	0.920	0.920	0.930	0.920	0.920	734,000	675,280	0.9200	0.920	0.920	0.930	0.920	0.920	734,000	0.9200	1.10%
2006-10-03	0	0.910	0.900	0.920	0.910	0.930	1,084,000	992,560	0.9156	0.910	0.900	0.920	0.910	0.930	1,084,000	0.9156	-3.19%
2006-09-29	0	0.940	0.920	0.940	0.920	0.940	384,000	356,780	0.9291	0.940	0.920	0.940	0.920	0.940	384,000	0.9291	1.08%
2006-09-28	0	0.930	0.920	0.930	0.930	0.940	762,000	709,180	0.9307	0.930	0.920	0.930	0.930	0.940	762,000	0.9307	0.00%
2006-09-27	0	0.930	0.930	0.940	0.920	0.940	1,404,000	1,304,720	0.9293	0.930	0.930	0.940	0.920	0.940	1,404,000	0.9293	0.00%
2006-09-26	0	0.930	0.920	0.930	0.920	0.940	1,314,000	1,220,720	0.9290	0.930	0.920	0.930	0.920	0.940	1,314,000	0.9290	0.00%
2006-09-25	0	0.930	0.930	0.940	0.930	0.960	1,324,000	1,245,120	0.9404	0.930	0.930	0.940	0.930	0.960	1,324,000	0.9404	-2.11%
2006-09-22	0	0.950	0.940	0.950	0.940	0.970	1,402,000	1,339,080	0.9551	0.950	0.940	0.950	0.940	0.970	1,402,000	0.9551	0.00%
2006-09-21	0	0.950	0.940	0.950	0.940	0.950	1,494,000	1,411,940	0.9451	0.950	0.940	0.950	0.940	0.950	1,494,000	0.9451	0.00%
2006-09-20	0	0.950	0.940	0.960	0.940	0.970	1,804,000	1,719,720	0.9533	0.950	0.940	0.960	0.940	0.970	1,804,000	0.9533	-2.06%
2006-09-19	0	0.970	0.970	0.980	0.960	0.990	1,494,000	1,445,200	0.9673	0.970	0.970	0.980	0.960	0.990	1,494,000	0.9673	0.00%
2006-09-18	0	0.970	0.960	0.970	0.970	0.980	1,318,000	1,283,680	0.9740	0.970	0.960	0.970	0.970	0.980	1,318,000	0.9740	-2.02%
2006-09-15	0	0.990	0.990	1.000	0.960	1.020	2,028,000	2,020,720	0.9964	0.990	0.990	1.000	0.960	1.020	2,028,000	0.9964	1.02%
2006-09-14	0	0.980	0.980	0.990	0.980	1.010	1,868,000	1,844,060	0.9872	0.980	0.980	0.990	0.980	1.010	1,868,000	0.9872	-2.97%
2006-09-13	0	1.010	1.000	1.010	1.000	1.050	3,530,000	3,583,860	1.0153	1.010	1.000	1.010	1.000	1.050	3,530,000	1.0153	-1.94%
2006-09-12	0	1.030	1.030	1.040	0.960	1.080	13,362,000	13,832,740	1.0352	1.030	1.030	1.040	0.960	1.080	13,362,000	1.0352	6.19%
2006-09-11	0	0.970	0.950	0.970	0.950	0.980	1,590,000	1,520,160	0.9561	0.970	0.950	0.970	0.950	0.980	1,590,000	0.9561	0.00%
2006-09-08	0	0.970	0.970	0.980	0.950	0.980	3,989,200	3,852,864	0.9658	0.970	0.970	0.980	0.950	0.980	3,989,200	0.9658	3.19%
2006-09-07	0	0.940	0.930	0.940	0.940	0.950	1,266,000	1,193,540	0.9428	0.940	0.930	0.940	0.940	0.950	1,266,000	0.9428	-2.08%
2006-09-06	0	0.960	0.950	0.960	0.950	0.980	4,254,000	4,113,740	0.9670	0.960	0.950	0.960	0.950	0.980	4,254,000	0.9670	1.05%
2006-09-05	0	0.950	0.940	0.950	0.920	0.960	4,094,800	3,841,200	0.9381	0.950	0.940	0.950	0.920	0.960	4,094,800	0.9381	3.26%
2006-09-04	0	0.920	0.920	0.930	0.920	0.940	1,286,000	1,188,420	0.9241	0.920	0.920	0.930	0.920	0.940	1,286,000	0.9241	0.00%
2006-09-01	0	0.920	0.910	0.920	0.910	0.920	1,968,000	1,797,700	0.9135	0.920	0.910	0.920	0.910	0.920	1,968,000	0.9135	0.00%
2006-08-31	0	0.920	0.920	0.930	0.910	0.940	1,642,000	1,511,100	0.9203	0.920	0.920	0.930	0.910	0.940	1,642,000	0.9203	-1.08%
2006-08-30	0	0.930	0.920	0.930	0.910	0.980	5,894,000	5,579,060	0.9466	0.930	0.920	0.930	0.910	0.980	5,894,000	0.9466	0.00%
2006-08-29	0	0.930	0.920	0.930	0.900	0.930	4,324,000	3,959,140	0.9156	0.930	0.920	0.930	0.900	0.930	4,324,000	0.9156	3.33%
2006-08-28	0	0.900	0.900	0.920	0.890	0.910	874,000	788,220	0.9019	0.900	0.900	0.920	0.890	0.910	874,000	0.9019	-1.10%
2006-08-25	0	0.910	0.910	0.920	0.910	0.930	1,292,000	1,191,500	0.9222	0.910	0.910	0.920	0.910	0.930	1,292,000	0.9222	-2.15%
2006-08-24	0	0.930	0.930	0.940	0.930	0.940	1,058,000	987,220	0.9331	0.930	0.930	0.940	0.930	0.940	1,058,000	0.9331	-2.11%
2006-08-23	0	0.950	0.940	0.960	0.930	0.960	1,050,000	992,460	0.9452	0.950	0.940	0.960	0.930	0.960	1,050,000	0.9452	0.00%
2006-08-22	0	0.950	0.950	0.960	0.940	0.960	508,000	482,620	0.9500	0.950	0.950	0.960	0.940	0.960	508,000	0.9500	1.06%
2006-08-21	0	0.940	0.940	0.950	0.930	0.970	1,584,000	1,498,600	0.9461	0.940	0.940	0.950	0.930	0.970	1,584,000	0.9461	-2.08%
2006-08-18	0	0.960	0.960	0.980	0.960	0.970	1,084,000	1,044,840	0.9639	0.960	0.960	0.980	0.960	0.970	1,084,000	0.9639	-1.03%
2006-08-17	0	0.970	0.960	0.970	0.960	0.980	1,962,000	1,902,020	0.9694	0.970	0.960	0.970	0.960	0.980	1,962,000	0.9694	0.00%
2006-08-16	0	0.970	0.970	0.980	0.960	1.010	5,310,000	5,232,720	0.9854	0.970	0.970	0.980	0.960	1.010	5,310,000	0.9854	2.11%
2006-08-15	0	0.950	0.950	0.960	0.950	0.980	688,000	661,880	0.9620	0.950	0.950	0.960	0.950	0.980	688,000	0.9620	-3.06%
2006-08-14	0	0.980	0.970	0.990	0.950	0.990	1,796,000	1,738,440	0.9680	0.980	0.970	0.990	0.950	0.990	1,796,000	0.9680	2.08%
2006-08-11	0	0.960	0.960	0.970	0.960	0.970	350,000	338,680	0.9677	0.960	0.960	0.970	0.960	0.970	350,000	0.9677	-1.03%
2006-08-10	0	0.970	0.970	0.990	0.970	0.980	584,000	572,180	0.9798	0.970	0.970	0.990	0.970	0.980	584,000	0.9798	-1.02%
2006-08-09	0	0.980	0.970	0.980	0.960	0.990	1,284,000	1,260,640	0.9818	0.980	0.970	0.980	0.960	0.990	1,284,000	0.9818	3.16%
2006-08-08	0	0.950	0.950	0.960	0.950	0.990	1,720,000	1,663,180	0.9670	0.950	0.950	0.960	0.950	0.990	1,720,000	0.9670	-3.06%
2006-08-07	0	0.980	0.970	0.980	0.970	0.990	1,136,000	1,111,500	0.9784	0.980	0.970	0.980	0.970	0.990	1,136,000	0.9784	-1.01%
2006-08-04	0	0.990	0.980	0.990	0.980	1.000	1,728,000	1,720,240	0.9955	0.990	0.980	0.990	0.980	1.000	1,728,000	0.9955	0.00%
2006-08-03	0	0.990	0.990	1.000	0.980	1.010	4,078,000	4,088,520	1.0026	0.990	0.990	1.000	0.980	1.010	4,078,000	1.0026	-1.98%
2006-08-02	0	1.010	1.010	1.030	1.010	1.040	1,812,000	1,841,220	1.0161	1.010	1.010	1.030	1.010	1.040	1,812,000	1.0161	-1.94%
2006-08-01	0	1.030	1.030	1.040	1.030	1.040	908,000	941,720	1.0371	1.030	1.030	1.040	1.030	1.040	908,000	1.0371	0.00%
2006-07-31	0	1.030	1.030	1.040	1.030	1.050	988,000	1,030,380	1.0429	1.030	1.030	1.040	1.030	1.050	988,000	1.0429	-0.96%
2006-07-28	0	1.040	1.040	1.050	1.030	1.070	1,222,000	1,274,620	1.0431	1.040	1.040	1.050	1.030	1.070	1,222,000	1.0431	-1.89%
2006-07-27	0	1.060	1.060	1.070	1.060	1.110	6,106,000	6,618,400	1.0839	1.060	1.060	1.070	1.060	1.110	6,106,000	1.0839	0.00%
2006-07-26	0	1.060	1.050	1.060	1.000	1.060	4,388,000	4,536,500	1.0338	1.060	1.050	1.060	1.000	1.060	4,388,000	1.0338	6.00%
2006-07-25	0	1.000	1.000	1.010	1.000	1.040	1,746,000	1,769,080	1.0132	1.000	1.000	1.010	1.000	1.040	1,746,000	1.0132	-1.96%
2006-07-24	0	1.020	1.010	1.020	0.980	1.040	2,958,000	2,994,340	1.0123	1.020	1.010	1.020	0.980	1.040	2,958,000	1.0123	-1.92%
2006-07-21	0	1.040	1.040	1.050	1.030	1.060	2,672,000	2,783,900	1.0419	1.040	1.040	1.050	1.030	1.060	2,672,000	1.0419	-1.89%
2006-07-20	0	1.060	1.060	1.080	1.060	1.090	3,072,000	3,298,400	1.0737	1.060	1.060	1.080	1.060	1.090	3,072,000	1.0737	0.00%
2006-07-19	0	1.060	1.050	1.060	1.050	1.090	3,706,000	3,979,060	1.0737	1.060	1.050	1.060	1.050	1.090	3,706,000	1.0737	0.95%
2006-07-18	0	1.050	1.050	1.060	1.020	1.150	13,610,000	14,511,720	1.0663	1.050	1.050	1.060	1.020	1.150	13,610,000	1.0663	-9.48%
2006-07-17	0	1.160	1.150	1.160	1.140	1.200	10,288,000	12,040,220	1.1703	1.160	1.150	1.160	1.140	1.200	10,288,000	1.1703	1.75%
2006-07-14	0	1.140	1.140	1.150	1.110	1.150	3,874,000	4,379,480	1.1305	1.140	1.140	1.150	1.110	1.150	3,874,000	1.1305	-0.87%
2006-07-13	0	1.150	1.150	1.160	1.140	1.190	9,554,000	11,030,720	1.1546	1.150	1.150	1.160	1.140	1.190	9,554,000	1.1546	-3.36%
2006-07-12	0	1.190	1.190	1.200	1.100	1.200	20,746,000	24,350,480	1.1737	1.190	1.190	1.200	1.100	1.200	20,746,000	1.1737	8.18%
2006-07-11	0	1.100	1.100	1.110	1.080	1.110	4,504,000	4,950,380	1.0991	1.100	1.100	1.110	1.080	1.110	4,504,000	1.0991	1.85%
2006-07-10	0	1.080	1.060	1.090	1.070	1.090	2,170,000	2,346,700	1.0814	1.080	1.060	1.090	1.070	1.090	2,170,000	1.0814	-0.92%
2006-07-07	0	1.090	1.080	1.090	1.060	1.110	2,878,000	3,127,860	1.0868	1.090	1.080	1.090	1.060	1.110	2,878,000	1.0868	1.87%
2006-07-06	0	1.070	1.060	1.080	1.050	1.090	1,568,000	1,679,160	1.0709	1.070	1.060	1.080	1.050	1.090	1,568,000	1.0709	0.00%
2006-07-05	0	1.070	1.050	1.070	1.050	1.100	3,494,000	3,737,060	1.0696	1.070	1.050	1.070	1.050	1.100	3,494,000	1.0696	-1.83%
2006-07-04	0	1.090	1.080	1.090	1.080	1.130	8,060,000	8,860,600	1.0993	1.090	1.080	1.090	1.080	1.130	8,060,000	1.0993	3.81%
2006-07-03	0	1.050	1.050	1.060	1.020	1.060	4,464,000	4,691,160	1.0509	1.050	1.050	1.060	1.020	1.060	4,464,000	1.0509	3.96%
2006-06-30	0	1.010	1.000	1.010	1.000	1.070	8,496,000	8,762,500	1.0314	1.010	1.000	1.010	1.000	1.070	8,496,000	1.0314	-0.98%
2006-06-29	0	1.020	1.010	1.020	0.980	1.140	13,440,000	14,431,000	1.0737	1.020	1.010	1.020	0.980	1.140	13,440,000	1.0737	-6.42%
2006-06-28	0	1.090	1.090	1.100	0.880	1.110	16,932,000	17,849,160	1.0542	1.090	1.090	1.100	0.880	1.110	16,932,000	1.0542	17.20%
2006-06-27	0	0.930	0.930	0.940	0.830	0.950	3,002,000	2,701,640	0.8999	0.930	0.930	0.940	0.830	0.950	3,002,000	0.8999	12.05%
2006-06-26	0	0.830	0.820	0.840	0.830	0.850	336,000	281,780	0.8386	0.830	0.820	0.840	0.830	0.850	336,000	0.8386	-2.35%
2006-06-23	0	0.850	0.840	0.850	0.840	0.860	720,000	612,840	0.8512	0.850	0.840	0.850	0.840	0.860	720,000	0.8512	-1.16%
2006-06-22	0	0.860	0.850	0.860	0.850	0.870	1,608,000	1,380,680	0.8586	0.860	0.850	0.860	0.850	0.870	1,608,000	0.8586	3.61%
2006-06-21	0	0.830	0.830	0.840	0.810	0.900	1,211,546	1,011,572	0.8349	0.830	0.830	0.840	0.810	0.900	1,211,546	0.8349	1.22%
2006-06-20	0	0.820	0.820	0.840	0.810	0.840	1,118,000	914,560	0.8180	0.820	0.820	0.840	0.810	0.840	1,118,000	0.8180	-2.38%
2006-06-19	0	0.840	0.830	0.850	0.830	0.850	934,000	778,480	0.8335	0.840	0.830	0.850	0.830	0.850	934,000	0.8335	-1.18%
2006-06-16	0	0.850	0.840	0.850	0.830	0.850	1,266,000	1,063,780	0.8403	0.850	0.840	0.850	0.830	0.850	1,266,000	0.8403	3.66%
2006-06-15	0	0.820	0.810	0.820	0.820	0.830	712,000	587,060	0.8245	0.820	0.810	0.820	0.820	0.830	712,000	0.8245	0.00%
2006-06-14	0	0.820	0.810	0.820	0.810	0.840	1,292,000	1,064,200	0.8237	0.820	0.810	0.820	0.810	0.840	1,292,000	0.8237	-1.20%
2006-06-13	0	0.830	0.810	0.830	0.810	0.830	1,314,000	1,077,600	0.8201	0.830	0.810	0.830	0.810	0.830	1,314,000	0.8201	-4.60%
2006-06-12	0	0.870	0.840	0.870	0.820	0.870	824,000	697,220	0.8461	0.870	0.840	0.870	0.820	0.870	824,000	0.8461	-1.14%
2006-06-09	0	0.880	0.860	0.880	0.840	0.880	1,872,000	1,602,060	0.8558	0.880	0.860	0.880	0.840	0.880	1,872,000	0.8558	0.00%
2006-06-08	0	0.880	0.870	0.880	0.860	0.900	2,508,000	2,211,760	0.8819	0.880	0.870	0.880	0.860	0.900	2,508,000	0.8819	-3.30%
2006-06-07	0	0.910	0.910	0.920	0.910	0.920	1,560,000	1,421,620	0.9113	0.910	0.910	0.920	0.910	0.920	1,560,000	0.9113	-2.15%
2006-06-06	0	0.930	0.920	0.930	0.900	0.930	1,390,000	1,265,880	0.9107	0.930	0.920	0.930	0.900	0.930	1,390,000	0.9107	1.09%
2006-06-05	0	0.920	0.920	0.930	0.910	0.940	1,098,000	1,016,200	0.9255	0.920	0.920	0.930	0.910	0.940	1,098,000	0.9255	-1.08%
2006-06-02	0	0.930	0.920	0.930	0.900	0.930	3,298,000	3,024,820	0.9172	0.930	0.920	0.930	0.900	0.930	3,298,000	0.9172	0.00%
2006-06-01	0	0.930	0.910	0.930	0.910	0.940	1,158,000	1,073,820	0.9273	0.930	0.910	0.930	0.910	0.940	1,158,000	0.9273	-1.06%
2006-05-30	0	0.940	0.930	0.940	0.930	0.940	664,000	620,800	0.9349	0.940	0.930	0.940	0.930	0.940	664,000	0.9349	0.00%
2006-05-29	0	0.940	0.940	0.950	0.940	0.950	702,000	660,980	0.9416	0.940	0.940	0.950	0.940	0.950	702,000	0.9416	0.00%
2006-05-26	0	0.940	0.940	0.950	0.930	0.950	1,654,000	1,551,680	0.9381	0.940	0.940	0.950	0.930	0.950	1,654,000	0.9381	1.08%
2006-05-25	0	0.930	0.930	0.940	0.910	0.960	2,068,000	1,940,400	0.9383	0.930	0.930	0.940	0.910	0.960	2,068,000	0.9383	-3.12%
2006-05-24	0	0.960	0.950	0.960	0.950	0.970	938,000	897,480	0.9568	0.960	0.950	0.960	0.950	0.970	938,000	0.9568	-1.03%
2006-05-23	0	0.970	0.970	0.980	0.930	0.980	1,208,000	1,150,880	0.9527	0.970	0.970	0.980	0.930	0.980	1,208,000	0.9527	1.04%
2006-05-22	0	0.960	0.960	0.970	0.950	1.030	2,672,000	2,609,320	0.9765	0.960	0.960	0.970	0.950	1.030	2,672,000	0.9765	-4.95%
2006-05-19	0	1.010	1.000	1.010	0.970	1.030	4,722,000	4,802,600	1.0171	1.010	1.000	1.010	0.970	1.030	4,722,000	1.0171	5.21%
2006-05-18	0	0.960	0.950	0.970	0.930	0.960	1,928,000	1,821,620	0.9448	0.960	0.950	0.970	0.930	0.960	1,928,000	0.9448	-1.03%
2006-05-17	0	0.970	0.960	0.970	0.940	0.970	1,410,000	1,354,180	0.9604	0.970	0.960	0.970	0.940	0.970	1,410,000	0.9604	3.19%
2006-05-16	0	0.940	0.930	0.940	0.930	0.960	2,308,000	2,180,860	0.9449	0.940	0.930	0.940	0.930	0.960	2,308,000	0.9449	-2.08%
2006-05-15	0	0.960	0.960	0.970	0.940	1.010	4,850,000	4,714,640	0.9721	0.960	0.960	0.970	0.940	1.010	4,850,000	0.9721	-4.95%
2006-05-12	0	1.010	1.010	1.020	1.000	1.020	2,896,000	2,915,360	1.0067	1.010	1.010	1.020	1.000	1.020	2,896,000	1.0067	-1.94%
2006-05-11	0	1.030	1.020	1.030	1.000	1.030	4,294,000	4,366,660	1.0169	1.030	1.020	1.030	1.000	1.030	4,294,000	1.0169	0.98%
2006-05-10	0	1.020	1.020	1.030	1.020	1.040	1,916,000	1,969,960	1.0282	1.020	1.020	1.030	1.020	1.040	1,916,000	1.0282	-1.92%
2006-05-09	0	1.040	1.030	1.040	1.030	1.070	2,076,000	2,175,920	1.0481	1.040	1.030	1.040	1.030	1.070	2,076,000	1.0481	-1.89%
2006-05-08	0	1.060	1.060	1.070	1.050	1.070	1,580,000	1,674,040	1.0595	1.060	1.060	1.070	1.050	1.070	1,580,000	1.0595	0.00%
2006-05-04	0	1.060	1.060	1.070	1.030	1.090	1,876,000	2,006,260	1.0694	1.060	1.060	1.070	1.030	1.090	1,876,000	1.0694	0.00%
2006-05-03	0	1.060	1.060	1.070	1.050	1.080	1,766,000	1,875,460	1.0620	1.060	1.060	1.070	1.050	1.080	1,766,000	1.0620	0.95%
2006-05-02	0	1.050	1.050	1.060	1.030	1.060	924,000	970,280	1.0501	1.050	1.050	1.060	1.030	1.060	924,000	1.0501	0.96%
2006-04-28	0	1.040	1.030	1.040	1.020	1.050	2,286,000	2,377,160	1.0399	1.040	1.030	1.040	1.020	1.050	2,286,000	1.0399	-1.89%
2006-04-27	0	1.060	1.060	1.070	1.030	1.080	5,170,000	5,477,320	1.0594	1.060	1.060	1.070	1.030	1.080	5,170,000	1.0594	1.92%
2006-04-26	0	1.040	1.040	1.050	1.000	1.060	3,184,000	3,267,760	1.0263	1.040	1.040	1.050	1.000	1.060	3,184,000	1.0263	0.97%
2006-04-25	0	1.030	1.020	1.030	1.000	1.100	7,942,000	8,203,600	1.0329	1.030	1.020	1.030	1.000	1.100	7,942,000	1.0329	-6.36%
2006-04-24	0	1.100	1.100	1.110	1.090	1.150	4,084,000	4,551,380	1.1144	1.100	1.100	1.110	1.090	1.150	4,084,000	1.1144	-2.65%
2006-04-21	0	1.130	1.130	1.140	1.120	1.150	11,894,000	13,473,000	1.1328	1.130	1.130	1.140	1.120	1.150	11,894,000	1.1328	-1.74%
2006-04-20	0	1.150	1.140	1.150	1.140	1.170	5,842,000	6,745,160	1.1546	1.150	1.140	1.150	1.140	1.170	5,842,000	1.1546	-2.54%
2006-04-19	0	1.180	1.170	1.180	1.160	1.200	4,374,000	5,137,740	1.1746	1.180	1.170	1.180	1.160	1.200	4,374,000	1.1746	-0.84%
2006-04-18	0	1.190	1.180	1.190	1.180	1.210	5,464,000	6,530,360	1.1952	1.190	1.180	1.190	1.180	1.210	5,464,000	1.1952	1.71%
2006-04-13	0	1.170	1.170	1.180	1.170	1.190	2,550,000	2,993,120	1.1738	1.170	1.170	1.180	1.170	1.190	2,550,000	1.1738	0.00%
2006-04-12	0	1.170	1.160	1.170	1.160	1.190	4,088,000	4,796,420	1.1733	1.170	1.160	1.170	1.160	1.190	4,088,000	1.1733	-1.68%
2006-04-11	0	1.190	1.180	1.190	1.180	1.210	5,110,000	6,097,980	1.1933	1.190	1.180	1.190	1.180	1.210	5,110,000	1.1933	0.85%
2006-04-10	0	1.180	1.170	1.180	1.150	1.190	5,888,000	6,912,340	1.1740	1.180	1.170	1.180	1.150	1.190	5,888,000	1.1740	1.72%
2006-04-07	0	1.160	1.160	1.170	1.150	1.190	6,678,000	7,790,440	1.1666	1.160	1.160	1.170	1.150	1.190	6,678,000	1.1666	-1.69%
2006-04-06	0	1.180	1.170	1.190	1.170	1.250	17,580,000	21,456,200	1.2205	1.180	1.170	1.190	1.170	1.250	17,580,000	1.2205	-3.28%
2006-04-04	0	1.220	1.220	1.230	1.130	1.240	34,180,000	41,362,840	1.2101	1.220	1.220	1.230	1.130	1.240	34,180,000	1.2101	7.02%
2006-04-03	0	1.140	1.130	1.150	1.110	1.150	4,904,000	5,570,560	1.1359	1.140	1.130	1.150	1.110	1.150	4,904,000	1.1359	0.88%
2006-03-31	0	1.130	1.130	1.140	1.130	1.150	3,946,000	4,473,080	1.1336	1.130	1.130	1.140	1.130	1.150	3,946,000	1.1336	-1.74%
2006-03-30	0	1.150	1.140	1.150	1.130	1.150	5,370,000	6,132,740	1.1420	1.150	1.140	1.150	1.130	1.150	5,370,000	1.1420	0.88%
2006-03-29	0	1.140	1.140	1.150	1.130	1.160	3,148,000	3,593,740	1.1416	1.140	1.140	1.150	1.130	1.160	3,148,000	1.1416	-0.87%
2006-03-28	0	1.150	1.150	1.160	1.140	1.160	2,856,000	3,289,200	1.1517	1.150	1.150	1.160	1.140	1.160	2,856,000	1.1517	-1.71%
2006-03-27	0	1.170	1.160	1.170	1.150	1.170	4,152,000	4,795,140	1.1549	1.170	1.160	1.170	1.150	1.170	4,152,000	1.1549	0.00%
2006-03-24	0	1.170	1.170	1.180	1.150	1.190	3,934,000	4,597,800	1.1687	1.170	1.170	1.180	1.150	1.190	3,934,000	1.1687	-1.68%
2006-03-23	0	1.190	1.180	1.190	1.160	1.190	3,690,000	4,328,580	1.1731	1.190	1.180	1.190	1.160	1.190	3,690,000	1.1731	2.59%
2006-03-22	0	1.160	1.160	1.170	1.160	1.180	5,108,000	5,955,620	1.1659	1.160	1.160	1.170	1.160	1.180	5,108,000	1.1659	-1.69%
2006-03-21	0	1.180	1.170	1.190	1.170	1.190	4,502,000	5,307,360	1.1789	1.180	1.170	1.190	1.170	1.190	4,502,000	1.1789	0.00%
2006-03-20	0	1.180	1.180	1.190	1.160	1.210	12,436,000	14,840,840	1.1934	1.180	1.180	1.190	1.160	1.210	12,436,000	1.1934	0.85%
2006-03-17	0	1.170	1.170	1.180	1.160	1.180	2,650,000	3,100,140	1.1699	1.170	1.170	1.180	1.160	1.180	2,650,000	1.1699	0.00%
2006-03-16	0	1.170	1.170	1.180	1.160	1.190	4,270,000	5,019,760	1.1756	1.170	1.170	1.180	1.160	1.190	4,270,000	1.1756	0.00%
2006-03-15	0	1.170	1.160	1.170	1.150	1.190	7,398,000	8,626,460	1.1661	1.170	1.160	1.170	1.150	1.190	7,398,000	1.1661	0.86%
2006-03-14	0	1.160	1.160	1.170	1.140	1.200	14,586,000	17,142,760	1.1753	1.160	1.160	1.170	1.140	1.200	14,586,000	1.1753	0.87%
2006-03-13	0	1.150	1.140	1.150	1.130	1.160	2,474,000	2,822,340	1.1408	1.150	1.140	1.150	1.130	1.160	2,474,000	1.1408	0.88%
2006-03-10	0	1.140	1.140	1.150	1.130	1.150	3,428,000	3,909,240	1.1404	1.140	1.140	1.150	1.130	1.150	3,428,000	1.1404	0.00%
2006-03-09	0	1.140	1.140	1.150	1.140	1.170	4,128,000	4,731,120	1.1461	1.140	1.140	1.150	1.140	1.170	4,128,000	1.1461	-1.72%
2006-03-08	0	1.160	1.150	1.160	1.140	1.180	4,160,000	4,809,520	1.1561	1.160	1.150	1.160	1.140	1.180	4,160,000	1.1561	-0.85%
2006-03-07	0	1.170	1.170	1.180	1.160	1.190	2,552,000	2,994,660	1.1735	1.170	1.170	1.180	1.160	1.190	2,552,000	1.1735	-1.68%
2006-03-06	0	1.190	1.190	1.200	1.180	1.250	6,666,000	8,025,680	1.2040	1.190	1.190	1.200	1.180	1.250	6,666,000	1.2040	-4.03%
2006-03-03	0	1.240	1.230	1.240	1.200	1.250	8,786,000	10,825,740	1.2322	1.240	1.230	1.240	1.200	1.250	8,786,000	1.2322	5.08%
2006-03-02	0	1.180	1.180	1.190	1.170	1.210	4,522,000	5,388,080	1.1915	1.180	1.180	1.190	1.170	1.210	4,522,000	1.1915	0.00%
2006-03-01	0	1.180	1.170	1.180	1.150	1.180	2,804,000	3,257,680	1.1618	1.180	1.170	1.180	1.150	1.180	2,804,000	1.1618	0.85%
2006-02-28	0	1.170	1.170	1.180	1.160	1.180	3,108,000	3,633,580	1.1691	1.170	1.170	1.180	1.160	1.180	3,108,000	1.1691	0.00%
2006-02-27	0	1.170	1.170	1.180	1.170	1.190	2,294,000	2,695,960	1.1752	1.170	1.170	1.180	1.170	1.190	2,294,000	1.1752	0.86%
2006-02-24	0	1.160	1.160	1.170	1.140	1.190	3,546,000	4,122,460	1.1626	1.160	1.160	1.170	1.140	1.190	3,546,000	1.1626	-2.52%
2006-02-23	0	1.190	1.180	1.190	1.170	1.210	5,344,000	6,320,360	1.1827	1.190	1.180	1.190	1.170	1.210	5,344,000	1.1827	-0.83%
2006-02-22	0	1.200	1.200	1.210	1.200	1.250	4,192,000	5,108,280	1.2186	1.200	1.200	1.210	1.200	1.250	4,192,000	1.2186	-2.44%
2006-02-21	0	1.230	1.230	1.240	1.220	1.290	14,346,000	17,882,820	1.2465	1.230	1.230	1.240	1.220	1.290	14,346,000	1.2465	5.13%
2006-02-20	0	1.170	1.160	1.170	1.110	1.170	3,756,000	4,300,880	1.1451	1.170	1.160	1.170	1.110	1.170	3,756,000	1.1451	5.41%
2006-02-17	0	1.110	1.100	1.110	1.100	1.170	8,828,000	9,940,220	1.1260	1.110	1.100	1.110	1.100	1.170	8,828,000	1.1260	-4.31%
2006-02-16	0	1.160	1.150	1.160	1.150	1.190	5,116,000	5,970,940	1.1671	1.160	1.150	1.160	1.150	1.190	5,116,000	1.1671	-0.85%
2006-02-15	0	1.170	1.170	1.180	1.160	1.200	5,188,000	6,109,440	1.1776	1.170	1.170	1.180	1.160	1.200	5,188,000	1.1776	-0.85%
2006-02-14	0	1.180	1.180	1.190	1.160	1.200	3,942,000	4,634,840	1.1758	1.180	1.180	1.190	1.160	1.200	3,942,000	1.1758	-1.67%
2006-02-13	0	1.200	1.190	1.200	1.180	1.210	3,796,000	4,524,060	1.1918	1.200	1.190	1.200	1.180	1.210	3,796,000	1.1918	-1.64%
2006-02-10	0	1.220	1.210	1.220	1.180	1.230	8,084,000	9,773,660	1.2090	1.220	1.210	1.220	1.180	1.230	8,084,000	1.2090	-0.81%
2006-02-09	0	1.230	1.220	1.240	1.220	1.260	5,050,000	6,234,320	1.2345	1.230	1.220	1.240	1.220	1.260	5,050,000	1.2345	-1.60%
2006-02-08	0	1.250	1.240	1.250	1.230	1.290	8,448,000	10,591,980	1.2538	1.250	1.240	1.250	1.230	1.290	8,448,000	1.2538	-1.57%
2006-02-07	0	1.270	1.250	1.270	1.230	1.280	12,212,000	15,354,580	1.2573	1.270	1.250	1.270	1.230	1.280	12,212,000	1.2573	2.42%
2006-02-06	0	1.240	1.240	1.250	1.230	1.250	4,678,000	5,786,920	1.2371	1.240	1.240	1.250	1.230	1.250	4,678,000	1.2371	0.00%
2006-02-03	0	1.240	1.240	1.250	1.230	1.260	5,388,000	6,705,660	1.2446	1.240	1.240	1.250	1.230	1.260	5,388,000	1.2446	-1.59%
2006-02-02	0	1.260	1.250	1.270	1.260	1.310	8,268,000	10,561,040	1.2773	1.260	1.250	1.270	1.260	1.310	8,268,000	1.2773	0.80%
2006-02-01	0	1.250	1.250	1.260	1.250	1.260	3,158,000	3,959,560	1.2538	1.250	1.250	1.260	1.250	1.260	3,158,000	1.2538	-0.79%
2006-01-27	0	1.260	1.260	1.270	1.250	1.280	5,500,000	6,951,460	1.2639	1.260	1.260	1.270	1.250	1.280	5,500,000	1.2639	0.00%
2006-01-26	0	1.260	1.250	1.260	1.250	1.290	4,126,000	5,218,460	1.2648	1.260	1.250	1.260	1.250	1.290	4,126,000	1.2648	-1.56%
2006-01-25	0	1.280	1.270	1.280	1.270	1.310	4,268,000	5,493,600	1.2872	1.280	1.270	1.280	1.270	1.310	4,268,000	1.2872	0.00%
2006-01-24	0	1.280	1.270	1.280	1.260	1.290	3,410,000	4,343,860	1.2739	1.280	1.270	1.280	1.260	1.290	3,410,000	1.2739	1.59%
2006-01-23	0	1.260	1.260	1.270	1.210	1.270	3,048,000	3,823,460	1.2544	1.260	1.260	1.270	1.210	1.270	3,048,000	1.2544	-1.56%
2006-01-20	0	1.280	1.280	1.290	1.270	1.330	3,938,000	5,096,360	1.2941	1.280	1.280	1.290	1.270	1.330	3,938,000	1.2941	-2.29%
2006-01-19	0	1.310	1.310	1.320	1.300	1.350	8,312,000	10,984,520	1.3215	1.310	1.310	1.320	1.300	1.350	8,312,000	1.3215	-1.50%
2006-01-18	0	1.330	1.330	1.340	1.290	1.340	8,796,000	11,633,060	1.3225	1.330	1.330	1.340	1.290	1.340	8,796,000	1.3225	0.76%
2006-01-17	0	1.320	1.310	1.320	1.270	1.380	21,464,000	28,717,620	1.3379	1.320	1.310	1.320	1.270	1.380	21,464,000	1.3379	1.54%
2006-01-16	0	1.300	1.300	1.310	1.260	1.320	12,539,000	16,222,320	1.2937	1.300	1.300	1.310	1.260	1.320	12,539,000	1.2937	2.36%
2006-01-13	0	1.270	1.250	1.270	1.260	1.290	4,930,000	6,248,420	1.2674	1.270	1.250	1.270	1.260	1.290	4,930,000	1.2674	-0.78%
2006-01-12	0	1.280	1.280	1.300	1.280	1.310	2,102,000	2,714,640	1.2915	1.280	1.280	1.300	1.280	1.310	2,102,000	1.2915	0.00%
2006-01-11	0	1.280	1.270	1.280	1.250	1.330	5,867,000	7,644,920	1.3030	1.280	1.270	1.280	1.250	1.330	5,867,000	1.3030	-2.29%
2006-01-10	0	1.310	1.320	1.330	1.310	1.350	10,773,200	14,421,052	1.3386	1.310	1.320	1.330	1.310	1.350	10,773,200	1.3386	0.00%
2006-01-09	0	1.310	1.300	1.320	1.240	1.360	14,178,000	18,613,720	1.3129	1.310	1.300	1.320	1.240	1.360	14,178,000	1.3129	4.80%
2006-01-06	0	1.250	1.250	1.260	1.240	1.280	4,066,000	5,128,440	1.2613	1.250	1.250	1.260	1.240	1.280	4,066,000	1.2613	0.00%
2006-01-05	0	1.250	1.240	1.250	1.240	1.270	3,835,200	4,800,112	1.2516	1.250	1.240	1.250	1.240	1.270	3,835,200	1.2516	-1.57%
2006-01-04	0	1.270	1.260	1.270	1.250	1.300	4,956,000	6,302,820	1.2718	1.270	1.260	1.270	1.250	1.300	4,956,000	1.2718	2.42%
2006-01-03	0	1.240	1.240	1.250	1.240	1.270	2,278,000	2,854,260	1.2530	1.240	1.240	1.250	1.240	1.270	2,278,000	1.2530	-1.59%
2005-12-30	0	1.260	1.260	1.270	1.260	1.300	3,337,600	4,228,644	1.2670	1.260	1.260	1.270	1.260	1.300	3,337,600	1.2670	-1.56%
2005-12-29	0	1.280	1.280	1.290	1.280	1.320	3,412,000	4,420,440	1.2956	1.280	1.280	1.290	1.280	1.320	3,412,000	1.2956	0.79%
2005-12-28	0	1.270	1.260	1.270	1.240	1.290	1,850,000	2,345,360	1.2678	1.270	1.260	1.270	1.240	1.290	1,850,000	1.2678	0.00%
2005-12-23	0	1.270	1.270	1.280	1.270	1.310	3,500,000	4,512,660	1.2893	1.270	1.270	1.280	1.270	1.310	3,500,000	1.2893	0.79%
2005-12-22	0	1.260	1.260	1.270	1.230	1.300	5,568,000	7,085,340	1.2725	1.260	1.260	1.270	1.230	1.300	5,568,000	1.2725	0.00%
2005-12-21	0	1.260	1.260	1.270	1.220	1.480	30,838,000	40,321,520	1.3075	1.260	1.260	1.270	1.220	1.480	30,838,000	1.3075	-13.70%
2005-12-20	0	1.460	1.460	1.470	1.420	1.490	13,112,000	19,156,040	1.4610	1.460	1.460	1.470	1.420	1.490	13,112,000	1.4610	2.10%
2005-12-19	0	1.430	1.420	1.430	1.310	1.430	13,870,000	19,343,840	1.3947	1.430	1.420	1.430	1.310	1.430	13,870,000	1.3947	6.72%
2005-12-16	0	1.340	1.350	1.360	1.320	1.380	12,682,000	17,062,880	1.3454	1.340	1.350	1.360	1.320	1.380	12,682,000	1.3454	2.29%
2005-12-15	0	1.310	1.310	1.320	1.230	1.330	13,680,000	17,547,380	1.2827	1.310	1.310	1.320	1.230	1.330	13,680,000	1.2827	6.50%
2005-12-14	1	-	-	-	-	-	0	0	-	1.230	-	-	-	-	0	-	0.00%
2005-12-13	0	1.230	1.240	1.250	1.100	1.240	11,258,000	13,251,920	1.1771	1.230	1.240	1.250	1.100	1.240	11,258,000	1.1771	8.85%
2005-12-12	0	1.130	1.130	1.140	1.110	1.150	4,922,000	5,570,800	1.1318	1.130	1.130	1.140	1.110	1.150	4,922,000	1.1318	3.67%
2005-12-09	0	1.090	1.090	1.100	1.020	1.190	27,558,000	30,486,900	1.1063	1.090	1.090	1.100	1.020	1.190	27,558,000	1.1063	-2.68%
2005-12-08	0	1.120	1.100	1.110	1.080	1.310	25,942,000	30,014,560	1.1570	1.120	1.100	1.110	1.080	1.310	25,942,000	1.1570	-15.79%
2005-12-07	0	1.330	1.320	1.340	1.250	1.340	6,322,000	8,190,560	1.2956	1.330	1.320	1.340	1.250	1.340	6,322,000	1.2956	3.10%
2005-12-06	0	1.290	1.280	1.290	1.260	1.350	9,276,000	12,146,120	1.3094	1.290	1.280	1.290	1.260	1.350	9,276,000	1.3094	1.57%
2005-12-05	0	1.270	1.260	1.270	1.230	1.530	32,098,000	44,947,880	1.4003	1.270	1.260	1.270	1.230	1.530	32,098,000	1.4003	-14.19%
2005-12-02	0	1.480	1.470	1.480	1.400	1.520	31,858,000	46,950,260	1.4737	1.480	1.470	1.480	1.400	1.520	31,858,000	1.4737	8.82%
2005-12-01	0	1.360	1.350	1.360	1.220	1.360	30,290,000	39,698,720	1.3106	1.360	1.350	1.360	1.220	1.360	30,290,000	1.3106	12.40%
2005-11-30	0	1.210	1.200	1.210	1.100	1.210	20,512,000	24,044,600	1.1722	1.210	1.200	1.210	1.100	1.210	20,512,000	1.1722	11.01%
2005-11-29	0	1.090	1.080	1.090	1.080	1.110	3,586,000	3,904,960	1.0889	1.090	1.080	1.090	1.080	1.110	3,586,000	1.0889	-1.80%
2005-11-28	0	1.110	1.090	1.110	1.080	1.140	4,964,000	5,485,840	1.1051	1.110	1.090	1.110	1.080	1.140	4,964,000	1.1051	0.91%
2005-11-25	0	1.100	1.080	1.100	1.050	1.100	4,328,000	4,667,820	1.0785	1.100	1.080	1.100	1.050	1.100	4,328,000	1.0785	3.77%
2005-11-24	0	1.060	1.050	1.060	1.050	1.110	4,822,000	5,135,380	1.0650	1.060	1.050	1.060	1.050	1.110	4,822,000	1.0650	-1.85%
2005-11-23	0	1.080	1.080	1.090	1.020	1.120	15,184,668	16,503,221	1.0868	1.080	1.080	1.090	1.020	1.120	15,184,668	1.0868	5.88%
2005-11-22	0	1.020	1.010	1.020	0.930	1.030	12,470,000	12,584,940	1.0092	1.020	1.010	1.020	0.930	1.030	12,470,000	1.0092	9.68%
2005-11-21	0	0.930	0.920	0.930	0.890	0.940	3,660,000	3,364,060	0.9191	0.930	0.920	0.930	0.890	0.940	3,660,000	0.9191	3.33%
2005-11-18	0	0.900	0.890	0.900	0.890	0.910	3,358,000	3,015,520	0.8980	0.900	0.890	0.900	0.890	0.910	3,358,000	0.8980	2.27%
2005-11-17	0	0.880	0.880	0.890	0.880	0.940	9,052,000	8,180,400	0.9037	0.880	0.880	0.890	0.880	0.940	9,052,000	0.9037	0.00%
2005-11-16	0	0.880	0.860	0.880	0.840	1.010	17,320,000	15,817,920	0.9133	0.880	0.860	0.880	0.840	1.010	17,320,000	0.9133	-7.37%
2005-11-15	0	0.950	0.940	0.950	0.940	0.970	4,698,000	4,471,200	0.9517	0.950	0.940	0.950	0.940	0.970	4,698,000	0.9517	-3.06%
2005-11-14	0	0.980	0.960	0.980	0.960	1.010	2,842,000	2,783,960	0.9796	0.980	0.960	0.980	0.960	1.010	2,842,000	0.9796	-2.97%
2005-11-11	0	1.010	1.000	1.010	0.990	1.040	2,350,000	2,390,780	1.0174	1.010	1.000	1.010	0.990	1.040	2,350,000	1.0174	-1.94%
2005-11-10	0	1.030	1.010	1.030	1.010	1.040	2,128,000	2,175,180	1.0222	1.030	1.010	1.030	1.010	1.040	2,128,000	1.0222	-0.96%
2005-11-09	0	1.040	1.040	1.050	1.010	1.050	2,086,000	2,146,080	1.0288	1.040	1.040	1.050	1.010	1.050	2,086,000	1.0288	0.97%
2005-11-08	0	1.030	1.020	1.030	1.020	1.060	1,362,000	1,409,120	1.0346	1.030	1.020	1.030	1.020	1.060	1,362,000	1.0346	0.98%
2005-11-07	0	1.020	1.020	1.030	1.000	1.030	1,594,000	1,615,220	1.0133	1.020	1.020	1.030	1.000	1.030	1,594,000	1.0133	-2.86%
2005-11-04	0	1.050	1.040	1.050	1.020	1.080	3,476,000	3,643,440	1.0482	1.050	1.040	1.050	1.020	1.080	3,476,000	1.0482	-0.94%
2005-11-03	0	1.060	1.060	1.070	1.020	1.120	11,168,000	12,112,060	1.0845	1.060	1.060	1.070	1.020	1.120	11,168,000	1.0845	3.92%
2005-11-02	0	1.020	1.010	1.020	1.010	1.060	3,162,000	3,255,500	1.0296	1.020	1.010	1.020	1.010	1.060	3,162,000	1.0296	-1.92%
2005-11-01	0	1.040	1.030	1.040	0.940	1.060	9,740,000	9,977,540	1.0244	1.040	1.030	1.040	0.940	1.060	9,740,000	1.0244	11.83%
2005-10-31	0	0.930	0.930	0.940	0.900	0.950	1,510,000	1,397,660	0.9256	0.930	0.930	0.940	0.900	0.950	1,510,000	0.9256	0.00%
2005-10-28	0	0.930	0.930	0.940	0.910	0.960	2,636,000	2,446,360	0.9281	0.930	0.930	0.940	0.910	0.960	2,636,000	0.9281	-2.11%
2005-10-27	0	0.950	0.940	0.970	0.900	0.980	4,256,000	4,006,920	0.9415	0.950	0.940	0.970	0.900	0.980	4,256,000	0.9415	1.06%
2005-10-26	0	0.940	0.940	0.950	0.920	1.010	3,210,000	3,037,300	0.9462	0.940	0.940	0.950	0.920	1.010	3,210,000	0.9462	-5.05%
2005-10-25	0	0.990	0.980	0.990	0.920	1.070	5,488,000	5,355,280	0.9758	0.990	0.980	0.990	0.920	1.070	5,488,000	0.9758	-4.81%
2005-10-24	0	1.040	1.040	1.050	1.040	1.150	2,634,000	2,808,340	1.0662	1.040	1.040	1.050	1.040	1.150	2,634,000	1.0662	-6.31%
2005-10-21	0	1.110	1.110	1.130	1.050	1.240	24,230,000	28,196,540	1.1637	1.110	1.110	1.130	1.050	1.240	24,230,000	1.1637	2.78%
2005-10-20	0	1.080	1.070	1.080	0.880	1.100	26,476,000	26,707,780	1.0088	1.080	1.070	1.080	0.880	1.100	26,476,000	1.0088	25.58%
2005-10-19	0	0.860	0.850	0.860	0.800	0.870	7,472,000	6,361,620	0.8514	0.860	0.850	0.860	0.800	0.870	7,472,000	0.8514	2.38%
2005-10-18	0	0.840	0.840	0.850	0.760	1.080	28,416,000	24,367,500	0.8575	0.840	0.840	0.850	0.760	1.080	28,416,000	0.8575	-20.00%
2005-10-17	0	1.050	1.040	1.050	1.030	1.220	12,806,000	13,814,740	1.0788	1.050	1.040	1.050	1.030	1.220	12,806,000	1.0788	-14.63%
2005-10-14	0	1.230	1.220	1.240	1.220	1.250	2,194,000	2,711,600	1.2359	1.230	1.220	1.240	1.220	1.250	2,194,000	1.2359	-1.60%
2005-10-13	0	1.250	1.250	1.260	1.240	1.280	1,384,000	1,741,300	1.2582	1.250	1.250	1.260	1.240	1.280	1,384,000	1.2582	-0.79%
2005-10-12	0	1.260	1.250	1.260	1.250	1.320	2,400,000	3,072,700	1.2803	1.260	1.250	1.260	1.250	1.320	2,400,000	1.2803	-1.56%
2005-10-10	0	1.280	1.270	1.280	1.260	1.290	600,000	763,700	1.2728	1.280	1.270	1.280	1.260	1.290	600,000	1.2728	2.40%
2005-10-07	0	1.250	1.250	1.270	1.240	1.270	1,398,000	1,754,700	1.2552	1.250	1.250	1.270	1.240	1.270	1,398,000	1.2552	-1.57%
2005-10-06	0	1.270	1.270	1.280	1.210	1.290	1,224,000	1,549,160	1.2657	1.270	1.270	1.280	1.210	1.290	1,224,000	1.2657	-1.55%
2005-10-05	0	1.290	1.290	1.300	1.280	1.300	978,000	1,261,600	1.2900	1.290	1.290	1.300	1.280	1.300	978,000	1.2900	-2.27%
2005-10-04	0	1.320	1.310	1.320	1.280	1.320	1,394,000	1,813,640	1.3010	1.320	1.310	1.320	1.280	1.320	1,394,000	1.3010	1.54%
2005-10-03	0	1.300	1.290	1.300	1.280	1.310	494,000	638,380	1.2923	1.300	1.290	1.300	1.280	1.310	494,000	1.2923	-0.76%
2005-09-30	0	1.310	1.310	1.320	1.300	1.330	2,280,000	3,015,420	1.3226	1.310	1.310	1.320	1.300	1.330	2,280,000	1.3226	-1.50%
2005-09-29	0	1.330	1.330	1.340	1.270	1.340	1,674,000	2,194,080	1.3107	1.330	1.330	1.340	1.270	1.340	1,674,000	1.3107	3.10%
2005-09-28	0	1.290	1.280	1.290	1.250	1.310	1,714,000	2,196,820	1.2817	1.290	1.280	1.290	1.250	1.310	1,714,000	1.2817	3.20%
2005-09-27	0	1.250	1.240	1.270	1.240	1.300	2,034,000	2,569,900	1.2635	1.250	1.240	1.270	1.240	1.300	2,034,000	1.2635	-3.10%
2005-09-26	0	1.290	1.280	1.290	1.280	1.320	1,366,000	1,765,840	1.2927	1.290	1.280	1.290	1.280	1.320	1,366,000	1.2927	-2.27%
2005-09-23	0	1.320	1.310	1.320	1.300	1.350	3,352,000	4,422,220	1.3193	1.320	1.310	1.320	1.300	1.350	3,352,000	1.3193	-2.94%
2005-09-22	0	1.360	1.350	1.360	1.350	1.370	1,108,000	1,510,080	1.3629	1.360	1.350	1.360	1.350	1.370	1,108,000	1.3629	-0.73%
2005-09-21	0	1.370	1.360	1.370	1.360	1.380	1,018,000	1,392,360	1.3677	1.370	1.360	1.370	1.360	1.380	1,018,000	1.3677	-1.44%
2005-09-20	0	1.390	1.380	1.390	1.360	1.420	2,002,000	2,778,140	1.3877	1.390	1.380	1.390	1.360	1.420	2,002,000	1.3877	-1.42%
2005-09-16	0	1.410	1.390	1.420	1.350	1.430	4,478,000	6,246,220	1.3949	1.410	1.390	1.420	1.350	1.430	4,478,000	1.3949	5.22%
2005-09-15	0	1.340	1.340	1.350	1.340	1.370	2,762,000	3,730,960	1.3508	1.340	1.340	1.350	1.340	1.370	2,762,000	1.3508	-2.19%
2005-09-14	0	1.370	1.370	1.380	1.370	1.410	2,336,000	3,234,240	1.3845	1.370	1.370	1.380	1.370	1.410	2,336,000	1.3845	-3.52%
2005-09-13	0	1.420	1.400	1.420	1.340	1.450	4,746,000	6,705,480	1.4129	1.420	1.400	1.420	1.340	1.450	4,746,000	1.4129	4.41%
2005-09-12	0	1.360	1.350	1.360	1.340	1.360	900,000	1,216,720	1.3519	1.360	1.350	1.360	1.340	1.360	900,000	1.3519	0.00%
2005-09-09	0	1.360	1.360	1.370	1.350	1.370	1,156,000	1,570,420	1.3585	1.360	1.360	1.370	1.350	1.370	1,156,000	1.3585	-0.73%
2005-09-08	0	1.370	1.360	1.370	1.360	1.390	884,000	1,216,260	1.3759	1.370	1.360	1.370	1.360	1.390	884,000	1.3759	0.74%
2005-09-07	0	1.360	1.360	1.370	1.360	1.390	1,074,000	1,473,740	1.3722	1.360	1.360	1.370	1.360	1.390	1,074,000	1.3722	-0.73%
2005-09-06	0	1.370	1.370	1.390	1.370	1.400	1,410,000	1,943,980	1.3787	1.370	1.370	1.390	1.370	1.400	1,410,000	1.3787	0.00%
2005-09-05	0	1.370	1.370	1.380	1.350	1.410	2,766,000	3,823,100	1.3822	1.370	1.370	1.380	1.350	1.410	2,766,000	1.3822	-2.14%
2005-09-02	0	1.400	1.400	1.420	1.400	1.420	1,590,000	2,236,260	1.4065	1.400	1.400	1.420	1.400	1.420	1,590,000	1.4065	-0.71%
2005-09-01	0	1.410	1.410	1.420	1.410	1.430	1,278,000	1,813,760	1.4192	1.410	1.410	1.420	1.410	1.430	1,278,000	1.4192	-2.08%
2005-08-31	0	1.440	1.430	1.440	1.420	1.460	2,964,000	4,264,060	1.4386	1.440	1.430	1.440	1.420	1.460	2,964,000	1.4386	-2.04%
2005-08-30	0	1.470	1.460	1.470	1.390	1.470	5,956,000	8,610,000	1.4456	1.470	1.460	1.470	1.390	1.470	5,956,000	1.4456	5.76%
2005-08-29	0	1.390	1.390	1.400	1.310	1.390	1,976,000	2,669,400	1.3509	1.390	1.390	1.400	1.310	1.390	1,976,000	1.3509	2.96%
2005-08-26	0	1.350	1.350	1.360	1.330	1.400	3,266,000	4,447,140	1.3616	1.350	1.350	1.360	1.330	1.400	3,266,000	1.3616	-2.17%
2005-08-25	0	1.380	1.380	1.390	1.370	1.420	3,352,000	4,666,080	1.3920	1.380	1.380	1.390	1.370	1.420	3,352,000	1.3920	-1.43%
2005-08-24	0	1.400	1.390	1.410	1.390	1.450	2,890,000	4,109,120	1.4218	1.400	1.390	1.410	1.390	1.450	2,890,000	1.4218	-0.71%
2005-08-23	0	1.410	1.410	1.420	1.380	1.450	6,856,000	9,690,660	1.4135	1.410	1.410	1.420	1.380	1.450	6,856,000	1.4135	-2.08%
2005-08-22	0	1.440	1.430	1.440	1.390	1.530	5,804,000	8,444,120	1.4549	1.440	1.430	1.440	1.390	1.530	5,804,000	1.4549	-5.26%
2005-08-19	0	1.520	1.510	1.520	1.500	1.570	10,908,000	16,751,820	1.5357	1.520	1.510	1.520	1.500	1.570	10,908,000	1.5357	0.00%
2005-08-18	0	1.520	1.520	1.530	1.390	1.580	38,146,000	57,907,900	1.5181	1.520	1.520	1.530	1.390	1.580	38,146,000	1.5181	9.35%
2005-08-17	0	1.390	1.380	1.390	1.350	1.390	6,180,000	8,479,700	1.3721	1.390	1.380	1.390	1.350	1.390	6,180,000	1.3721	0.72%
2005-08-16	0	1.380	1.380	1.390	1.280	1.390	15,290,000	20,731,020	1.3559	1.380	1.380	1.390	1.280	1.390	15,290,000	1.3559	6.98%
2005-08-15	0	1.290	1.280	1.290	1.280	1.330	7,970,000	10,360,460	1.2999	1.290	1.280	1.290	1.280	1.330	7,970,000	1.2999	-0.77%
2005-08-12	0	1.300	1.300	1.310	1.230	1.370	16,664,000	21,839,060	1.3106	1.300	1.300	1.310	1.230	1.370	16,664,000	1.3106	0.78%
2005-08-11	0	1.290	1.270	1.290	1.250	1.440	23,582,000	30,629,960	1.2989	1.290	1.270	1.290	1.250	1.440	23,582,000	1.2989	-8.51%
2005-08-10	0	1.410	1.410	1.420	1.370	1.460	18,298,000	25,905,380	1.4157	1.410	1.410	1.420	1.370	1.460	18,298,000	1.4157	4.44%
2005-08-09	0	1.350	1.340	1.350	1.320	1.550	44,970,000	63,449,100	1.4109	1.350	1.340	1.350	1.320	1.550	44,970,000	1.4109	-12.90%
2005-08-08	0	1.550	1.540	1.560	1.530	1.670	11,248,000	17,822,020	1.5845	1.550	1.540	1.560	1.530	1.670	11,248,000	1.5845	-7.74%
2005-08-05	0	1.680	1.680	1.690	1.660	1.710	8,690,000	14,577,780	1.6775	1.680	1.680	1.690	1.660	1.710	8,690,000	1.6775	1.20%
2005-08-04	0	1.660	1.660	1.670	1.660	1.690	6,942,000	11,554,480	1.6644	1.660	1.660	1.670	1.660	1.690	6,942,000	1.6644	0.00%
2005-08-03	0	1.660	1.660	1.670	1.650	1.750	10,176,000	17,242,340	1.6944	1.660	1.660	1.670	1.650	1.750	10,176,000	1.6944	-1.78%
2005-08-02	0	1.690	1.690	1.700	1.490	1.720	31,258,000	52,117,660	1.6673	1.690	1.690	1.700	1.490	1.720	31,258,000	1.6673	11.92%
2005-08-01	0	1.510	1.500	1.520	1.490	1.700	18,716,000	28,936,340	1.5461	1.510	1.500	1.520	1.490	1.700	18,716,000	1.5461	-11.18%
2005-07-29	0	1.700	1.690	1.700	1.660	1.920	14,562,000	25,696,580	1.7646	1.700	1.690	1.700	1.660	1.920	14,562,000	1.7646	-11.46%
2005-07-28	0	1.920	1.910	1.920	1.900	2.000	14,130,000	27,378,320	1.9376	1.920	1.910	1.920	1.900	2.000	14,130,000	1.9376	-4.00%
2005-07-27	0	2.000	1.990	2.000	1.970	2.025	6,858,000	13,638,490	1.9887	2.000	1.990	2.000	1.970	2.025	6,858,000	1.9887	-2.44%
2005-07-26	0	2.050	2.025	2.050	2.000	2.075	5,164,000	10,501,700	2.0336	2.050	2.025	2.050	2.000	2.075	5,164,000	2.0336	0.00%
2005-07-25	0	2.050	2.025	2.050	2.025	2.075	1,726,000	3,538,200	2.0499	2.050	2.025	2.050	2.025	2.075	1,726,000	2.0499	-1.20%
2005-07-22	0	2.075	2.050	2.100	2.050	2.150	3,378,000	6,982,550	2.0671	2.075	2.050	2.100	2.050	2.150	3,378,000	2.0671	0.00%
2005-07-21	0	2.075	2.075	2.100	2.075	2.150	1,368,000	2,881,450	2.1063	2.075	2.075	2.100	2.075	2.150	1,368,000	2.1063	-1.19%
2005-07-20	0	2.100	2.125	2.150	2.050	2.175	5,916,000	12,571,200	2.1249	2.100	2.125	2.150	2.050	2.175	5,916,000	2.1249	3.70%
2005-07-19	0	2.025	2.025	2.050	2.000	2.075	3,570,000	7,268,150	2.0359	2.025	2.025	2.050	2.000	2.075	3,570,000	2.0359	-1.22%
2005-07-18	0	2.050	2.025	2.075	2.025	2.100	3,182,000	6,548,100	2.0579	2.050	2.025	2.075	2.025	2.100	3,182,000	2.0579	-2.38%
2005-07-15	0	2.100	2.075	2.100	2.075	2.175	3,060,000	6,429,400	2.1011	2.100	2.075	2.100	2.075	2.175	3,060,000	2.1011	-2.33%
2005-07-14	0	2.150	2.125	2.150	2.100	2.200	5,158,000	11,092,700	2.1506	2.150	2.125	2.150	2.100	2.200	5,158,000	2.1506	2.38%
2005-07-13	0	2.100	2.075	2.100	2.075	2.150	1,406,000	2,971,000	2.1131	2.100	2.075	2.100	2.075	2.150	1,406,000	2.1131	0.00%
2005-07-12	0	2.100	2.075	2.100	2.075	2.150	1,342,000	2,821,950	2.1028	2.100	2.075	2.100	2.075	2.150	1,342,000	2.1028	-1.18%
2005-07-11	0	2.125	2.125	2.150	2.125	2.175	1,848,000	3,974,650	2.1508	2.125	2.125	2.150	2.125	2.175	1,848,000	2.1508	0.00%
2005-07-08	0	2.125	2.100	2.125	1.990	2.175	4,470,000	9,350,620	2.0919	2.125	2.100	2.125	1.990	2.175	4,470,000	2.0919	-1.16%
2005-07-07	0	2.150	2.150	2.175	2.125	2.200	4,978,000	10,812,500	2.1721	2.150	2.150	2.175	2.125	2.200	4,978,000	2.1721	1.18%
2005-07-06	0	2.125	2.100	2.125	2.100	2.225	5,208,000	11,235,250	2.1573	2.125	2.100	2.125	2.100	2.225	5,208,000	2.1573	-3.41%
2005-07-05	0	2.200	2.175	2.200	2.175	2.250	6,588,000	14,592,000	2.2149	2.200	2.175	2.200	2.175	2.250	6,588,000	2.2149	1.15%
2005-07-04	0	2.175	2.150	2.200	2.150	2.300	2,136,000	4,730,950	2.2149	2.175	2.150	2.200	2.150	2.300	2,136,000	2.2149	-3.33%
2005-06-30	0	2.250	2.250	2.275	2.225	2.300	3,448,000	7,819,050	2.2677	2.250	2.250	2.275	2.225	2.300	3,448,000	2.2677	-1.10%
2005-06-29	0	2.275	2.250	2.275	2.225	2.400	11,684,000	27,046,000	2.3148	2.275	2.250	2.275	2.225	2.400	11,684,000	2.3148	0.00%
2005-06-28	0	2.275	2.275	2.300	2.275	2.375	4,472,000	10,350,300	2.3145	2.275	2.275	2.300	2.275	2.375	4,472,000	2.3145	-4.21%
2005-06-27	0	2.375	2.375	2.400	2.375	2.400	748,000	1,784,950	2.3863	2.375	2.375	2.400	2.375	2.400	748,000	2.3863	-1.04%
2005-06-24	0	2.400	2.400	2.425	2.375	2.450	1,408,000	3,373,950	2.3963	2.400	2.400	2.425	2.375	2.450	1,408,000	2.3963	0.00%
2005-06-23	0	2.400	2.400	2.425	2.400	2.450	1,888,000	4,583,250	2.4276	2.400	2.400	2.425	2.400	2.450	1,888,000	2.4276	-1.03%
2005-06-22	0	2.425	2.400	2.425	2.400	2.450	1,978,000	4,824,100	2.4389	2.425	2.400	2.425	2.400	2.450	1,978,000	2.4389	0.00%
2005-06-21	0	2.425	2.400	2.450	2.350	2.500	2,168,000	5,262,200	2.4272	2.425	2.400	2.450	2.350	2.500	2,168,000	2.4272	2.11%
2005-06-20	0	2.375	2.350	2.375	2.375	2.450	1,618,000	3,882,450	2.3995	2.375	2.350	2.375	2.375	2.450	1,618,000	2.3995	-2.06%
2005-06-17	0	2.425	2.425	2.450	2.350	2.450	1,720,000	4,175,350	2.4275	2.425	2.425	2.450	2.350	2.450	1,720,000	2.4275	2.11%
2005-06-16	0	2.375	2.350	2.375	2.375	2.475	3,884,000	9,384,350	2.4162	2.375	2.350	2.375	2.375	2.475	3,884,000	2.4162	-2.06%
2005-06-15	0	2.425	2.400	2.425	2.375	2.625	8,006,000	19,979,450	2.4956	2.425	2.400	2.425	2.375	2.625	8,006,000	2.4956	-7.62%
2005-06-14	0	2.625	2.600	2.625	2.600	2.700	3,462,000	9,220,400	2.6633	2.625	2.600	2.625	2.600	2.700	3,462,000	2.6633	0.96%
2005-06-13	0	2.600	2.575	2.600	2.600	2.700	1,748,000	4,612,600	2.6388	2.600	2.575	2.600	2.600	2.700	1,748,000	2.6388	-5.45%
2005-06-10	0	2.750	2.725	2.750	2.725	2.775	2,210,000	6,088,700	2.7551	2.750	2.725	2.750	2.725	2.775	2,210,000	2.7551	-0.90%
2005-06-09	0	2.775	2.725	2.750	2.675	2.800	8,854,000	24,476,300	2.7644	2.775	2.725	2.750	2.675	2.800	8,854,000	2.7644	3.74%
2005-06-08	0	2.675	2.650	2.675	2.500	2.700	7,768,000	20,333,100	2.6175	2.675	2.650	2.675	2.500	2.700	7,768,000	2.6175	5.94%
2005-06-07	0	2.525	2.525	2.550	2.500	2.600	7,256,000	18,510,600	2.5511	2.525	2.525	2.550	2.500	2.600	7,256,000	2.5511	-2.88%
2005-06-06	0	2.600	2.575	2.600	2.550	2.650	6,770,000	17,622,600	2.6030	2.600	2.575	2.600	2.550	2.650	6,770,000	2.6030	0.00%
2005-06-03	0	2.600	2.575	2.600	2.425	2.600	13,788,000	34,685,950	2.5157	2.600	2.575	2.600	2.425	2.600	13,788,000	2.5157	8.33%
2005-06-02	0	2.400	2.375	2.400	2.100	2.425	9,666,000	22,478,750	2.3255	2.400	2.375	2.400	2.100	2.425	9,666,000	2.3255	11.63%
2005-06-01	0	2.150	2.125	2.150	2.125	2.200	1,642,000	3,512,550	2.1392	2.150	2.125	2.150	2.125	2.200	1,642,000	2.1392	-2.27%
2005-05-31	0	2.200	2.150	2.175	2.150	2.200	3,370,000	7,304,100	2.1674	2.200	2.150	2.175	2.150	2.200	3,370,000	2.1674	0.00%
2005-05-30	0	2.200	2.175	2.200	2.175	2.250	4,990,000	11,035,200	2.2115	2.200	2.175	2.200	2.175	2.250	4,990,000	2.2115	0.00%
2005-05-27	0	2.200	2.175	2.200	2.175	2.275	6,548,000	14,530,200	2.2190	2.200	2.175	2.200	2.175	2.275	6,548,000	2.2190	3.53%
2005-05-26	0	2.125	2.125	2.150	2.050	2.250	20,824,000	44,460,950	2.1351	2.125	2.125	2.150	2.050	2.250	20,824,000	2.1351	-5.56%
2005-05-25	0	2.250	2.225	2.250	2.200	2.475	17,206,000	39,218,400	2.2793	2.250	2.225	2.250	2.200	2.475	17,206,000	2.2793	-8.16%
2005-05-24	0	2.450	2.400	2.450	2.400	2.550	7,280,000	17,982,150	2.4701	2.450	2.400	2.450	2.400	2.550	7,280,000	2.4701	1.03%
2005-05-23	0	2.425	2.400	2.425	2.275	2.700	16,562,000	41,097,650	2.4814	2.425	2.400	2.425	2.275	2.700	16,562,000	2.4814	-10.19%
2005-05-20	0	2.700	2.675	2.700	2.650	2.725	3,096,000	8,273,050	2.6722	2.700	2.675	2.700	2.650	2.725	3,096,000	2.6722	-1.82%
2005-05-19	0	2.750	2.750	2.775	2.650	2.750	4,252,400	11,440,240	2.6903	2.750	2.750	2.775	2.650	2.750	4,252,400	2.6903	0.92%
2005-05-18	0	2.725	2.700	2.750	2.700	2.825	3,340,000	9,105,250	2.7261	2.725	2.700	2.750	2.700	2.825	3,340,000	2.7261	-1.80%
2005-05-17	0	2.775	2.775	2.800	2.775	2.850	2,007,600	5,600,620	2.7897	2.775	2.775	2.800	2.775	2.850	2,007,600	2.7897	-2.63%
2005-05-13	0	2.850	2.825	2.850	2.800	2.850	2,272,000	6,424,250	2.8276	2.850	2.825	2.850	2.800	2.850	2,272,000	2.8276	0.00%
2005-05-12	0	2.850	2.800	2.825	2.800	2.875	2,282,390	6,450,013	2.8260	2.850	2.800	2.825	2.800	2.875	2,282,390	2.8260	-1.72%
2005-05-11	0	2.900	2.875	2.900	2.775	2.900	4,246,000	12,017,500	2.8303	2.900	2.875	2.900	2.775	2.900	4,246,000	2.8303	0.87%
2005-05-10	0	2.875	2.875	2.900	2.850	2.950	6,970,000	20,130,450	2.8882	2.875	2.875	2.900	2.850	2.950	6,970,000	2.8882	-2.54%
2005-05-09	0	2.950	2.925	2.950	2.650	3.000	10,960,000	31,809,800	2.9024	2.950	2.925	2.950	2.650	3.000	10,960,000	2.9024	-1.67%
2005-05-06	0	3.000	2.975	3.025	2.975	3.100	5,022,000	15,173,900	3.0215	3.000	2.975	3.025	2.975	3.100	5,022,000	3.0215	-1.64%
2005-05-05	0	3.050	3.050	3.075	3.050	3.125	7,064,000	21,813,300	3.0880	3.050	3.050	3.075	3.050	3.125	7,064,000	3.0880	-1.61%
2005-05-04	0	3.100	3.075	3.100	3.050	3.275	6,318,000	20,102,200	3.1817	3.100	3.075	3.100	3.050	3.275	6,318,000	3.1817	-3.88%
2005-05-03	0	3.225	3.225	3.250	3.150	3.300	9,432,000	30,403,450	3.2234	3.225	3.225	3.250	3.150	3.300	9,432,000	3.2234	3.20%
2005-04-29	0	3.125	3.100	3.125	2.925	3.150	7,188,000	21,714,850	3.0210	3.125	3.100	3.125	2.925	3.150	7,188,000	3.0210	4.17%
2005-04-28	0	3.000	2.975	3.000	2.950	3.000	3,144,000	9,344,800	2.9723	3.000	2.975	3.000	2.950	3.000	3,144,000	2.9723	0.00%
2005-04-27	0	3.000	2.975	3.000	2.975	3.050	4,130,000	12,388,250	2.9996	3.000	2.975	3.000	2.975	3.050	4,130,000	2.9996	-1.64%
2005-04-26	0	3.050	3.025	3.050	3.000	3.050	3,068,000	9,297,150	3.0304	3.050	3.025	3.050	3.000	3.050	3,068,000	3.0304	1.67%
2005-04-25	0	3.000	2.975	3.000	2.950	3.050	5,054,000	15,085,700	2.9849	3.000	2.975	3.000	2.950	3.050	5,054,000	2.9849	-1.64%
2005-04-22	0	3.050	3.025	3.050	3.025	3.100	1,656,000	5,052,950	3.0513	3.050	3.025	3.050	3.025	3.100	1,656,000	3.0513	-0.81%
2005-04-21	0	3.075	3.050	3.075	3.025	3.100	2,326,000	7,120,450	3.0612	3.075	3.050	3.075	3.025	3.100	2,326,000	3.0612	0.00%
2005-04-20	0	3.075	3.075	3.125	3.075	3.175	3,246,000	10,086,700	3.1074	3.075	3.075	3.125	3.075	3.175	3,246,000	3.1074	-2.38%
2005-04-19	0	3.150	3.150	3.175	3.125	3.200	2,704,000	8,552,000	3.1627	3.150	3.150	3.175	3.125	3.200	2,704,000	3.1627	0.80%
2005-04-18	0	3.125	3.100	3.125	2.950	3.250	7,078,000	22,259,250	3.1449	3.125	3.100	3.125	2.950	3.250	7,078,000	3.1449	0.00%
2005-04-15	0	3.125	3.125	3.150	3.050	3.150	3,640,000	11,284,850	3.1002	3.125	3.125	3.150	3.050	3.150	3,640,000	3.1002	-0.79%
2005-04-14	0	3.150	3.150	3.175	3.050	3.300	14,895,000	46,754,825	3.1390	3.150	3.150	3.175	3.050	3.300	14,895,000	3.1390	-3.82%
2005-04-13	0	3.275	3.250	3.275	2.800	3.350	80,048,000	258,840,850	3.2336	3.275	3.250	3.275	2.800	3.350	80,048,000	3.2336	11.97%
2005-04-12	0	2.925	2.950	2.975	2.350	3.400	154,309,000	418,884,725	2.7146	2.925	2.950	2.975	2.350	3.400	154,309,000	2.7146	-15.22%
2005-04-11	0	3.450	3.425	3.450	3.425	3.525	22,998,000	79,664,500	3.4640	3.450	3.425	3.450	3.425	3.525	22,998,000	3.4640	1.47%
2005-04-08	0	3.400	3.375	3.400	3.350	3.425	8,314,000	28,239,900	3.3967	3.400	3.375	3.400	3.350	3.425	8,314,000	3.3967	3.03%
2005-04-07	0	3.300	3.325	3.350	3.275	3.525	20,721,870	70,382,361	3.3965	3.300	3.325	3.350	3.275	3.525	20,721,870	3.3965	-6.38%
2005-04-06	0	3.525	3.500	3.525	3.450	3.675	20,254,000	72,357,900	3.5725	3.525	3.500	3.525	3.450	3.675	20,254,000	3.5725	-2.08%
2005-04-04	0	3.600	3.575	3.600	3.475	3.625	11,660,000	41,679,100	3.5745	3.600	3.575	3.600	3.475	3.625	11,660,000	3.5745	4.35%
2005-04-01	0	3.450	3.450	3.475	3.325	3.475	10,142,000	34,459,350	3.3977	3.450	3.450	3.475	3.325	3.475	10,142,000	3.3977	4.55%
2005-03-31	0	3.300	3.300	3.325	3.300	3.350	4,858,000	16,114,100	3.3170	3.300	3.300	3.325	3.300	3.350	4,858,000	3.3170	0.00%
2005-03-30	0	3.300	3.275	3.300	3.250	3.325	5,754,000	18,889,000	3.2828	3.300	3.275	3.300	3.250	3.325	5,754,000	3.2828	0.00%
2005-03-29	0	3.300	3.275	3.300	3.225	3.325	5,694,000	18,732,900	3.2899	3.300	3.275	3.300	3.225	3.325	5,694,000	3.2899	-0.75%
2005-03-24	0	3.325	3.300	3.325	3.175	3.350	14,180,000	46,604,950	3.2867	3.325	3.300	3.325	3.175	3.350	14,180,000	3.2867	4.72%
2005-03-23	0	3.175	3.150	3.175	3.125	3.250	15,750,000	50,199,150	3.1872	3.175	3.150	3.175	3.125	3.250	15,750,000	3.1872	-3.05%
2005-03-22	0	3.275	3.250	3.275	3.225	3.575	51,106,620	171,657,577	3.3588	3.275	3.250	3.275	3.225	3.575	51,106,620	3.3588	-7.09%
2005-03-21	0	3.525	3.525	3.550	3.475	3.575	24,032,000	84,674,450	3.5234	3.525	3.525	3.550	3.475	3.575	24,032,000	3.5234	1.44%
2005-03-18	0	3.475	3.450	3.475	3.175	3.500	40,718,000	138,305,700	3.3967	3.475	3.450	3.475	3.175	3.500	40,718,000	3.3967	3.73%
2005-03-17	0	3.350	3.325	3.350	3.300	3.400	22,954,000	76,735,850	3.3430	3.350	3.325	3.350	3.300	3.400	22,954,000	3.3430	-0.74%
2005-03-16	0	3.375	3.350	3.375	3.300	3.450	27,804,000	94,176,400	3.3872	3.375	3.350	3.375	3.300	3.450	27,804,000	3.3872	1.50%
2005-03-15	0	3.325	3.300	3.325	3.150	3.350	31,924,000	103,671,400	3.2474	3.325	3.300	3.325	3.150	3.350	31,924,000	3.2474	4.72%
2005-03-14	0	3.175	3.175	3.200	3.100	3.225	23,186,000	73,864,200	3.1857	3.175	3.175	3.200	3.100	3.225	23,186,000	3.1857	2.42%
2005-03-11	0	3.100	3.075	3.100	2.925	3.100	27,664,000	83,557,100	3.0204	3.100	3.075	3.100	2.925	3.100	27,664,000	3.0204	5.98%
2005-03-10	0	2.925	2.900	2.925	2.775	3.000	28,250,000	82,519,300	2.9210	2.925	2.900	2.925	2.775	3.000	28,250,000	2.9210	3.54%
2005-03-09	0	2.825	2.800	2.825	2.650	2.850	14,730,000	40,916,250	2.7777	2.825	2.800	2.825	2.650	2.850	14,730,000	2.7777	6.60%
2005-03-08	0	2.650	2.650	2.675	2.650	2.700	5,726,000	15,303,400	2.6726	2.650	2.650	2.675	2.650	2.700	5,726,000	2.6726	-0.93%
2005-03-07	0	2.675	2.650	2.675	2.650	2.725	6,390,000	17,158,650	2.6852	2.675	2.650	2.675	2.650	2.725	6,390,000	2.6852	0.00%
2005-03-04	0	2.675	2.650	2.675	2.600	2.700	9,583,580	25,492,090	2.6600	2.675	2.650	2.675	2.600	2.700	9,583,580	2.6600	0.00%
2005-03-03	0	2.675	2.650	2.675	2.475	2.700	17,545,332	45,758,313	2.6080	2.675	2.650	2.675	2.475	2.700	17,545,332	2.6080	7.00%
2005-03-02	0	2.500	2.475	2.500	2.450	2.500	4,546,018	11,194,045	2.4624	2.500	2.475	2.500	2.450	2.500	4,546,018	2.4624	0.00%
2005-03-01	0	2.500	2.475	2.500	2.425	2.525	7,478,000	18,443,100	2.4663	2.500	2.475	2.500	2.425	2.525	7,478,000	2.4663	0.00%
2005-02-28	0	2.500	2.500	2.525	2.475	2.575	6,164,000	15,524,600	2.5186	2.500	2.500	2.525	2.475	2.575	6,164,000	2.5186	-1.96%
2005-02-25	0	2.550	2.550	2.575	2.550	2.650	12,640,000	32,702,600	2.5872	2.550	2.550	2.575	2.550	2.650	12,640,000	2.5872	-0.97%
2005-02-24	0	2.575	2.550	2.575	2.550	2.600	4,770,000	12,225,250	2.5629	2.575	2.550	2.575	2.550	2.600	4,770,000	2.5629	-0.96%
2005-02-23	0	2.600	2.575	2.600	2.575	2.625	3,310,000	8,604,100	2.5994	2.600	2.575	2.600	2.575	2.625	3,310,000	2.5994	-0.95%
2005-02-22	0	2.625	2.600	2.625	2.550	2.675	7,726,000	20,172,300	2.6110	2.625	2.600	2.625	2.550	2.675	7,726,000	2.6110	0.96%
2005-02-21	0	2.600	2.575	2.600	2.550	2.675	10,104,000	26,298,200	2.6028	2.600	2.575	2.600	2.550	2.675	10,104,000	2.6028	-4.59%
2005-02-18	0	2.725	2.700	2.725	2.700	2.850	25,433,259	70,267,785	2.7628	2.725	2.700	2.725	2.700	2.850	25,433,259	2.7628	-0.91%
2005-02-17	0	2.750	2.725	2.750	2.575	2.750	34,086,000	91,390,400	2.6812	2.750	2.725	2.750	2.575	2.750	34,086,000	2.6812	7.84%
2005-02-16	0	2.550	2.525	2.550	2.475	2.550	5,950,000	14,938,600	2.5107	2.550	2.525	2.550	2.475	2.550	5,950,000	2.5107	2.00%
2005-02-15	0	2.500	2.500	2.525	2.475	2.550	10,746,000	26,926,450	2.5057	2.500	2.500	2.525	2.475	2.550	10,746,000	2.5057	-1.96%
2005-02-14	0	2.550	2.550	2.575	2.425	2.550	16,204,012	40,378,631	2.4919	2.550	2.550	2.575	2.425	2.550	16,204,012	2.4919	2.00%
2005-02-08	0	2.500	2.475	2.500	2.425	2.700	31,610,481	80,504,228	2.5468	2.500	2.475	2.500	2.425	2.700	31,610,481	2.5468	6.38%
2005-02-07	1	-	-	-	-	-	0	0	-	2.350	-	-	-	-	0	-	0.00%
2005-02-04	1	-	-	-	-	-	0	0	-	2.350	-	-	-	-	0	-	0.00%
2005-02-03	0	2.350	2.325	2.350	2.300	2.350	662,000	1,538,600	2.3242	2.350	2.325	2.350	2.300	2.350	662,000	2.3242	3.30%
2005-02-02	0	2.275	2.250	2.275	2.175	2.375	44,414,000	102,409,800	2.3058	2.275	2.250	2.275	2.175	2.375	44,414,000	2.3058	5.81%
2005-02-01	0	2.150	2.150	2.175	2.100	2.300	29,680,000	65,376,950	2.2027	2.150	2.150	2.175	2.100	2.300	29,680,000	2.2027	-6.52%
2005-01-31	0	2.300	2.275	2.300	2.275	2.575	33,374,000	79,993,500	2.3969	2.300	2.275	2.300	2.275	2.575	33,374,000	2.3969	-11.54%
2005-01-28	0	2.600	2.550	2.600	2.050	2.600	69,489,332	162,755,213	2.3422	2.600	2.550	2.600	2.050	2.600	69,489,332	2.3422	25.30%
2005-01-27	0	2.075	2.050	2.075	2.050	2.175	15,840,000	33,291,200	2.1017	2.075	2.050	2.075	2.050	2.175	15,840,000	2.1017	-3.49%
2005-01-26	0	2.150	2.125	2.150	2.125	2.250	14,310,000	30,884,150	2.1582	2.150	2.125	2.150	2.125	2.250	14,310,000	2.1582	-3.37%
2005-01-25	0	2.225	2.225	2.250	2.075	2.300	36,790,000	79,876,550	2.1711	2.225	2.225	2.250	2.075	2.300	36,790,000	2.1711	-1.11%
2005-01-24	0	2.250	2.225	2.250	2.225	2.425	42,848,000	99,550,450	2.3233	2.250	2.225	2.250	2.225	2.425	42,848,000	2.3233	4.65%
2005-01-21	1	-	-	-	-	-	0	0	-	2.150	-	-	-	-	0	-	0.00%
2005-01-20	1	-	-	-	-	-	0	0	-	2.150	-	-	-	-	0	-	0.00%
2005-01-19	1	-	-	-	-	-	0	0	-	2.150	-	-	-	-	0	-	0.00%
2005-01-18	1	-	-	-	-	-	0	0	-	2.150	-	-	-	-	0	-	0.00%
2005-01-17	0	2.150	2.125	2.175	2.075	2.200	17,600,000	37,792,650	2.1473	2.150	2.125	2.175	2.075	2.200	17,600,000	2.1473	6.17%
2005-01-14	0	2.025	2.025	2.050	2.025	2.125	9,308,000	19,181,200	2.0607	2.025	2.025	2.050	2.025	2.125	9,308,000	2.0607	-3.57%
2005-01-13	0	2.100	2.075	2.100	2.050	2.200	13,438,000	28,331,750	2.1083	2.100	2.075	2.100	2.050	2.200	13,438,000	2.1083	-1.18%
2005-01-12	0	2.125	2.100	2.125	2.025	2.200	13,984,000	29,338,600	2.0980	2.125	2.100	2.125	2.025	2.200	13,984,000	2.0980	-2.30%
2005-01-11	0	2.175	2.150	2.175	2.100	2.300	15,122,000	33,252,500	2.1989	2.175	2.150	2.175	2.100	2.300	15,122,000	2.1989	1.16%
2005-01-10	0	2.150	2.125	2.150	2.125	2.200	13,516,000	29,316,550	2.1690	2.150	2.125	2.150	2.125	2.200	13,516,000	2.1690	0.00%
2005-01-07	0	2.150	2.125	2.150	2.000	2.250	23,308,000	50,084,350	2.1488	2.150	2.125	2.150	2.000	2.250	23,308,000	2.1488	-1.15%
2005-01-06	0	2.175	2.150	2.175	2.125	2.175	6,180,000	13,281,450	2.1491	2.175	2.150	2.175	2.125	2.175	6,180,000	2.1491	0.00%
2005-01-05	0	2.175	2.150	2.175	2.125	2.200	8,524,000	18,498,450	2.1702	2.175	2.150	2.175	2.125	2.200	8,524,000	2.1702	-2.25%
2005-01-04	0	2.225	2.200	2.225	2.175	2.250	10,598,000	23,504,550	2.2178	2.225	2.200	2.225	2.175	2.250	10,598,000	2.2178	-2.20%
2005-01-03	0	2.275	2.250	2.275	2.225	2.325	11,742,000	26,749,750	2.2781	2.275	2.250	2.275	2.225	2.325	11,742,000	2.2781	0.00%
2004-12-31	0	2.275	2.250	2.275	2.200	2.275	4,164,000	9,319,750	2.2382	2.275	2.250	2.275	2.200	2.275	4,164,000	2.2382	0.00%
2004-12-30	0	2.275	2.250	2.275	2.225	2.300	7,828,000	17,668,600	2.2571	2.275	2.250	2.275	2.225	2.300	7,828,000	2.2571	0.00%
2004-12-29	0	2.275	2.250	2.275	2.250	2.325	7,880,000	17,945,600	2.2774	2.275	2.250	2.275	2.250	2.325	7,880,000	2.2774	1.11%
2004-12-28	0	2.250	2.225	2.250	2.175	2.325	14,482,000	32,397,500	2.2371	2.250	2.225	2.250	2.175	2.325	14,482,000	2.2371	-2.17%
2004-12-24	0	2.300	2.275	2.300	2.275	2.375	4,214,000	9,727,950	2.3085	2.300	2.275	2.300	2.275	2.375	4,214,000	2.3085	-2.13%
2004-12-23	0	2.350	2.350	2.375	2.150	2.425	18,100,000	41,558,100	2.2960	2.350	2.350	2.375	2.150	2.425	18,100,000	2.2960	4.44%
2004-12-22	0	2.250	2.225	2.250	2.175	2.375	15,532,000	35,215,950	2.2673	2.250	2.225	2.250	2.175	2.375	15,532,000	2.2673	-3.23%
2004-12-21	0	2.325	2.300	2.325	2.300	2.475	12,292,000	29,342,900	2.3872	2.325	2.300	2.325	2.300	2.475	12,292,000	2.3872	-3.13%
2004-12-20	0	2.400	2.375	2.400	2.300	2.425	14,110,000	33,386,450	2.3662	2.400	2.375	2.400	2.300	2.425	14,110,000	2.3662	0.00%
2004-12-17	0	2.400	2.375	2.400	2.300	2.425	12,412,000	29,312,700	2.3616	2.400	2.375	2.400	2.300	2.425	12,412,000	2.3616	0.00%
2004-12-16	0	2.400	2.400	2.425	2.350	2.500	11,322,000	27,356,950	2.4163	2.400	2.400	2.425	2.350	2.500	11,322,000	2.4163	-2.04%
2004-12-15	0	2.450	2.425	2.450	2.400	2.550	15,424,000	38,168,000	2.4746	2.450	2.425	2.450	2.400	2.550	15,424,000	2.4746	0.00%
2004-12-14	0	2.450	2.425	2.450	2.425	2.575	24,956,000	61,814,450	2.4769	2.450	2.425	2.450	2.425	2.575	24,956,000	2.4769	2.08%
2004-12-13	0	2.400	2.375	2.400	2.350	2.525	13,762,000	33,507,150	2.4348	2.400	2.375	2.400	2.350	2.525	13,762,000	2.4348	-1.03%
2004-12-10	0	2.425	2.400	2.425	2.375	2.550	10,852,000	26,651,250	2.4559	2.425	2.400	2.425	2.375	2.550	10,852,000	2.4559	-2.02%
2004-12-09	0	2.475	2.450	2.475	2.425	2.575	18,048,000	44,952,800	2.4907	2.475	2.450	2.475	2.425	2.575	18,048,000	2.4907	2.06%
2004-12-08	0	2.425	2.425	2.450	2.375	2.525	14,794,000	36,262,900	2.4512	2.425	2.425	2.450	2.375	2.525	14,794,000	2.4512	1.04%
2004-12-07	0	2.400	2.400	2.425	2.225	2.425	17,358,000	41,053,450	2.3651	2.400	2.400	2.425	2.225	2.425	17,358,000	2.3651	7.87%
2004-12-06	0	2.225	2.200	2.225	2.150	2.350	17,298,000	38,957,600	2.2521	2.225	2.200	2.225	2.150	2.350	17,298,000	2.2521	2.30%
2004-12-03	0	2.175	2.150	2.175	2.100	2.400	14,876,000	33,093,800	2.2246	2.175	2.150	2.175	2.100	2.400	14,876,000	2.2246	-7.45%
2004-12-02	0	2.350	2.325	2.350	2.300	2.450	13,226,000	31,429,300	2.3763	2.350	2.325	2.350	2.300	2.450	13,226,000	2.3763	0.00%
2004-12-01	0	2.350	2.325	2.350	2.275	2.350	8,664,000	20,070,950	2.3166	2.350	2.325	2.350	2.275	2.350	8,664,000	2.3166	0.00%
2004-11-30	0	2.350	2.325	2.350	2.275	2.475	28,736,000	67,507,800	2.3492	2.350	2.325	2.350	2.275	2.475	28,736,000	2.3492	-5.05%
2004-11-29	0	2.475	2.450	2.500	2.225	2.550	30,240,000	73,668,300	2.4361	2.475	2.450	2.500	2.225	2.550	30,240,000	2.4361	10.00%
2004-11-26	0	2.250	2.250	2.275	2.100	2.425	38,654,000	86,481,800	2.2373	2.250	2.250	2.275	2.100	2.425	38,654,000	2.2373	-5.26%
2004-11-25	0	2.375	2.350	2.375	2.350	2.675	26,240,000	66,392,550	2.5302	2.375	2.350	2.375	2.350	2.675	26,240,000	2.5302	-10.38%
2004-11-24	0	2.650	2.625	2.650	2.625	2.750	12,172,000	32,668,450	2.6839	2.650	2.625	2.650	2.625	2.750	12,172,000	2.6839	-1.85%
2004-11-23	0	2.700	2.675	2.700	2.650	2.750	16,322,000	44,081,750	2.7008	2.700	2.675	2.700	2.650	2.750	16,322,000	2.7008	0.93%
2004-11-22	0	2.675	2.650	2.675	2.625	2.725	17,094,000	45,791,100	2.6788	2.675	2.650	2.675	2.625	2.725	17,094,000	2.6788	-2.73%
2004-11-19	0	2.750	2.725	2.750	2.700	2.825	18,994,000	51,931,150	2.7341	2.750	2.725	2.750	2.700	2.825	18,994,000	2.7341	-1.79%
2004-11-18	0	2.800	2.775	2.800	2.725	2.850	27,370,000	76,328,200	2.7888	2.800	2.775	2.800	2.725	2.850	27,370,000	2.7888	1.82%
2004-11-17	0	2.750	2.725	2.750	2.675	2.750	28,418,000	77,116,050	2.7136	2.750	2.725	2.750	2.675	2.750	28,418,000	2.7136	3.77%
2004-11-16	0	2.650	2.650	2.675	2.650	2.775	34,720,000	94,409,850	2.7192	2.650	2.650	2.675	2.650	2.775	34,720,000	2.7192	-0.93%
2004-11-15	0	2.675	2.675	2.700	2.650	2.750	18,316,000	49,301,450	2.6917	2.675	2.675	2.700	2.650	2.750	18,316,000	2.6917	-0.93%
2004-11-12	0	2.700	2.700	2.725	2.650	2.750	18,564,000	50,363,050	2.7129	2.700	2.700	2.725	2.650	2.750	18,564,000	2.7129	2.86%
2004-11-11	0	2.625	2.600	2.625	2.450	2.700	31,102,000	80,280,950	2.5812	2.625	2.600	2.625	2.450	2.700	31,102,000	2.5812	1.94%
2004-11-10	0	2.575	2.575	2.600	2.550	2.925	67,066,600	185,143,370	2.7606	2.575	2.575	2.600	2.550	2.925	67,066,600	2.7606	-7.21%
2004-11-09	0	2.775	2.775	2.800	2.700	2.900	55,904,000	156,085,800	2.7920	2.775	2.775	2.800	2.700	2.900	55,904,000	2.7920	0.00%
2004-11-08	0	2.775	2.750	2.775	2.650	2.800	46,588,000	127,706,250	2.7412	2.775	2.750	2.775	2.650	2.800	46,588,000	2.7412	6.73%
2004-11-05	0	2.600	2.600	2.625	2.475	2.625	53,410,000	136,692,550	2.5593	2.600	2.600	2.625	2.475	2.625	53,410,000	2.5593	7.22%
2004-11-04	0	2.425	2.400	2.425	2.400	2.500	43,716,000	106,585,400	2.4381	2.425	2.400	2.425	2.400	2.500	43,716,000	2.4381	2.11%
2004-11-03	0	2.375	2.350	2.375	2.300	2.425	50,872,000	119,991,050	2.3587	2.375	2.350	2.375	2.300	2.425	50,872,000	2.3587	5.56%
2004-11-02	0	2.250	2.225	2.250	2.150	2.300	55,806,000	123,676,450	2.2162	2.250	2.225	2.250	2.150	2.300	55,806,000	2.2162	7.14%
2004-11-01	0	2.100	2.075	2.100	1.940	2.100	50,655,017	103,268,344	2.0387	2.100	2.075	2.100	1.940	2.100	50,655,017	2.0387	10.53%
2004-10-29	0	1.900	1.900	1.910	1.850	2.000	80,340,000	155,671,600	1.9377	1.900	1.900	1.910	1.850	2.000	80,340,000	1.9377	-0.52%
2004-10-28	0	1.910	1.900	1.910	1.750	1.920	93,772,000	175,303,420	1.8695	1.910	1.900	1.910	1.750	1.920	93,772,000	1.8695	9.77%
2004-10-27	0	1.740	1.740	1.750	1.700	1.770	54,078,000	94,070,280	1.7395	1.740	1.740	1.750	1.700	1.770	54,078,000	1.7395	2.35%
2004-10-26	0	1.700	1.690	1.700	1.600	1.730	88,610,000	149,598,160	1.6883	1.700	1.690	1.700	1.600	1.730	88,610,000	1.6883	7.59%
2004-10-25	0	1.580	1.570	1.590	1.420	1.600	40,962,000	61,908,520	1.5114	1.580	1.570	1.590	1.420	1.600	40,962,000	1.5114	8.97%
2004-10-21	0	1.450	1.440	1.450	1.410	1.480	34,008,000	49,284,200	1.4492	1.450	1.440	1.450	1.410	1.480	34,008,000	1.4492	2.84%
2004-10-20	0	1.410	1.390	1.400	1.370	1.510	63,236,000	91,183,580	1.4420	1.410	1.390	1.400	1.370	1.510	63,236,000	1.4420	-1.40%
2004-10-19	0	1.430	1.430	1.440	1.320	1.450	55,436,000	77,252,640	1.3935	1.430	1.430	1.440	1.320	1.450	55,436,000	1.3935	8.33%
2004-10-18	0	1.320	1.310	1.320	1.300	1.330	11,068,000	14,512,680	1.3112	1.320	1.310	1.320	1.300	1.330	11,068,000	1.3112	0.76%
2004-10-15	0	1.310	1.310	1.320	1.270	1.330	11,860,000	15,530,840	1.3095	1.310	1.310	1.320	1.270	1.330	11,860,000	1.3095	3.15%
2004-10-14	0	1.270	1.260	1.270	1.240	1.310	12,538,000	16,014,960	1.2773	1.270	1.260	1.270	1.240	1.310	12,538,000	1.2773	-3.05%
2004-10-13	0	1.310	1.300	1.310	1.300	1.340	14,688,000	19,317,040	1.3152	1.310	1.300	1.310	1.300	1.340	14,688,000	1.3152	-1.50%
2004-10-12	0	1.330	1.320	1.330	1.320	1.350	5,784,000	7,701,420	1.3315	1.330	1.320	1.330	1.320	1.350	5,784,000	1.3315	-1.48%
2004-10-11	0	1.350	1.340	1.350	1.330	1.360	10,040,000	13,516,500	1.3463	1.350	1.340	1.350	1.330	1.360	10,040,000	1.3463	0.00%
2004-10-08	0	1.350	1.340	1.350	1.330	1.380	18,648,000	25,361,420	1.3600	1.350	1.340	1.350	1.330	1.380	18,648,000	1.3600	0.00%
2004-10-07	0	1.350	1.350	1.360	1.340	1.370	8,630,000	11,677,660	1.3531	1.350	1.350	1.360	1.340	1.370	8,630,000	1.3531	0.00%
2004-10-06	0	1.350	1.340	1.350	1.330	1.360	14,040,000	18,842,300	1.3420	1.350	1.340	1.350	1.330	1.360	14,040,000	1.3420	0.00%
2004-10-05	0	1.350	1.340	1.350	1.340	1.400	11,334,000	15,458,040	1.3639	1.350	1.340	1.350	1.340	1.400	11,334,000	1.3639	-2.17%
2004-10-04	0	1.380	1.380	1.400	1.360	1.400	22,792,000	31,535,260	1.3836	1.380	1.380	1.400	1.360	1.400	22,792,000	1.3836	2.22%
2004-09-30	0	1.350	1.340	1.350	1.320	1.410	34,680,000	47,410,160	1.3671	1.350	1.340	1.350	1.320	1.410	34,680,000	1.3671	3.05%
2004-09-28	0	1.310	1.300	1.310	1.180	1.320	24,222,000	30,872,100	1.2745	1.310	1.300	1.310	1.180	1.320	24,222,000	1.2745	9.17%
2004-09-27	0	1.200	1.190	1.200	1.090	1.200	19,776,000	22,775,180	1.1517	1.200	1.190	1.200	1.090	1.200	19,776,000	1.1517	0.84%
2004-09-24	0	1.190	1.190	1.200	1.130	1.340	54,586,000	68,085,740	1.2473	1.190	1.190	1.200	1.130	1.340	54,586,000	1.2473	-9.16%
2004-09-23	0	1.310	1.300	1.310	1.270	1.420	45,122,000	60,260,080	1.3355	1.310	1.300	1.310	1.270	1.420	45,122,000	1.3355	6.50%
2004-09-22	1	-	-	-	-	-	0	0	-	1.230	-	-	-	-	0	-	0.00%
2004-09-21	1	-	-	-	-	-	0	0	-	1.230	-	-	-	-	0	-	0.00%
2004-09-20	1	-	-	-	-	-	0	0	-	1.230	-	-	-	-	0	-	0.00%
2004-09-17	0	1.230	1.230	1.240	1.100	1.230	33,516,000	38,855,840	1.1593	1.230	1.230	1.240	1.100	1.230	33,516,000	1.1593	11.82%
2004-09-16	0	1.100	1.100	1.110	1.020	1.150	38,922,000	43,118,460	1.1078	1.100	1.100	1.110	1.020	1.150	38,922,000	1.1078	7.84%
2004-09-15	0	1.020	1.020	1.030	0.950	1.040	22,346,000	22,197,720	0.9934	1.020	1.020	1.030	0.950	1.040	22,346,000	0.9934	6.25%
2004-09-14	0	0.960	0.960	0.970	0.930	0.970	23,950,000	22,810,860	0.9524	0.960	0.960	0.970	0.930	0.970	23,950,000	0.9524	2.13%
2004-09-13	0	0.940	0.930	0.940	0.870	0.950	36,944,000	34,039,040	0.9214	0.940	0.930	0.940	0.870	0.950	36,944,000	0.9214	10.59%
2004-09-10	0	0.850	0.850	0.860	0.800	0.870	26,566,000	22,326,620	0.8404	0.850	0.850	0.860	0.800	0.870	26,566,000	0.8404	6.25%
2004-09-09	0	0.800	0.800	0.810	0.750	0.800	7,718,000	6,055,580	0.7846	0.800	0.800	0.810	0.750	0.800	7,718,000	0.7846	3.90%
2004-09-08	0	0.770	0.770	0.780	0.760	0.770	4,544,000	3,477,720	0.7653	0.770	0.770	0.780	0.760	0.770	4,544,000	0.7653	0.00%
2004-09-07	0	0.770	0.760	0.780	0.730	0.770	5,172,000	3,876,340	0.7495	0.770	0.760	0.780	0.730	0.770	5,172,000	0.7495	4.05%
2004-09-06	0	0.740	0.730	0.740	0.730	0.750	2,626,000	1,934,500	0.7367	0.740	0.730	0.740	0.730	0.750	2,626,000	0.7367	-1.33%
2004-09-03	0	0.750	0.740	0.750	0.740	0.760	1,680,000	1,262,080	0.7512	0.750	0.740	0.750	0.740	0.760	1,680,000	0.7512	0.00%
2004-09-02	0	0.750	0.740	0.760	0.740	0.770	3,630,000	2,738,100	0.7543	0.750	0.740	0.760	0.740	0.770	3,630,000	0.7543	-1.32%
2004-09-01	0	0.760	0.750	0.760	0.750	0.780	8,110,000	6,189,040	0.7631	0.760	0.750	0.760	0.750	0.780	8,110,000	0.7631	0.00%
2004-08-31	0	0.760	0.750	0.760	0.750	0.790	8,112,000	6,223,020	0.7671	0.760	0.750	0.760	0.750	0.790	8,112,000	0.7671	-2.56%
2004-08-30	0	0.780	0.760	0.780	0.760	0.800	12,420,000	9,679,160	0.7793	0.780	0.760	0.780	0.760	0.800	12,420,000	0.7793	0.00%
2004-08-27	0	0.780	0.770	0.780	0.760	0.800	25,672,000	20,113,120	0.7835	0.780	0.770	0.780	0.760	0.800	25,672,000	0.7835	2.63%
2004-08-26	0	0.760	0.760	0.770	0.650	0.800	31,600,000	23,752,720	0.7517	0.760	0.760	0.770	0.650	0.800	31,600,000	0.7517	15.15%
2004-08-25	0	0.660	0.650	0.660	0.630	0.660	4,678,000	3,046,280	0.6512	0.660	0.650	0.660	0.630	0.660	4,678,000	0.6512	0.00%
2004-08-24	0	0.660	0.660	0.670	0.650	0.670	5,762,000	3,807,980	0.6609	0.660	0.660	0.670	0.650	0.670	5,762,000	0.6609	-1.49%
2004-08-23	0	0.670	0.660	0.680	0.660	0.680	3,244,000	2,186,860	0.6741	0.670	0.660	0.680	0.660	0.680	3,244,000	0.6741	-1.47%
2004-08-20	0	0.680	0.670	0.680	0.660	0.680	3,698,000	2,496,060	0.6750	0.680	0.670	0.680	0.660	0.680	3,698,000	0.6750	0.00%
2004-08-19	0	0.680	0.660	0.680	0.670	0.700	8,212,000	5,625,260	0.6850	0.680	0.660	0.680	0.670	0.700	8,212,000	0.6850	-2.86%
2004-08-18	0	0.700	0.690	0.700	0.690	0.710	2,258,000	1,570,800	0.6957	0.700	0.690	0.700	0.690	0.710	2,258,000	0.6957	-1.41%
2004-08-17	0	0.710	0.700	0.710	0.700	0.720	4,086,000	2,894,920	0.7085	0.710	0.700	0.710	0.700	0.720	4,086,000	0.7085	0.00%
2004-08-16	0	0.710	0.700	0.710	0.680	0.710	10,626,000	7,391,760	0.6956	0.710	0.700	0.710	0.680	0.710	10,626,000	0.6956	1.43%
2004-08-13	0	0.700	0.690	0.700	0.690	0.710	5,054,000	3,531,660	0.6988	0.700	0.690	0.700	0.690	0.710	5,054,000	0.6988	-1.41%
2004-08-12	0	0.710	0.700	0.710	0.690	0.710	7,376,000	5,160,540	0.6996	0.710	0.700	0.710	0.690	0.710	7,376,000	0.6996	1.43%
2004-08-11	0	0.700	0.700	0.710	0.700	0.720	5,568,000	3,960,840	0.7114	0.700	0.700	0.710	0.700	0.720	5,568,000	0.7114	-2.78%
2004-08-10	0	0.720	0.710	0.720	0.710	0.730	2,392,000	1,724,320	0.7209	0.720	0.710	0.720	0.710	0.730	2,392,000	0.7209	-1.37%
2004-08-09	0	0.730	0.720	0.730	0.710	0.730	2,854,000	2,053,980	0.7197	0.730	0.720	0.730	0.710	0.730	2,854,000	0.7197	0.00%
2004-08-06	0	0.730	0.720	0.730	0.710	0.730	3,212,000	2,308,860	0.7188	0.730	0.720	0.730	0.710	0.730	3,212,000	0.7188	0.00%
2004-08-05	0	0.730	0.720	0.730	0.720	0.740	4,322,000	3,133,740	0.7251	0.730	0.720	0.730	0.720	0.740	4,322,000	0.7251	0.00%
2004-08-04	0	0.730	0.720	0.730	0.720	0.740	5,950,000	4,315,300	0.7253	0.730	0.720	0.730	0.720	0.740	5,950,000	0.7253	-1.35%
2004-08-03	0	0.740	0.730	0.740	0.720	0.750	5,698,000	4,183,860	0.7343	0.740	0.730	0.740	0.720	0.750	5,698,000	0.7343	0.00%
2004-08-02	0	0.740	0.730	0.740	0.730	0.750	8,666,000	6,387,940	0.7371	0.740	0.730	0.740	0.730	0.750	8,666,000	0.7371	-1.33%
2004-07-30	0	0.750	0.740	0.750	0.730	0.760	12,218,000	9,035,800	0.7395	0.750	0.740	0.750	0.730	0.760	12,218,000	0.7395	0.00%
2004-07-29	0	0.750	0.740	0.750	0.720	0.750	10,802,000	7,966,960	0.7375	0.750	0.740	0.750	0.720	0.750	10,802,000	0.7375	2.74%
2004-07-28	0	0.730	0.720	0.730	0.720	0.740	6,768,000	4,918,380	0.7267	0.730	0.720	0.730	0.720	0.740	6,768,000	0.7267	1.39%
2004-07-27	0	0.720	0.710	0.720	0.710	0.720	1,698,000	1,210,580	0.7129	0.720	0.710	0.720	0.710	0.720	1,698,000	0.7129	0.00%
2004-07-26	0	0.720	0.710	0.720	0.710	0.730	1,740,000	1,253,540	0.7204	0.720	0.710	0.720	0.710	0.730	1,740,000	0.7204	0.00%
2004-07-23	0	0.720	0.710	0.720	0.710	0.740	4,294,000	3,102,200	0.7224	0.720	0.710	0.720	0.710	0.740	4,294,000	0.7224	-1.37%
2004-07-22	0	0.730	0.720	0.730	0.720	0.740	9,706,000	7,128,620	0.7345	0.730	0.720	0.730	0.720	0.740	9,706,000	0.7345	-1.35%
2004-07-21	0	0.740	0.730	0.740	0.730	0.770	22,038,000	16,423,280	0.7452	0.740	0.730	0.740	0.730	0.770	22,038,000	0.7452	-2.63%
2004-07-20	0	0.760	0.750	0.760	0.750	0.780	20,616,000	15,609,500	0.7572	0.760	0.750	0.760	0.750	0.780	20,616,000	0.7572	1.33%
2004-07-19	0	0.750	0.740	0.750	0.700	0.750	44,052,000	32,261,160	0.7323	0.750	0.740	0.750	0.700	0.750	44,052,000	0.7323	7.14%
2004-07-16	0	0.700	0.690	0.700	0.680	0.700	3,040,000	2,113,000	0.6951	0.700	0.690	0.700	0.680	0.700	3,040,000	0.6951	-1.41%
2004-07-15	0	0.710	0.700	0.710	0.690	0.720	40,704,000	28,481,180	0.6997	0.710	0.700	0.710	0.690	0.720	40,704,000	0.6997	-1.39%
2004-07-14	0	0.720	0.710	0.720	0.710	0.750	17,948,000	13,033,740	0.7262	0.720	0.710	0.720	0.710	0.750	17,948,000	0.7262	-4.00%
2004-07-13	0	0.750	0.740	0.750	0.740	0.760	17,458,000	13,138,140	0.7526	0.750	0.740	0.750	0.740	0.760	17,458,000	0.7526	0.00%
2004-07-12	0	0.750	0.750	0.760	0.750	0.780	23,280,000	17,636,080	0.7576	0.750	0.750	0.760	0.750	0.780	23,280,000	0.7576	0.00%
2004-07-09	0	0.750	0.750	0.760	0.750	0.760	13,884,000	10,439,240	0.7519	0.750	0.750	0.760	0.750	0.760	13,884,000	0.7519	0.00%
2004-07-08	0	0.750	0.740	0.750	0.740	0.770	7,906,000	5,963,340	0.7543	0.750	0.740	0.750	0.740	0.770	7,906,000	0.7543	-2.60%
2004-07-07	0	0.770	0.760	0.770	0.750	0.780	19,896,000	15,179,160	0.7629	0.770	0.760	0.770	0.750	0.780	19,896,000	0.7629	0.00%
2004-07-06	0	0.770	0.760	0.770	0.740	0.770	19,602,000	14,819,560	0.7560	0.770	0.760	0.770	0.740	0.770	19,602,000	0.7560	1.32%
2004-07-05	0	0.760	0.750	0.760	0.750	0.770	10,960,000	8,267,020	0.7543	0.760	0.750	0.760	0.750	0.770	10,960,000	0.7543	0.00%
2004-07-02	0	0.760	0.750	0.760	0.730	0.760	16,290,000	12,068,580	0.7409	0.760	0.750	0.760	0.730	0.760	16,290,000	0.7409	1.33%
2004-06-30	0	0.750	0.750	0.760	0.730	0.770	21,904,000	16,299,420	0.7441	0.750	0.750	0.760	0.730	0.770	21,904,000	0.7441	1.35%
2004-06-29	0	0.740	0.730	0.740	0.730	0.740	7,292,000	5,354,040	0.7342	0.740	0.730	0.740	0.730	0.740	7,292,000	0.7342	-1.33%
2004-06-28	0	0.750	0.740	0.750	0.740	0.770	7,940,000	5,947,200	0.7490	0.750	0.740	0.750	0.740	0.770	7,940,000	0.7490	-1.32%
2004-06-25	0	0.760	0.750	0.760	0.750	0.780	11,990,000	9,087,480	0.7579	0.760	0.750	0.760	0.750	0.780	11,990,000	0.7579	-1.30%
2004-06-24	0	0.770	0.760	0.770	0.760	0.790	14,798,000	11,328,040	0.7655	0.770	0.760	0.770	0.760	0.790	14,798,000	0.7655	1.32%
2004-06-23	0	0.760	0.750	0.760	0.750	0.770	17,044,000	12,883,640	0.7559	0.760	0.750	0.760	0.750	0.770	17,044,000	0.7559	1.33%
2004-06-21	0	0.750	0.740	0.750	0.740	0.770	12,502,000	9,482,540	0.7585	0.750	0.740	0.750	0.740	0.770	12,502,000	0.7585	2.74%
2004-06-18	0	0.730	0.730	0.750	0.690	0.800	24,287,800	18,037,910	0.7427	0.730	0.730	0.750	0.690	0.800	24,287,800	0.7427	-8.75%
2004-06-17	0	0.800	0.790	0.800	0.780	0.830	20,105,800	16,019,130	0.7967	0.800	0.790	0.800	0.780	0.830	20,105,800	0.7967	-2.44%
2004-06-16	0	0.820	0.810	0.820	0.810	0.860	25,798,000	21,362,020	0.8280	0.820	0.810	0.820	0.810	0.860	25,798,000	0.8280	-1.20%
2004-06-15	0	0.830	0.820	0.830	0.810	0.840	21,342,000	17,592,840	0.8243	0.830	0.820	0.830	0.810	0.840	21,342,000	0.8243	1.22%
2004-06-14	0	0.820	0.820	0.830	0.820	0.890	32,330,000	27,577,400	0.8530	0.820	0.820	0.830	0.820	0.890	32,330,000	0.8530	-4.65%
2004-06-11	0	0.860	0.850	0.860	0.820	0.860	23,622,000	19,684,020	0.8333	0.860	0.850	0.860	0.820	0.860	23,622,000	0.8333	3.61%
2004-06-10	0	0.830	0.820	0.830	0.800	0.860	44,040,000	36,647,080	0.8321	0.830	0.820	0.830	0.800	0.860	44,040,000	0.8321	2.47%
2004-06-09	0	0.810	0.800	0.810	0.800	0.830	20,930,000	16,942,080	0.8095	0.810	0.800	0.810	0.800	0.830	20,930,000	0.8095	0.00%
2004-06-08	0	0.810	0.800	0.810	0.800	0.820	20,258,000	16,351,880	0.8072	0.810	0.800	0.810	0.800	0.820	20,258,000	0.8072	0.00%
2004-06-07	0	0.810	0.800	0.810	0.800	0.820	17,750,000	14,367,800	0.8095	0.810	0.800	0.810	0.800	0.820	17,750,000	0.8095	1.25%
2004-06-04	0	0.800	0.790	0.800	0.770	0.820	21,040,000	16,618,700	0.7899	0.800	0.790	0.800	0.770	0.820	21,040,000	0.7899	0.00%
2004-06-03	0	0.800	0.790	0.800	0.790	0.850	24,360,000	19,862,420	0.8154	0.800	0.790	0.800	0.790	0.850	24,360,000	0.8154	-4.76%
2004-06-02	0	0.840	0.830	0.840	0.820	0.850	21,466,000	17,894,840	0.8336	0.840	0.830	0.840	0.820	0.850	21,466,000	0.8336	1.20%
2004-06-01	0	0.830	0.820	0.830	0.820	0.890	24,722,000	20,867,480	0.8441	0.830	0.820	0.830	0.820	0.890	24,722,000	0.8441	-4.60%
2004-05-31	0	0.870	0.860	0.870	0.850	0.890	16,638,000	14,400,140	0.8655	0.870	0.860	0.870	0.850	0.890	16,638,000	0.8655	1.16%
2004-05-28	0	0.860	0.850	0.860	0.840	0.900	25,704,000	22,130,700	0.8610	0.860	0.850	0.860	0.840	0.900	25,704,000	0.8610	2.38%
2004-05-27	0	0.840	0.830	0.840	0.810	0.870	30,616,000	25,774,980	0.8419	0.840	0.830	0.840	0.810	0.870	30,616,000	0.8419	6.33%
2004-05-25	0	0.790	0.780	0.800	0.770	0.800	18,184,000	14,225,560	0.7823	0.790	0.780	0.800	0.770	0.800	18,184,000	0.7823	1.28%
2004-05-24	0	0.780	0.770	0.780	0.760	0.790	16,548,000	12,734,740	0.7696	0.780	0.770	0.780	0.760	0.790	16,548,000	0.7696	0.00%
2004-05-21	0	0.780	0.770	0.780	0.760	0.790	10,850,000	8,452,600	0.7790	0.780	0.770	0.780	0.760	0.790	10,850,000	0.7790	1.30%
2004-05-20	0	0.770	0.760	0.770	0.760	0.790	5,548,000	4,288,720	0.7730	0.770	0.760	0.770	0.760	0.790	5,548,000	0.7730	-1.28%
2004-05-19	0	0.780	0.770	0.780	0.770	0.810	17,928,000	14,170,560	0.7904	0.780	0.770	0.780	0.770	0.810	17,928,000	0.7904	1.30%
2004-05-18	0	0.770	0.760	0.770	0.720	0.800	16,444,000	12,467,860	0.7582	0.770	0.760	0.770	0.720	0.800	16,444,000	0.7582	4.05%
2004-05-17	0	0.740	0.740	0.750	0.690	0.770	17,904,000	12,856,600	0.7181	0.740	0.740	0.750	0.690	0.770	17,904,000	0.7181	-1.33%
2004-05-14	0	0.750	0.750	0.770	0.740	0.800	12,220,000	9,352,420	0.7653	0.750	0.750	0.770	0.740	0.800	12,220,000	0.7653	-2.60%
2004-05-13	0	0.770	0.760	0.770	0.760	0.790	5,458,000	4,246,360	0.7780	0.770	0.760	0.770	0.760	0.790	5,458,000	0.7780	-2.53%
2004-05-12	0	0.790	0.780	0.790	0.780	0.810	10,916,000	8,696,040	0.7966	0.790	0.780	0.790	0.780	0.810	10,916,000	0.7966	1.28%
2004-05-11	0	0.780	0.770	0.780	0.760	0.790	14,814,000	11,414,440	0.7705	0.780	0.770	0.780	0.760	0.790	14,814,000	0.7705	4.00%
2004-05-10	0	0.750	0.750	0.760	0.750	0.800	21,778,000	16,690,400	0.7664	0.750	0.750	0.760	0.750	0.800	21,778,000	0.7664	-3.85%
2004-05-07	0	0.780	0.760	0.790	0.760	0.790	1,894,000	1,470,340	0.7763	0.780	0.760	0.790	0.760	0.790	1,894,000	0.7763	-1.27%
2004-05-06	0	0.790	0.780	0.800	0.770	0.810	9,738,000	7,711,060	0.7919	0.790	0.780	0.800	0.770	0.810	9,738,000	0.7919	2.60%
2004-05-05	0	0.770	0.770	0.780	0.750	0.780	6,198,000	4,762,020	0.7683	0.770	0.770	0.780	0.750	0.780	6,198,000	0.7683	-2.53%
2004-05-04	0	0.790	0.780	0.790	0.740	0.790	12,108,000	9,311,640	0.7690	0.790	0.780	0.790	0.740	0.790	12,108,000	0.7690	6.76%
2004-05-03	0	0.740	0.730	0.750	0.730	0.770	3,706,000	2,780,020	0.7501	0.740	0.730	0.750	0.730	0.770	3,706,000	0.7501	-3.90%
2004-04-30	0	0.770	0.770	0.780	0.740	0.790	7,696,000	5,866,340	0.7623	0.770	0.770	0.780	0.740	0.790	7,696,000	0.7623	0.00%
2004-04-29	0	0.770	0.760	0.780	0.730	0.810	10,918,000	8,441,980	0.7732	0.770	0.760	0.780	0.730	0.810	10,918,000	0.7732	-1.28%
2004-04-28	0	0.780	0.770	0.780	0.760	0.840	23,322,000	18,571,760	0.7963	0.780	0.770	0.780	0.760	0.840	23,322,000	0.7963	5.41%
2004-04-27	0	0.740	0.740	0.750	0.670	0.760	15,578,000	11,409,720	0.7324	0.740	0.740	0.750	0.670	0.760	15,578,000	0.7324	10.45%
2004-04-26	0	0.670	0.660	0.670	0.640	0.670	5,392,000	3,521,940	0.6532	0.670	0.660	0.670	0.640	0.670	5,392,000	0.6532	0.00%
2004-04-23	0	0.670	0.660	0.670	0.600	0.670	16,406,000	10,339,820	0.6302	0.670	0.660	0.670	0.600	0.670	16,406,000	0.6302	8.06%
2004-04-22	0	0.620	0.620	0.630	0.580	0.620	7,724,000	4,730,740	0.6125	0.620	0.620	0.630	0.580	0.620	7,724,000	0.6125	3.33%
2004-04-21	0	0.600	0.590	0.600	0.600	0.630	11,640,000	7,173,020	0.6162	0.600	0.590	0.600	0.600	0.630	11,640,000	0.6162	-4.76%
2004-04-20	0	0.630	0.630	0.640	0.540	0.700	66,574,000	41,410,940	0.6220	0.630	0.630	0.640	0.540	0.700	66,574,000	0.6220	-10.00%
2004-04-19	0	0.700	0.670	0.680	0.680	0.800	13,502,000	10,055,820	0.7448	0.700	0.670	0.680	0.680	0.800	13,502,000	0.7448	-13.58%
2004-04-16	0	0.810	0.800	0.820	0.800	0.830	3,934,000	3,191,920	0.8114	0.810	0.800	0.820	0.800	0.830	3,934,000	0.8114	-2.41%
2004-04-15	0	0.830	0.820	0.830	0.800	0.880	26,520,000	21,842,580	0.8236	0.830	0.820	0.830	0.800	0.880	26,520,000	0.8236	-4.60%
2004-04-14	0	0.870	0.860	0.870	0.860	0.930	15,944,000	14,138,940	0.8868	0.870	0.860	0.870	0.860	0.930	15,944,000	0.8868	-4.40%
2004-04-13	0	0.910	0.900	0.910	0.900	0.950	10,602,000	9,705,000	0.9154	0.910	0.900	0.910	0.900	0.950	10,602,000	0.9154	-2.15%
2004-04-08	0	0.930	0.910	0.920	0.910	0.930	2,416,000	2,216,080	0.9173	0.930	0.910	0.920	0.910	0.930	2,416,000	0.9173	2.20%
2004-04-07	0	0.910	0.900	0.910	0.910	0.940	6,274,000	5,740,900	0.9150	0.910	0.900	0.910	0.910	0.940	6,274,000	0.9150	-3.19%
2004-04-06	0	0.940	0.920	0.950	0.930	0.960	5,422,000	5,081,920	0.9373	0.940	0.920	0.950	0.930	0.960	5,422,000	0.9373	-2.08%
2004-04-02	0	0.960	0.950	0.960	0.950	0.980	2,866,000	2,764,100	0.9644	0.960	0.950	0.960	0.950	0.980	2,866,000	0.9644	0.00%
2004-04-01	0	0.960	0.950	0.960	0.950	0.990	10,418,000	10,088,140	0.9683	0.960	0.950	0.960	0.950	0.990	10,418,000	0.9683	0.00%
2004-03-31	0	0.960	0.950	0.960	0.910	1.010	20,720,000	19,998,120	0.9652	0.960	0.950	0.960	0.910	1.010	20,720,000	0.9652	3.23%
2004-03-30	0	0.930	0.920	0.930	0.900	0.940	21,938,000	20,213,400	0.9214	0.930	0.920	0.930	0.900	0.940	21,938,000	0.9214	3.33%
2004-03-29	0	0.900	0.890	0.900	0.870	0.940	15,500,000	13,900,300	0.8968	0.900	0.890	0.900	0.870	0.940	15,500,000	0.8968	-4.26%
2004-03-26	0	0.940	0.930	0.940	0.920	0.960	16,860,000	15,883,640	0.9421	0.940	0.930	0.940	0.920	0.960	16,860,000	0.9421	0.00%
2004-03-25	0	0.940	0.930	0.940	0.930	0.970	11,594,000	10,993,000	0.9482	0.940	0.930	0.940	0.930	0.970	11,594,000	0.9482	-1.05%
2004-03-24	0	0.950	0.940	0.950	0.940	0.970	20,470,000	19,418,480	0.9486	0.950	0.940	0.950	0.940	0.970	20,470,000	0.9486	2.15%
2004-03-23	0	0.930	0.930	0.940	0.910	0.950	11,116,000	10,336,940	0.9299	0.930	0.930	0.940	0.910	0.950	11,116,000	0.9299	1.09%
2004-03-22	0	0.920	0.910	0.920	0.900	0.960	9,394,000	8,694,580	0.9255	0.920	0.910	0.920	0.900	0.960	9,394,000	0.9255	-4.17%
2004-03-19	0	0.960	0.940	0.960	0.940	0.990	22,580,000	21,663,560	0.9594	0.960	0.940	0.960	0.940	0.990	22,580,000	0.9594	-1.03%
2004-03-18	0	0.970	0.960	0.970	0.910	1.010	121,332,000	101,653,700	0.8378	0.970	0.960	0.970	0.910	1.010	121,332,000	0.8378	-4.90%
2004-03-17	0	1.020	1.010	1.020	1.010	1.030	4,876,000	4,969,340	1.0191	1.020	1.010	1.020	1.010	1.030	4,876,000	1.0191	0.99%
2004-03-16	0	1.010	1.000	1.010	1.000	1.030	10,574,000	10,703,480	1.0122	1.010	1.000	1.010	1.000	1.030	10,574,000	1.0122	-1.94%
2004-03-15	0	1.030	1.020	1.030	1.000	1.050	13,898,000	14,229,160	1.0238	1.030	1.020	1.030	1.000	1.050	13,898,000	1.0238	4.04%
2004-03-12	0	0.990	0.980	0.990	0.940	0.990	36,040,000	34,592,240	0.9598	0.990	0.980	0.990	0.940	0.990	36,040,000	0.9598	-1.00%
2004-03-11	0	1.000	0.990	1.000	0.990	1.080	32,222,000	33,020,500	1.0248	1.000	0.990	1.000	0.990	1.080	32,222,000	1.0248	-6.54%
2004-03-10	0	1.070	1.060	1.070	1.060	1.130	24,930,000	27,021,800	1.0839	1.070	1.060	1.070	1.060	1.130	24,930,000	1.0839	-2.73%
2004-03-09	0	1.100	1.090	1.100	1.080	1.130	18,730,000	20,670,040	1.1036	1.100	1.090	1.100	1.080	1.130	18,730,000	1.1036	0.00%
2004-03-08	0	1.100	1.100	1.110	1.100	1.140	28,614,000	32,004,280	1.1185	1.100	1.100	1.110	1.100	1.140	28,614,000	1.1185	0.92%
2004-03-05	0	1.090	1.080	1.090	1.080	1.130	33,190,000	36,761,540	1.1076	1.090	1.080	1.090	1.080	1.130	33,190,000	1.1076	0.93%
2004-03-04	0	1.080	1.070	1.080	1.030	1.110	52,518,000	56,428,300	1.0745	1.080	1.070	1.080	1.030	1.110	52,518,000	1.0745	4.85%
2004-03-03	0	1.030	1.020	1.030	1.020	1.090	33,936,000	35,268,400	1.0393	1.030	1.020	1.030	1.020	1.090	33,936,000	1.0393	0.00%
2004-03-02	0	1.030	1.020	1.030	0.980	1.040	18,258,000	18,380,640	1.0067	1.030	1.020	1.030	0.980	1.040	18,258,000	1.0067	5.10%
2004-03-01	0	0.980	0.970	0.980	0.960	1.010	16,196,000	15,884,000	0.9807	0.980	0.970	0.980	0.960	1.010	16,196,000	0.9807	-2.00%
2004-02-27	0	1.000	0.990	1.010	0.990	1.020	15,474,000	15,535,820	1.0040	1.000	0.990	1.010	0.990	1.020	15,474,000	1.0040	0.00%
2004-02-26	0	1.000	0.990	1.000	0.960	1.020	18,954,000	18,946,840	0.9996	1.000	0.990	1.000	0.960	1.020	18,954,000	0.9996	2.04%
2004-02-25	0	0.980	0.970	0.980	0.950	1.050	26,354,000	26,074,540	0.9894	0.980	0.970	0.980	0.950	1.050	26,354,000	0.9894	-3.92%
2004-02-24	0	1.020	1.010	1.020	0.990	1.050	23,804,000	24,051,840	1.0104	1.020	1.010	1.020	0.990	1.050	23,804,000	1.0104	-2.86%
2004-02-23	0	1.050	1.040	1.050	1.030	1.090	20,374,000	21,455,960	1.0531	1.050	1.040	1.050	1.030	1.090	20,374,000	1.0531	0.00%
2004-02-20	0	1.050	1.050	1.060	1.030	1.120	22,088,000	23,547,740	1.0661	1.050	1.050	1.060	1.030	1.120	22,088,000	1.0661	-4.55%
2004-02-19	0	1.100	1.100	1.110	1.090	1.140	20,250,000	22,593,580	1.1157	1.100	1.100	1.110	1.090	1.140	20,250,000	1.1157	-3.51%
2004-02-18	0	1.140	1.130	1.140	1.120	1.180	28,672,000	32,749,080	1.1422	1.140	1.130	1.140	1.120	1.180	28,672,000	1.1422	0.00%
2004-02-17	0	1.140	1.130	1.140	1.100	1.180	38,214,000	43,484,400	1.1379	1.140	1.130	1.140	1.100	1.180	38,214,000	1.1379	-2.56%
2004-02-16	0	1.170	1.160	1.170	1.160	1.200	22,206,000	26,132,880	1.1768	1.170	1.160	1.170	1.160	1.200	22,206,000	1.1768	0.86%
2004-02-13	0	1.160	1.150	1.160	1.150	1.190	25,130,000	29,322,980	1.1669	1.160	1.150	1.160	1.150	1.190	25,130,000	1.1669	0.87%
2004-02-12	0	1.150	1.140	1.150	1.130	1.170	35,016,000	40,049,940	1.1438	1.150	1.140	1.150	1.130	1.170	35,016,000	1.1438	1.77%
2004-02-11	0	1.130	1.110	1.130	1.100	1.160	59,862,000	67,581,460	1.1290	1.130	1.110	1.130	1.100	1.160	59,862,000	1.1290	2.73%
2004-02-10	0	1.100	1.090	1.100	1.030	1.100	48,190,000	51,521,740	1.0691	1.100	1.090	1.100	1.030	1.100	48,190,000	1.0691	7.84%
2004-02-09	0	1.020	1.010	1.020	0.980	1.030	36,188,000	36,426,200	1.0066	1.020	1.010	1.020	0.980	1.030	36,188,000	1.0066	5.15%
2004-02-06	0	0.970	0.960	0.970	0.960	0.990	10,646,000	10,340,520	0.9713	0.970	0.960	0.970	0.960	0.990	10,646,000	0.9713	1.04%
2004-02-05	0	0.960	0.950	0.960	0.950	1.000	18,557,660	17,922,174	0.9658	0.960	0.950	0.960	0.950	1.000	18,557,660	0.9658	1.05%
2004-02-04	0	0.950	0.940	0.950	0.920	0.960	8,880,000	8,377,900	0.9435	0.950	0.940	0.950	0.920	0.960	8,880,000	0.9435	2.15%
2004-02-03	0	0.930	0.920	0.930	0.890	0.940	7,992,000	7,385,920	0.9242	0.930	0.920	0.930	0.890	0.940	7,992,000	0.9242	5.68%
2004-02-02	0	0.880	0.870	0.880	0.870	0.910	5,392,000	4,731,320	0.8775	0.880	0.870	0.880	0.870	0.910	5,392,000	0.8775	-3.30%
2004-01-30	0	0.910	0.910	0.920	0.910	0.930	3,706,000	3,398,980	0.9172	0.910	0.910	0.920	0.910	0.930	3,706,000	0.9172	-1.09%
2004-01-29	0	0.920	0.920	0.930	0.910	0.950	3,744,000	3,447,320	0.9208	0.920	0.920	0.930	0.910	0.950	3,744,000	0.9208	-2.13%
2004-01-28	0	0.940	0.930	0.960	0.940	0.980	5,974,000	5,707,300	0.9554	0.940	0.930	0.960	0.940	0.980	5,974,000	0.9554	-3.09%
2004-01-27	0	0.970	0.970	0.980	0.910	0.990	28,284,000	27,112,620	0.9586	0.970	0.970	0.980	0.910	0.990	28,284,000	0.9586	6.59%
2004-01-26	0	0.910	0.900	0.910	0.900	0.930	3,818,000	3,484,460	0.9126	0.910	0.900	0.910	0.900	0.930	3,818,000	0.9126	1.11%
2004-01-21	0	0.900	0.890	0.900	0.880	0.900	2,304,000	2,050,060	0.8898	0.900	0.890	0.900	0.880	0.900	2,304,000	0.8898	2.27%
2004-01-20	0	0.880	0.870	0.880	0.860	0.890	5,342,000	4,691,660	0.8783	0.880	0.870	0.880	0.860	0.890	5,342,000	0.8783	1.15%
2004-01-19	0	0.870	0.860	0.870	0.860	0.890	4,060,000	3,544,060	0.8729	0.870	0.860	0.870	0.860	0.890	4,060,000	0.8729	0.00%
2004-01-16	0	0.870	0.860	0.870	0.860	0.910	8,988,000	7,962,380	0.8859	0.870	0.860	0.870	0.860	0.910	8,988,000	0.8859	0.00%
2004-01-15	0	0.870	0.870	0.880	0.860	0.920	22,468,000	19,940,520	0.8875	0.870	0.870	0.880	0.860	0.920	22,468,000	0.8875	3.57%
2004-01-14	0	0.840	0.840	0.850	0.810	0.860	11,094,000	9,326,220	0.8407	0.840	0.840	0.850	0.810	0.860	11,094,000	0.8407	1.20%
2004-01-13	0	0.830	0.820	0.830	0.820	0.890	27,030,000	22,932,500	0.8484	0.830	0.820	0.830	0.820	0.890	27,030,000	0.8484	-7.78%
2004-01-12	0	0.900	0.890	0.900	0.890	0.920	11,764,000	10,549,240	0.8967	0.900	0.890	0.900	0.890	0.920	11,764,000	0.8967	-2.17%
2004-01-09	0	0.920	0.920	0.930	0.920	0.940	9,874,000	9,160,480	0.9277	0.920	0.920	0.930	0.920	0.940	9,874,000	0.9277	0.00%
2004-01-08	0	0.920	0.910	0.930	0.910	0.940	12,708,000	11,775,620	0.9266	0.920	0.910	0.930	0.910	0.940	12,708,000	0.9266	0.00%
2004-01-07	0	0.920	0.920	0.930	0.920	0.980	27,332,000	25,835,160	0.9452	0.920	0.920	0.930	0.920	0.980	27,332,000	0.9452	-6.12%
2004-01-06	0	0.980	0.970	0.980	0.980	1.000	9,914,000	9,792,360	0.9877	0.980	0.970	0.980	0.980	1.000	9,914,000	0.9877	-2.00%
2004-01-05	0	1.000	0.990	1.000	0.990	1.000	10,908,000	10,854,340	0.9951	1.000	0.990	1.000	0.990	1.000	10,908,000	0.9951	0.00%
2004-01-02	0	1.000	0.990	1.000	0.980	1.010	7,730,000	7,678,940	0.9934	1.000	0.990	1.000	0.980	1.010	7,730,000	0.9934	0.00%
2003-12-31	0	1.000	0.990	1.000	0.990	1.000	4,014,000	4,002,480	0.9971	1.000	0.990	1.000	0.990	1.000	4,014,000	0.9971	1.01%
2003-12-30	0	0.990	0.990	1.000	0.980	1.010	21,532,000	21,438,700	0.9957	0.990	0.990	1.000	0.980	1.010	21,532,000	0.9957	-1.00%
2003-12-29	0	1.000	0.990	1.000	0.990	1.040	36,246,000	36,527,600	1.0078	1.000	0.990	1.000	0.990	1.040	36,246,000	1.0078	0.00%
2003-12-24	0	1.000	0.990	1.000	0.980	1.010	20,799,333	20,762,393	0.9982	1.000	0.990	1.000	0.980	1.010	20,799,333	0.9982	0.00%
2003-12-23	0	1.000	0.990	1.000	0.990	1.020	14,162,000	14,157,520	0.9997	1.000	0.990	1.000	0.990	1.020	14,162,000	0.9997	0.00%
2003-12-22	0	1.000	0.990	1.000	0.990	1.030	21,300,000	21,408,220	1.0051	1.000	0.990	1.000	0.990	1.030	21,300,000	1.0051	0.00%
2003-12-19	0	1.000	0.990	1.000	0.990	1.020	32,380,000	32,428,900	1.0015	1.000	0.990	1.000	0.990	1.020	32,380,000	1.0015	0.00%
2003-12-18	0	1.000	0.990	1.000	0.990	1.020	34,694,000	34,803,860	1.0032	1.000	0.990	1.000	0.990	1.020	34,694,000	1.0032	0.00%
2003-12-17	0	1.000	0.990	1.000	0.990	1.050	174,274,000	175,200,040	1.0053	1.000	0.990	1.000	0.990	1.050	174,274,000	1.0053	-0.99%
2003-12-16	0	1.010	1.000	1.010	0.980	1.030	63,022,000	63,101,920	1.0013	1.010	1.000	1.010	0.980	1.030	63,022,000	1.0013	3.06%
2003-12-15	0	0.980	0.970	0.980	0.960	1.000	49,194,000	47,951,820	0.9747	0.980	0.970	0.980	0.960	1.000	49,194,000	0.9747	3.16%
2003-12-12	0	0.950	0.940	0.950	0.920	0.990	59,444,000	56,841,920	0.9562	0.950	0.940	0.950	0.920	0.990	59,444,000	0.9562	3.26%
2003-12-11	0	0.920	0.910	0.920	0.870	0.960	76,186,000	70,165,780	0.9210	0.920	0.910	0.920	0.870	0.960	76,186,000	0.9210	5.75%
2003-12-10	0	0.870	0.860	0.870	0.850	0.880	19,340,000	16,675,320	0.8622	0.870	0.860	0.870	0.850	0.880	19,340,000	0.8622	1.16%
2003-12-09	0	0.860	0.850	0.860	0.850	0.880	13,558,000	11,668,760	0.8607	0.860	0.850	0.860	0.850	0.880	13,558,000	0.8607	0.00%
2003-12-08	0	0.860	0.850	0.860	0.850	0.870	9,668,000	8,283,620	0.8568	0.860	0.850	0.860	0.850	0.870	9,668,000	0.8568	-1.15%
2003-12-05	0	0.870	0.860	0.870	0.850	0.870	7,182,000	6,203,580	0.8638	0.870	0.860	0.870	0.850	0.870	7,182,000	0.8638	-1.14%
2003-12-04	0	0.880	0.870	0.880	0.850	0.880	27,602,000	23,894,300	0.8657	0.880	0.870	0.880	0.850	0.880	27,602,000	0.8657	0.00%
2003-12-03	0	0.880	0.870	0.880	0.860	0.880	37,416,000	32,591,020	0.8710	0.880	0.870	0.880	0.860	0.880	37,416,000	0.8710	0.00%
2003-12-02	0	0.880	0.870	0.880	0.860	0.880	53,172,000	46,454,480	0.8737	0.880	0.870	0.880	0.860	0.880	53,172,000	0.8737	1.15%
2003-12-01	0	0.870	0.860	0.870	0.850	0.890	48,084,000	41,705,200	0.8673	0.870	0.860	0.870	0.850	0.890	48,084,000	0.8673	-1.14%
2003-11-28	0	0.880	0.870	0.880	0.870	0.890	36,320,000	32,095,260	0.8837	0.880	0.870	0.880	0.870	0.890	36,320,000	0.8837	1.15%
2003-11-27	0	0.870	0.860	0.870	0.860	0.890	39,626,000	34,617,140	0.8736	0.870	0.860	0.870	0.860	0.890	39,626,000	0.8736	-2.25%
2003-11-26	0	0.890	0.880	0.890	0.880	0.910	31,220,000	27,707,320	0.8875	0.890	0.880	0.890	0.880	0.910	31,220,000	0.8875	-1.11%
2003-11-25	0	0.900	0.890	0.900	0.880	0.920	58,052,000	52,404,680	0.9027	0.900	0.890	0.900	0.880	0.920	58,052,000	0.9027	0.00%
2003-11-24	0	0.900	0.890	0.900	0.850	0.950	114,262,000	103,547,800	0.9062	0.900	0.890	0.900	0.850	0.950	114,262,000	0.9062	5.88%
2003-11-21	0	0.850	0.840	0.850	0.810	0.850	58,326,000	48,795,460	0.8366	0.850	0.840	0.850	0.810	0.850	58,326,000	0.8366	4.94%
2003-11-20	0	0.810	0.810	0.830	0.800	0.850	50,104,000	41,000,780	0.8183	0.810	0.810	0.830	0.800	0.850	50,104,000	0.8183	1.25%
2003-11-19	0	0.800	0.790	0.800	0.780	0.810	32,212,000	25,624,800	0.7955	0.800	0.790	0.800	0.780	0.810	32,212,000	0.7955	1.27%
2003-11-18	0	0.790	0.780	0.790	0.780	0.820	37,896,000	30,142,140	0.7954	0.790	0.780	0.790	0.780	0.820	37,896,000	0.7954	0.00%
2003-11-17	0	0.790	0.780	0.790	0.770	0.800	28,616,000	22,349,380	0.7810	0.790	0.780	0.790	0.770	0.800	28,616,000	0.7810	-1.25%
2003-11-14	0	0.800	0.790	0.800	0.780	0.810	33,898,000	26,917,980	0.7941	0.800	0.790	0.800	0.780	0.810	33,898,000	0.7941	1.27%
2003-11-13	0	0.790	0.780	0.790	0.760	0.800	33,408,000	26,134,420	0.7823	0.790	0.780	0.790	0.760	0.800	33,408,000	0.7823	2.60%
2003-11-12	0	0.770	0.760	0.770	0.750	0.780	20,072,000	15,314,280	0.7630	0.770	0.760	0.770	0.750	0.780	20,072,000	0.7630	1.32%
2003-11-11	0	0.760	0.750	0.760	0.740	0.770	9,770,000	7,345,100	0.7518	0.760	0.750	0.760	0.740	0.770	9,770,000	0.7518	0.00%
2003-11-10	0	0.760	0.750	0.760	0.740	0.780	17,712,000	13,356,200	0.7541	0.760	0.750	0.760	0.740	0.780	17,712,000	0.7541	0.00%
2003-11-07	0	0.760	0.760	0.770	0.750	0.790	17,004,000	13,091,040	0.7699	0.760	0.760	0.770	0.750	0.790	17,004,000	0.7699	1.33%
2003-11-06	0	0.750	0.740	0.750	0.730	0.770	17,122,000	12,825,980	0.7491	0.750	0.740	0.750	0.730	0.770	17,122,000	0.7491	-1.32%
2003-11-05	0	0.760	0.760	0.770	0.740	0.770	16,634,000	12,579,260	0.7562	0.760	0.760	0.770	0.740	0.770	16,634,000	0.7562	1.33%
2003-11-04	0	0.750	0.750	0.760	0.740	0.790	28,676,000	21,882,620	0.7631	0.750	0.750	0.760	0.740	0.790	28,676,000	0.7631	-3.85%
2003-11-03	0	0.780	0.770	0.780	0.760	0.810	43,908,000	34,376,840	0.7829	0.780	0.770	0.780	0.760	0.810	43,908,000	0.7829	2.63%
2003-10-31	0	0.760	0.760	0.770	0.750	0.790	39,536,000	30,336,240	0.7673	0.760	0.760	0.770	0.750	0.790	39,536,000	0.7673	-1.30%
2003-10-30	0	0.770	0.760	0.770	0.720	0.780	63,542,000	47,913,160	0.7540	0.770	0.760	0.770	0.720	0.780	63,542,000	0.7540	6.94%
2003-10-29	0	0.720	0.710	0.720	0.710	0.760	32,716,000	24,004,940	0.7337	0.720	0.710	0.720	0.710	0.760	32,716,000	0.7337	1.41%
2003-10-28	0	0.710	0.710	0.720	0.630	0.720	117,510,000	73,969,540	0.6295	0.710	0.710	0.720	0.630	0.720	117,510,000	0.6295	10.94%
2003-10-27	1	0.640	-	-	-	-	0	0	-	0.640	-	-	-	-	0	-	0.00%
2003-10-24	0	0.640	0.640	0.660	0.640	0.670	15,868,000	10,338,400	0.6515	0.640	0.640	0.660	0.640	0.670	15,868,000	0.6515	-1.54%
2003-10-23	0	0.650	0.640	0.650	0.590	0.650	17,606,000	11,033,640	0.6267	0.650	0.640	0.650	0.590	0.650	17,606,000	0.6267	1.56%
2003-10-22	0	0.640	0.630	0.640	0.640	0.680	9,628,000	6,315,580	0.6560	0.640	0.630	0.640	0.640	0.680	9,628,000	0.6560	-4.48%
2003-10-21	0	0.670	0.660	0.670	0.660	0.690	5,542,000	3,705,940	0.6687	0.670	0.660	0.670	0.660	0.690	5,542,000	0.6687	0.00%
2003-10-20	0	0.670	0.660	0.670	0.660	0.690	8,824,000	5,944,360	0.6737	0.670	0.660	0.670	0.660	0.690	8,824,000	0.6737	-1.47%
2003-10-17	0	0.680	0.670	0.680	0.660	0.690	6,502,000	4,380,020	0.6736	0.680	0.670	0.680	0.660	0.690	6,502,000	0.6736	1.49%
2003-10-16	0	0.670	0.660	0.670	0.660	0.680	3,206,000	2,154,600	0.6721	0.670	0.660	0.670	0.660	0.680	3,206,000	0.6721	-2.90%
2003-10-15	0	0.690	0.680	0.690	0.670	0.700	4,112,960	2,793,315	0.6791	0.690	0.680	0.690	0.670	0.700	4,112,960	0.6791	1.47%
2003-10-14	0	0.680	0.680	0.690	0.670	0.730	15,320,000	10,710,160	0.6991	0.680	0.680	0.690	0.670	0.730	15,320,000	0.6991	-4.23%
2003-10-13	0	0.710	0.700	0.710	0.650	0.720	24,684,000	16,992,280	0.6884	0.710	0.700	0.710	0.650	0.720	24,684,000	0.6884	7.58%
2003-10-10	0	0.660	0.650	0.660	0.620	0.670	12,634,000	8,172,760	0.6469	0.660	0.650	0.660	0.620	0.670	12,634,000	0.6469	6.45%
2003-10-09	0	0.620	0.610	0.620	0.600	0.620	3,530,000	2,162,200	0.6125	0.620	0.610	0.620	0.600	0.620	3,530,000	0.6125	0.00%
2003-10-08	0	0.620	0.610	0.620	0.620	0.630	2,756,000	1,711,920	0.6212	0.620	0.610	0.620	0.620	0.630	2,756,000	0.6212	-1.59%
2003-10-07	0	0.630	0.620	0.630	0.610	0.640	3,680,000	2,288,500	0.6219	0.630	0.620	0.630	0.610	0.640	3,680,000	0.6219	-1.56%
2003-10-06	0	0.640	0.630	0.640	0.620	0.650	6,782,000	4,310,780	0.6356	0.640	0.630	0.640	0.620	0.650	6,782,000	0.6356	-1.54%
2003-10-03	0	0.650	0.640	0.650	0.640	0.670	5,346,000	3,513,200	0.6572	0.650	0.640	0.650	0.640	0.670	5,346,000	0.6572	-2.99%
2003-10-02	0	0.670	0.660	0.670	0.650	0.680	8,084,000	5,362,560	0.6634	0.670	0.660	0.670	0.650	0.680	8,084,000	0.6634	1.52%
2003-09-30	0	0.660	0.650	0.660	0.640	0.670	10,108,000	6,651,940	0.6581	0.660	0.650	0.660	0.640	0.670	10,108,000	0.6581	3.13%
2003-09-29	0	0.640	0.630	0.640	0.620	0.650	3,730,000	2,359,360	0.6325	0.640	0.630	0.640	0.620	0.650	3,730,000	0.6325	1.59%
2003-09-26	0	0.630	0.620	0.630	0.620	0.660	3,426,000	2,179,100	0.6360	0.630	0.620	0.630	0.620	0.660	3,426,000	0.6360	-3.08%
2003-09-25	0	0.650	0.640	0.650	0.630	0.670	3,698,000	2,385,540	0.6451	0.650	0.640	0.650	0.630	0.670	3,698,000	0.6451	1.56%
2003-09-24	0	0.640	0.640	0.650	0.630	0.650	4,628,000	2,963,320	0.6403	0.640	0.640	0.650	0.630	0.650	4,628,000	0.6403	0.00%
2003-09-23	0	0.640	0.630	0.640	0.630	0.650	5,194,000	3,296,520	0.6347	0.640	0.630	0.640	0.630	0.650	5,194,000	0.6347	0.00%
2003-09-22	0	0.640	0.630	0.640	0.630	0.680	5,920,000	3,827,800	0.6466	0.640	0.630	0.640	0.630	0.680	5,920,000	0.6466	0.00%
2003-09-19	0	0.640	0.620	0.640	0.630	0.650	4,318,000	2,756,180	0.6383	0.640	0.620	0.640	0.630	0.650	4,318,000	0.6383	-1.54%
2003-09-18	0	0.650	0.640	0.650	0.640	0.670	2,856,000	1,849,900	0.6477	0.650	0.640	0.650	0.640	0.670	2,856,000	0.6477	-1.52%
2003-09-17	0	0.660	0.650	0.660	0.660	0.700	14,880,000	10,088,860	0.6780	0.660	0.650	0.660	0.660	0.700	14,880,000	0.6780	-1.49%
2003-09-16	0	0.670	0.660	0.670	0.640	0.670	15,784,000	10,349,540	0.6557	0.670	0.660	0.670	0.640	0.670	15,784,000	0.6557	-1.47%
2003-09-15	0	0.680	0.670	0.680	0.660	0.690	4,390,000	2,949,800	0.6719	0.680	0.670	0.680	0.660	0.690	4,390,000	0.6719	0.00%
2003-09-11	0	0.680	0.670	0.680	0.600	0.710	21,056,000	14,198,020	0.6743	0.680	0.670	0.680	0.600	0.710	21,056,000	0.6743	6.25%
2003-09-10	0	0.640	0.630	0.640	0.620	0.660	8,836,000	5,649,220	0.6393	0.640	0.630	0.640	0.620	0.660	8,836,000	0.6393	-4.48%
2003-09-09	0	0.670	0.670	0.680	0.670	0.700	4,862,000	3,327,440	0.6844	0.670	0.670	0.680	0.670	0.700	4,862,000	0.6844	-4.29%
2003-09-08	0	0.700	0.690	0.700	0.670	0.700	11,278,000	7,728,700	0.6853	0.700	0.690	0.700	0.670	0.700	11,278,000	0.6853	0.00%
2003-09-05	0	0.700	0.690	0.700	0.660	0.700	11,788,000	7,994,160	0.6782	0.700	0.690	0.700	0.660	0.700	11,788,000	0.6782	0.00%
2003-09-04	0	0.700	0.690	0.700	0.680	0.710	5,224,000	3,635,440	0.6959	0.700	0.690	0.700	0.680	0.710	5,224,000	0.6959	0.00%
2003-09-03	0	0.700	0.700	0.710	0.690	0.730	12,036,000	8,491,480	0.7055	0.700	0.700	0.710	0.690	0.730	12,036,000	0.7055	0.00%
2003-09-02	0	0.700	0.690	0.700	0.690	0.710	2,778,000	1,953,180	0.7031	0.700	0.690	0.700	0.690	0.710	2,778,000	0.7031	0.00%
2003-09-01	0	0.700	0.700	0.710	0.700	0.720	11,090,000	7,854,940	0.7083	0.700	0.700	0.710	0.700	0.720	11,090,000	0.7083	-1.41%
2003-08-29	0	0.710	0.700	0.720	0.690	0.740	32,412,000	23,160,300	0.7146	0.710	0.700	0.720	0.690	0.740	32,412,000	0.7146	2.90%
2003-08-28	0	0.690	0.680	0.690	0.680	0.700	7,580,000	5,203,820	0.6865	0.690	0.680	0.690	0.680	0.700	7,580,000	0.6865	-1.43%
2003-08-27	0	0.700	0.680	0.700	0.680	0.700	7,264,000	5,017,260	0.6907	0.700	0.680	0.700	0.680	0.700	7,264,000	0.6907	0.00%
2003-08-26	0	0.700	0.690	0.700	0.680	0.730	9,768,000	6,815,040	0.6977	0.700	0.690	0.700	0.680	0.730	9,768,000	0.6977	1.45%
2003-08-25	0	0.690	0.690	0.700	0.680	0.760	15,142,000	10,871,260	0.7180	0.690	0.690	0.700	0.680	0.760	15,142,000	0.7180	-4.17%
2003-08-22	0	0.720	0.720	0.730	0.670	0.740	18,946,000	13,563,240	0.7159	0.720	0.720	0.730	0.670	0.740	18,946,000	0.7159	-2.70%
2003-08-21	0	0.740	0.720	0.740	0.720	0.750	29,708,000	22,091,920	0.7436	0.740	0.720	0.740	0.720	0.750	29,708,000	0.7436	1.37%
2003-08-20	0	0.730	0.730	0.740	0.700	0.740	8,250,000	5,908,880	0.7162	0.730	0.730	0.740	0.700	0.740	8,250,000	0.7162	1.39%
2003-08-19	0	0.720	0.720	0.730	0.710	0.740	13,612,000	9,938,100	0.7301	0.720	0.720	0.730	0.710	0.740	13,612,000	0.7301	0.00%
2003-08-18	0	0.720	0.720	0.730	0.720	0.730	13,674,000	9,936,440	0.7267	0.720	0.720	0.730	0.720	0.730	13,674,000	0.7267	1.41%
2003-08-15	0	0.710	0.710	0.720	0.700	0.750	10,052,000	7,220,500	0.7183	0.710	0.710	0.720	0.700	0.750	10,052,000	0.7183	-4.05%
2003-08-14	0	0.740	0.730	0.740	0.730	0.770	10,462,000	7,789,100	0.7445	0.740	0.730	0.740	0.730	0.770	10,462,000	0.7445	-2.63%
2003-08-13	0	0.760	0.750	0.760	0.670	0.760	38,162,000	27,747,060	0.7271	0.760	0.750	0.760	0.670	0.760	38,162,000	0.7271	8.57%
2003-08-12	0	0.700	0.690	0.700	0.690	0.710	6,672,000	4,656,220	0.6979	0.700	0.690	0.700	0.690	0.710	6,672,000	0.6979	0.00%
2003-08-11	0	0.700	0.690	0.700	0.690	0.710	7,438,000	5,199,500	0.6990	0.700	0.690	0.700	0.690	0.710	7,438,000	0.6990	0.00%
2003-08-08	0	0.700	0.690	0.700	0.680	0.710	14,388,000	9,975,180	0.6933	0.700	0.690	0.700	0.680	0.710	14,388,000	0.6933	0.00%
2003-08-07	0	0.700	0.700	0.710	0.700	0.740	15,482,000	11,106,760	0.7174	0.700	0.700	0.710	0.700	0.740	15,482,000	0.7174	-2.78%
2003-08-06	0	0.720	0.710	0.720	0.700	0.760	30,408,000	22,298,760	0.7333	0.720	0.710	0.720	0.700	0.760	30,408,000	0.7333	-2.70%
2003-08-05	0	0.740	0.730	0.740	0.700	0.760	27,694,000	20,259,780	0.7316	0.740	0.730	0.740	0.700	0.760	27,694,000	0.7316	4.23%
2003-08-04	0	0.710	0.710	0.720	0.660	0.740	61,858,000	43,204,920	0.6985	0.710	0.710	0.720	0.660	0.740	61,858,000	0.6985	12.70%
2003-08-01	1	0.630	-	-	-	-	0	0	-	0.630	-	-	-	-	0	-	0.00%
2003-07-31	1	0.630	-	-	-	-	0	0	-	0.630	-	-	-	-	0	-	0.00%
2003-07-30	1	0.630	-	-	-	-	0	0	-	0.630	-	-	-	-	0	-	0.00%
2003-07-29	1	0.630	-	-	-	-	0	0	-	0.630	-	-	-	-	0	-	0.00%
2003-07-28	1	0.630	-	-	-	-	0	0	-	0.630	-	-	-	-	0	-	0.00%
2003-07-25	1	0.630	-	-	-	-	0	0	-	0.630	-	-	-	-	0	-	0.00%
2003-07-24	1	0.630	-	-	-	-	0	0	-	0.630	-	-	-	-	0	-	0.00%
2003-07-23	1	0.630	0.620	0.630	0.570	0.720	61,116,000	39,073,160	0.6393	0.630	0.620	0.630	0.570	0.720	61,116,000	0.6393	-8.70%
2003-07-22	0	0.690	0.680	0.690	0.680	0.780	44,692,000	32,423,160	0.7255	0.690	0.680	0.690	0.680	0.780	44,692,000	0.7255	-2.82%
2003-07-21	0	0.710	0.710	0.720	0.700	0.800	46,724,000	34,593,180	0.7404	0.710	0.710	0.720	0.700	0.800	46,724,000	0.7404	-10.13%
2003-07-18	0	0.790	0.780	0.790	0.770	0.840	74,002,000	59,445,980	0.8033	0.790	0.780	0.790	0.770	0.840	74,002,000	0.8033	2.60%
2003-07-17	0	0.770	0.760	0.770	0.690	0.800	53,070,000	40,598,720	0.7650	0.770	0.760	0.770	0.690	0.800	53,070,000	0.7650	8.45%
2003-07-16	0	0.710	0.700	0.710	0.640	0.720	42,606,170	29,737,609	0.6980	0.710	0.700	0.710	0.640	0.720	42,606,170	0.6980	10.94%
2003-07-15	0	0.640	0.630	0.650	0.630	0.670	22,880,000	14,902,260	0.6513	0.640	0.630	0.650	0.630	0.670	22,880,000	0.6513	0.00%
2003-07-14	0	0.640	0.640	0.650	0.570	0.710	54,822,000	35,547,620	0.6484	0.640	0.640	0.650	0.570	0.710	54,822,000	0.6484	12.28%
2003-07-11	0	0.570	0.560	0.570	0.485	0.580	29,918,255	16,030,044	0.5358	0.570	0.560	0.570	0.485	0.580	29,918,255	0.5358	11.76%
2003-07-10	0	0.510	0.500	0.510	0.485	0.530	40,142,000	20,343,930	0.5068	0.510	0.500	0.510	0.485	0.530	40,142,000	0.5068	5.15%
2003-07-09	0	0.485	0.480	0.485	0.450	0.490	19,600,000	9,116,700	0.4651	0.485	0.480	0.485	0.450	0.490	19,600,000	0.4651	8.99%
2003-07-08	0	0.445	0.440	0.450	0.430	0.500	74,854,000	35,103,310	0.4690	0.445	0.440	0.450	0.430	0.500	74,854,000	0.4690	-1.11%
2003-07-07	1	0.450	-	-	-	-	0	0	-	0.450	-	-	-	-	0	-	0.00%
2003-07-04	1	0.450	-	-	-	-	0	0	-	0.450	-	-	-	-	0	-	0.00%
2003-07-03	1	0.450	-	-	-	-	0	0	-	0.450	-	-	-	-	0	-	0.00%
2003-07-02	1	0.450	-	-	-	-	0	0	-	0.450	-	-	-	-	0	-	0.00%
2003-06-30	1	0.450	-	-	-	-	0	0	-	0.450	-	-	-	-	0	-	0.00%
2003-06-27	0	0.450	0.455	0.460	0.355	0.460	80,616,255	33,664,497	0.4176	0.450	0.455	0.460	0.355	0.460	80,616,255	0.4176	18.42%
2003-06-26	0	0.380	0.375	0.380	0.305	0.410	41,030,000	15,411,860	0.3756	0.380	0.375	0.380	0.305	0.410	41,030,000	0.3756	24.59%
2003-06-25	0	0.305	0.285	0.305	0.295	0.325	1,646,000	500,050	0.3038	0.305	0.285	0.305	0.295	0.325	1,646,000	0.3038	12.96%
2003-06-24	0	0.270	0.270	0.280	0.265	0.300	3,266,000	909,640	0.2785	0.270	0.270	0.280	0.265	0.300	3,266,000	0.2785	-12.90%
2003-06-23	0	0.310	0.290	0.310	0.300	0.325	530,000	162,600	0.3068	0.310	0.290	0.310	0.300	0.325	530,000	0.3068	-1.59%
2003-06-20	0	0.315	0.300	0.315	0.300	0.315	1,560,000	480,250	0.3079	0.315	0.300	0.315	0.300	0.315	1,560,000	0.3079	1.61%
2003-06-19	0	0.310	0.325	0.330	0.295	0.330	1,170,000	372,930	0.3187	0.310	0.325	0.330	0.295	0.330	1,170,000	0.3187	-3.12%
2003-06-18	0	0.320	0.300	0.320	0.300	0.325	1,320,000	418,940	0.3174	0.320	0.300	0.320	0.300	0.325	1,320,000	0.3174	-3.03%
2003-06-17	0	0.330	0.325	0.335	0.310	0.345	3,740,000	1,248,750	0.3339	0.330	0.325	0.335	0.310	0.345	3,740,000	0.3339	6.45%
2003-06-16	0	0.310	0.290	0.310	0.295	0.330	1,230,000	394,100	0.3204	0.310	0.290	0.310	0.295	0.330	1,230,000	0.3204	-7.46%
2003-06-13	0	0.335	0.315	0.335	0.315	0.335	5,542,000	1,795,850	0.3240	0.335	0.315	0.335	0.315	0.335	5,542,000	0.3240	0.00%
2003-06-12	0	0.335	0.325	0.335	0.315	0.375	10,710,000	3,573,830	0.3337	0.335	0.325	0.335	0.315	0.375	10,710,000	0.3337	-8.22%
2003-06-11	0	0.365	0.365	0.370	0.295	0.375	29,582,000	10,292,020	0.3479	0.365	0.365	0.370	0.295	0.375	29,582,000	0.3479	23.73%
2003-06-10	0	0.295	0.295	0.300	0.250	0.300	13,877,323	3,819,347	0.2752	0.295	0.295	0.300	0.250	0.300	13,877,323	0.2752	21.40%
2003-06-09	0	0.243	0.245	0.255	0.225	0.245	1,160,000	270,400	0.2331	0.243	0.245	0.255	0.225	0.245	1,160,000	0.2331	6.11%
2003-06-06	0	0.229	0.221	0.229	0.210	0.230	4,218,000	953,734	0.2261	0.229	0.221	0.229	0.210	0.230	4,218,000	0.2261	4.09%
2003-06-05	0	0.220	0.215	0.220	0.210	0.226	1,346,000	293,840	0.2183	0.220	0.215	0.220	0.210	0.226	1,346,000	0.2183	4.76%
2003-06-03	0	0.210	0.200	0.218	0.188	0.210	1,558,000	309,984	0.1990	0.210	0.200	0.218	0.188	0.210	1,558,000	0.1990	20.69%
2003-06-02	0	0.174	0.180	0.190	0.171	0.179	286,000	49,806	0.1741	0.174	0.180	0.190	0.171	0.179	286,000	0.1741	-8.42%
2003-05-30	0	0.190	0.181	0.190	0.181	0.190	208,000	39,088	0.1879	0.190	0.181	0.190	0.181	0.190	208,000	0.1879	4.40%
2003-05-29	0	0.182	0.182	0.190	0.182	0.190	110,000	20,820	0.1893	0.182	0.182	0.190	0.182	0.190	110,000	0.1893	-5.21%
2003-05-28	0	0.192	-	0.192	-	-	0	0	-	0.192	-	0.192	-	-	0	-	-5.42%
2003-05-27	0	0.203	0.190	0.210	-	-	0	0	-	0.203	0.190	0.210	-	-	0	-	0.00%
2003-05-26	0	0.203	0.203	-	0.182	0.203	330,000	62,540	0.1895	0.203	0.203	-	0.182	0.203	330,000	0.1895	6.28%
2003-05-23	0	0.191	0.191	0.199	-	-	0	0	-	0.191	0.191	0.199	-	-	0	-	0.53%
2003-05-22	0	0.190	0.190	0.200	0.190	0.190	2,000	380	0.1900	0.190	0.190	0.200	0.190	0.190	2,000	0.1900	-5.00%
2003-05-21	0	0.200	-	-	-	-	0	0	-	0.200	-	-	-	-	0	-	0.00%
2003-05-20	0	0.200	-	0.200	-	-	0	0	-	0.200	-	0.200	-	-	0	-	0.00%
2003-05-19	0	0.200	0.186	0.200	0.200	0.200	14,000	2,800	0.2000	0.200	0.186	0.200	0.200	0.200	14,000	0.2000	2.04%
2003-05-16	0	0.196	0.192	0.198	-	-	0	0	-	0.196	0.192	0.198	-	-	0	-	0.00%
2003-05-15	0	0.196	-	0.200	0.196	0.196	140,000	27,440	0.1960	0.196	-	0.200	0.196	0.196	140,000	0.1960	-2.00%
2003-05-14	0	0.200	0.196	-	-	-	0	0	-	0.200	0.196	-	-	-	0	-	0.00%
2003-05-13	0	0.200	-	-	-	-	0	0	-	0.200	-	-	-	-	0	-	0.00%
2003-05-12	0	0.200	-	0.208	-	-	0	0	-	0.200	-	0.208	-	-	0	-	0.00%
2003-05-09	0	0.200	0.200	0.208	0.196	0.196	2,000	392	0.1960	0.200	0.200	0.208	0.196	0.196	2,000	0.1960	0.00%
2003-05-07	0	0.200	-	0.200	-	-	50,000	10,000	0.2000	0.200	-	0.200	-	-	50,000	0.2000	0.00%
2003-05-06	0	0.200	-	0.200	-	-	0	0	-	0.200	-	0.200	-	-	0	-	0.00%
2003-05-05	0	0.200	-	0.200	-	-	0	0	-	0.200	-	0.200	-	-	0	-	0.00%
2003-05-02	0	0.200	-	0.200	-	-	0	0	-	0.200	-	0.200	-	-	0	-	0.00%
2003-04-30	0	0.200	-	0.200	-	-	0	0	-	0.200	-	0.200	-	-	0	-	0.00%
2003-04-29	0	0.200	-	0.200	-	-	0	0	-	0.200	-	0.200	-	-	0	-	0.00%
2003-04-28	0	0.200	-	0.200	-	-	0	0	-	0.200	-	0.200	-	-	0	-	0.00%
2003-04-25	0	0.200	-	0.200	-	-	0	0	-	0.200	-	0.200	-	-	0	-	0.00%
2003-04-24	0	0.200	-	0.200	-	-	0	0	-	0.200	-	0.200	-	-	0	-	0.00%
2003-04-23	0	0.200	-	0.200	-	-	0	0	-	0.200	-	0.200	-	-	0	-	0.00%
2003-04-22	0	0.200	-	0.205	-	-	0	0	-	0.200	-	0.205	-	-	0	-	0.00%
2003-04-17	0	0.200	-	-	-	-	40	7	0.1750	0.200	-	-	-	-	40	0.1750	0.00%
2003-04-16	0	0.200	-	0.204	-	-	0	0	-	0.200	-	0.204	-	-	0	-	0.00%
2003-04-15	0	0.200	-	-	-	-	0	0	-	0.200	-	-	-	-	0	-	0.00%
2003-04-14	0	0.200	-	-	-	-	0	0	-	0.200	-	-	-	-	0	-	0.00%
2003-04-11	0	0.200	-	-	-	-	0	0	-	0.200	-	-	-	-	0	-	0.00%
2003-04-10	0	0.200	-	-	-	-	0	0	-	0.200	-	-	-	-	0	-	0.00%
2003-04-09	0	0.200	-	-	-	-	0	0	-	0.200	-	-	-	-	0	-	0.00%
2003-04-08	0	0.200	-	-	-	-	0	0	-	0.200	-	-	-	-	0	-	0.00%
2003-04-07	0	0.200	-	-	-	-	0	0	-	0.200	-	-	-	-	0	-	0.00%
2003-04-04	0	0.200	-	0.200	-	-	0	0	-	0.200	-	0.200	-	-	0	-	-2.44%
2003-04-03	0	0.205	0.205	0.210	-	-	50,000	10,250	0.2050	0.205	0.205	0.210	-	-	50,000	0.2050	2.50%
2003-04-02	0	0.200	-	0.200	-	-	0	0	-	0.200	-	0.200	-	-	0	-	0.00%
2003-04-01	0	0.200	-	0.200	-	-	0	0	-	0.200	-	0.200	-	-	0	-	0.00%
2003-03-31	0	0.200	-	0.200	0.200	0.204	378,000	75,680	0.2002	0.200	-	0.200	0.200	0.204	378,000	0.2002	0.00%
2003-03-28	0	0.200	-	0.200	-	-	0	0	-	0.200	-	0.200	-	-	0	-	0.00%
2003-03-27	0	0.200	-	-	-	-	0	0	-	0.200	-	-	-	-	0	-	0.00%
2003-03-26	0	0.200	-	0.200	-	-	0	0	-	0.200	-	0.200	-	-	0	-	0.00%
2003-03-25	0	0.200	-	0.208	-	-	0	0	-	0.200	-	0.208	-	-	0	-	0.00%
2003-03-24	0	0.200	-	0.200	-	-	50,000	10,000	0.2000	0.200	-	0.200	-	-	50,000	0.2000	-2.44%
2003-03-21	0	0.205	0.205	0.210	0.190	0.234	172,000	34,720	0.2019	0.205	0.205	0.210	0.190	0.234	172,000	0.2019	10.22%
2003-03-20	0	0.186	-	0.186	-	-	0	0	-	0.186	-	0.186	-	-	0	-	0.00%
2003-03-19	0	0.186	-	0.186	-	-	0	0	-	0.186	-	0.186	-	-	0	-	0.00%
2003-03-18	0	0.186	-	0.190	-	-	0	0	-	0.186	-	0.190	-	-	0	-	0.00%
2003-03-17	0	0.186	-	0.200	-	-	0	0	-	0.186	-	0.200	-	-	0	-	0.00%
2003-03-14	0	0.186	-	0.200	-	-	0	0	-	0.186	-	0.200	-	-	0	-	0.00%
2003-03-13	0	0.186	-	-	-	-	0	0	-	0.186	-	-	-	-	0	-	0.00%
2003-03-12	0	0.186	-	0.190	-	-	0	0	-	0.186	-	0.190	-	-	0	-	0.00%
2003-03-11	0	0.186	-	-	-	-	0	0	-	0.186	-	-	-	-	0	-	0.00%
2003-03-10	0	0.186	-	0.186	-	-	0	0	-	0.186	-	0.186	-	-	0	-	0.00%
2003-03-07	0	0.186	-	0.186	-	-	0	0	-	0.186	-	0.186	-	-	0	-	0.00%
2003-03-06	0	0.186	-	0.189	0.186	0.186	222,000	41,292	0.1860	0.186	-	0.189	0.186	0.186	222,000	0.1860	-2.11%
2003-03-05	0	0.190	0.186	0.192	-	-	0	0	-	0.190	0.186	0.192	-	-	0	-	0.00%
2003-03-04	0	0.190	-	0.190	0.190	0.190	48,000	9,120	0.1900	0.190	-	0.190	0.190	0.190	48,000	0.1900	-1.04%
2003-03-03	0	0.192	0.190	0.200	0.192	0.200	230,000	44,960	0.1955	0.192	0.190	0.200	0.192	0.200	230,000	0.1955	-2.04%
2003-02-28	0	0.196	0.190	-	-	-	100,000	19,600	0.1960	0.196	0.190	-	-	-	100,000	0.1960	0.00%
2003-02-27	0	0.196	0.180	0.200	0.180	0.196	62,000	11,820	0.1906	0.196	0.180	0.200	0.180	0.196	62,000	0.1906	3.16%
2003-02-26	0	0.190	0.171	0.190	0.178	0.200	330,000	61,300	0.1858	0.190	0.171	0.190	0.178	0.200	330,000	0.1858	-1.04%
2003-02-25	0	0.192	-	0.200	0.192	0.202	550,000	108,500	0.1973	0.192	-	0.200	0.192	0.202	550,000	0.1973	-12.73%
2003-02-24	0	0.220	-	-	0.204	0.220	210,000	43,284	0.2061	0.220	-	-	0.204	0.220	210,000	0.2061	4.27%
2003-02-21	0	0.211	-	0.211	-	-	0	0	-	0.211	-	0.211	-	-	0	-	-1.86%
2003-02-20	0	0.215	-	0.218	-	-	10,000	2,180	0.2180	0.215	-	0.218	-	-	10,000	0.2180	0.00%
2003-02-19	0	0.215	-	0.218	-	-	0	0	-	0.215	-	0.218	-	-	0	-	0.00%
2003-02-18	0	0.215	-	0.215	-	-	0	0	-	0.215	-	0.215	-	-	0	-	0.00%
2003-02-17	0	0.215	-	0.215	-	-	12,000	2,592	0.2160	0.215	-	0.215	-	-	12,000	0.2160	0.00%
2003-02-14	0	0.215	-	0.217	0.213	0.215	30,000	6,480	0.2160	0.215	-	0.217	0.213	0.215	30,000	0.2160	-3.15%
2003-02-13	0	0.222	-	0.222	-	-	0	0	-	0.222	-	0.222	-	-	0	-	-0.45%
2003-02-12	0	0.223	-	0.223	0.224	0.225	40,000	8,980	0.2245	0.223	-	0.223	0.224	0.225	40,000	0.2245	1.36%
2003-02-11	0	0.220	0.220	0.229	0.218	0.220	94,000	20,532	0.2184	0.220	0.220	0.229	0.218	0.220	94,000	0.2184	0.92%
2003-02-10	0	0.218	0.218	0.230	0.218	0.226	76,000	17,048	0.2243	0.218	0.218	0.230	0.218	0.226	76,000	0.2243	-5.22%
2003-02-07	0	0.230	-	0.230	0.230	0.230	130,000	29,900	0.2300	0.230	-	0.230	0.230	0.230	130,000	0.2300	2.22%
2003-02-06	0	0.225	-	0.225	-	-	0	0	-	0.225	-	0.225	-	-	0	-	0.00%
2003-02-05	0	0.225	-	0.232	-	-	0	0	-	0.225	-	0.232	-	-	0	-	0.00%
2003-02-04	0	0.225	-	-	-	-	0	0	-	0.225	-	-	-	-	0	-	0.00%
2003-01-30	0	0.225	-	0.240	0.225	0.225	30,000	6,750	0.2250	0.225	-	0.240	0.225	0.225	30,000	0.2250	3.21%
2003-01-29	0	0.218	0.218	0.226	0.202	0.218	400,000	84,000	0.2100	0.218	0.218	0.226	0.202	0.218	400,000	0.2100	-11.38%
2003-01-28	0	0.246	-	0.246	-	-	0	0	-	0.246	-	0.246	-	-	0	-	-1.60%
2003-01-27	0	0.250	-	0.250	0.260	0.260	60,000	15,600	0.2600	0.250	-	0.250	0.260	0.260	60,000	0.2600	0.00%
2003-01-24	0	0.250	-	0.250	0.250	0.250	20,000	5,000	0.2500	0.250	-	0.250	0.250	0.250	20,000	0.2500	0.40%
2003-01-23	0	0.249	-	0.270	-	-	0	0	-	0.249	-	0.270	-	-	0	-	0.00%
2003-01-22	0	0.249	-	0.250	-	-	510,000	124,950	0.2450	0.249	-	0.250	-	-	510,000	0.2450	0.00%
2003-01-21	0	0.249	0.249	0.250	0.236	0.249	210,000	50,530	0.2406	0.249	0.249	0.250	0.236	0.249	210,000	0.2406	9.21%
2003-01-20	0	0.228	0.228	0.246	0.228	0.250	246,000	58,166	0.2364	0.228	0.228	0.246	0.228	0.250	246,000	0.2364	-8.80%
2003-01-17	0	0.250	-	0.250	-	-	20,000	5,000	0.2500	0.250	-	0.250	-	-	20,000	0.2500	0.00%
2003-01-16	0	0.250	-	0.250	0.250	0.250	50,000	12,500	0.2500	0.250	-	0.250	0.250	0.250	50,000	0.2500	-1.96%
2003-01-15	0	0.255	-	0.255	0.240	0.260	280,000	72,610	0.2593	0.255	-	0.255	0.240	0.260	280,000	0.2593	0.00%
2003-01-14	0	0.255	-	0.255	-	-	0	0	-	0.255	-	0.255	-	-	0	-	-1.92%
2003-01-13	0	0.260	-	0.260	-	-	0	0	-	0.260	-	0.260	-	-	0	-	0.00%
2003-01-10	0	0.260	-	0.260	-	-	0	0	-	0.260	-	0.260	-	-	0	-	0.00%
2003-01-09	0	0.260	0.250	0.260	0.255	0.260	360,000	93,350	0.2593	0.260	0.250	0.260	0.255	0.260	360,000	0.2593	-3.70%
2003-01-08	0	0.270	0.260	0.270	0.280	0.280	10,000	2,800	0.2800	0.270	0.260	0.270	0.280	0.280	10,000	0.2800	3.85%
2003-01-07	0	0.260	0.260	0.270	0.260	0.260	30,000	7,800	0.2600	0.260	0.260	0.270	0.260	0.260	30,000	0.2600	-5.45%
2003-01-06	0	0.275	0.248	0.275	0.260	0.290	710,000	193,750	0.2729	0.275	0.248	0.275	0.260	0.290	710,000	0.2729	-1.79%
2003-01-03	0	0.280	-	0.290	-	-	0	0	-	0.280	-	0.290	-	-	0	-	0.00%
2003-01-02	0	0.280	-	0.280	-	-	0	0	-	0.280	-	0.280	-	-	0	-	0.00%
2002-12-31	0	0.280	-	0.285	0.270	0.280	60,000	16,300	0.2717	0.280	-	0.285	0.270	0.280	60,000	0.2717	-1.75%
2002-12-30	0	0.285	0.260	0.290	0.260	0.285	230,000	64,800	0.2817	0.285	0.260	0.290	0.260	0.285	230,000	0.2817	7.55%
2002-12-27	0	0.265	0.265	0.290	0.265	0.270	550,000	146,250	0.2659	0.265	0.265	0.290	0.265	0.270	550,000	0.2659	-1.85%
2002-12-24	0	0.270	0.270	0.290	0.270	0.270	20,000	5,400	0.2700	0.270	0.270	0.290	0.270	0.270	20,000	0.2700	3.85%
2002-12-23	0	0.260	0.260	0.270	0.260	0.260	170,000	44,200	0.2600	0.260	0.260	0.270	0.260	0.260	170,000	0.2600	-7.14%
2002-12-20	0	0.280	0.270	0.280	-	-	0	0	-	0.280	0.270	0.280	-	-	0	-	0.00%
2002-12-19	0	0.280	0.265	0.280	0.280	0.280	350,000	98,000	0.2800	0.280	0.265	0.280	0.280	0.280	350,000	0.2800	0.00%
2002-12-18	0	0.280	0.270	0.280	0.280	0.290	500,000	142,000	0.2840	0.280	0.270	0.280	0.280	0.290	500,000	0.2840	-3.45%
2002-12-17	0	0.290	0.270	0.290	0.295	0.300	376,000	110,930	0.2950	0.290	0.270	0.290	0.295	0.300	376,000	0.2950	-3.33%
2002-12-16	0	0.300	0.295	0.300	0.295	0.300	698,000	208,190	0.2983	0.300	0.295	0.300	0.295	0.300	698,000	0.2983	1.69%
2002-12-13	0	0.295	0.290	0.295	0.290	0.305	754,000	226,940	0.3010	0.295	0.290	0.295	0.290	0.305	754,000	0.3010	-1.67%
2002-12-12	0	0.300	0.285	0.300	0.290	0.300	988,000	290,470	0.2940	0.300	0.285	0.300	0.290	0.300	988,000	0.2940	1.69%
2002-12-11	0	0.295	0.290	0.295	0.285	0.295	530,000	153,420	0.2895	0.295	0.290	0.295	0.285	0.295	530,000	0.2895	1.72%
2002-12-10	0	0.290	0.290	0.295	0.290	0.290	240,000	69,600	0.2900	0.290	0.290	0.295	0.290	0.290	240,000	0.2900	-3.33%
2002-12-09	0	0.300	0.290	0.300	0.280	0.300	358,000	104,200	0.2911	0.300	0.290	0.300	0.280	0.300	358,000	0.2911	3.45%
2002-12-06	0	0.290	0.285	0.290	0.275	0.290	812,000	229,960	0.2832	0.290	0.285	0.290	0.275	0.290	812,000	0.2832	-3.33%
2002-12-05	0	0.300	0.290	0.300	0.285	0.315	546,000	159,410	0.2920	0.300	0.290	0.300	0.285	0.315	546,000	0.2920	1.69%
2002-12-04	0	0.295	0.285	0.295	0.300	0.300	694,000	208,200	0.3000	0.295	0.285	0.295	0.300	0.300	694,000	0.3000	-1.67%
2002-12-03	0	0.300	0.285	0.300	0.295	0.300	730,000	216,950	0.2972	0.300	0.285	0.300	0.295	0.300	730,000	0.2972	-1.64%
2002-12-02	0	0.305	0.295	0.305	0.295	0.305	1,764,000	531,070	0.3011	0.305	0.295	0.305	0.295	0.305	1,764,000	0.3011	-1.61%
2002-11-29	0	0.310	0.305	0.310	0.300	0.310	2,190,000	669,700	0.3058	0.310	0.305	0.310	0.300	0.310	2,190,000	0.3058	3.33%
2002-11-28	0	0.300	0.295	0.305	0.300	0.315	868,000	271,550	0.3128	0.300	0.295	0.305	0.300	0.315	868,000	0.3128	-4.76%
2002-11-27	0	0.315	0.295	0.315	0.290	0.320	1,244,000	387,140	0.3112	0.315	0.295	0.315	0.290	0.320	1,244,000	0.3112	-5.97%
2002-11-26	0	0.335	0.295	0.335	0.290	0.335	1,170,000	348,720	0.2981	0.335	0.295	0.335	0.290	0.335	1,170,000	0.2981	17.54%
2002-11-25	0	0.285	0.285	0.295	0.285	0.285	200,000	57,000	0.2850	0.285	0.285	0.295	0.285	0.285	200,000	0.2850	1.79%
2002-11-22	0	0.280	0.280	0.290	0.280	0.300	534,000	154,530	0.2894	0.280	0.280	0.290	0.280	0.300	534,000	0.2894	-6.67%
2002-11-21	0	0.300	0.290	0.300	0.285	0.300	336,000	97,140	0.2891	0.300	0.290	0.300	0.285	0.300	336,000	0.2891	3.45%
2002-11-20	0	0.290	0.290	0.300	0.290	0.290	196,000	56,840	0.2900	0.290	0.290	0.300	0.290	0.290	196,000	0.2900	-4.92%
2002-11-19	0	0.305	0.285	0.305	0.300	0.310	534,000	160,370	0.3003	0.305	0.285	0.305	0.300	0.310	534,000	0.3003	5.17%
2002-11-18	0	0.290	0.290	0.300	0.290	0.305	436,000	129,600	0.2972	0.290	0.290	0.300	0.290	0.305	436,000	0.2972	-4.92%
2002-11-15	0	0.305	0.295	0.305	0.295	0.305	1,008,000	299,900	0.2975	0.305	0.295	0.305	0.295	0.305	1,008,000	0.2975	5.17%
2002-11-14	0	0.290	0.275	0.295	0.290	0.300	966,000	281,290	0.2912	0.290	0.275	0.295	0.290	0.300	966,000	0.2912	-3.33%
2002-11-13	0	0.300	0.295	0.300	0.290	0.300	3,108,000	926,300	0.2980	0.300	0.295	0.300	0.290	0.300	3,108,000	0.2980	1.69%
2002-11-12	0	0.295	0.285	0.295	0.280	0.295	1,200,000	346,420	0.2887	0.295	0.285	0.295	0.280	0.295	1,200,000	0.2887	1.72%
2002-11-11	0	0.290	0.270	0.290	0.280	0.290	430,000	121,000	0.2814	0.290	0.270	0.290	0.280	0.290	430,000	0.2814	-1.69%
2002-11-08	0	0.295	0.280	0.295	0.275	0.300	936,000	261,370	0.2792	0.295	0.280	0.295	0.275	0.300	936,000	0.2792	3.51%
2002-11-07	0	0.285	0.275	0.285	0.270	0.285	198,000	54,800	0.2768	0.285	0.275	0.285	0.270	0.285	198,000	0.2768	-1.72%
2002-11-06	0	0.290	0.275	0.290	0.280	0.295	954,000	272,570	0.2857	0.290	0.275	0.290	0.280	0.295	954,000	0.2857	0.00%
2002-11-05	0	0.290	0.285	0.290	0.270	0.290	2,412,000	676,350	0.2804	0.290	0.285	0.290	0.270	0.290	2,412,000	0.2804	9.43%
2002-11-04	0	0.265	0.260	0.270	0.250	0.265	152,000	39,130	0.2574	0.265	0.260	0.270	0.250	0.265	152,000	0.2574	3.92%
2002-11-01	0	0.255	0.255	0.270	0.250	0.250	1,328,000	332,400	0.2503	0.255	0.255	0.270	0.250	0.250	1,328,000	0.2503	2.00%
2002-10-31	0	0.250	-	0.270	0.250	0.255	310,000	78,000	0.2516	0.250	-	0.270	0.250	0.255	310,000	0.2516	-7.41%
2002-10-30	0	0.270	0.250	0.270	-	-	0	0	-	0.270	0.250	0.270	-	-	0	-	0.00%
2002-10-29	0	0.270	0.255	0.270	0.260	0.270	972,000	252,740	0.2600	0.270	0.255	0.270	0.260	0.270	972,000	0.2600	-5.26%
2002-10-28	0	0.285	0.265	0.285	0.265	0.285	324,000	85,940	0.2652	0.285	0.265	0.285	0.265	0.285	324,000	0.2652	9.62%
2002-10-25	0	0.260	0.255	0.265	0.260	0.270	1,500,000	397,750	0.2652	0.260	0.255	0.265	0.260	0.270	1,500,000	0.2652	-3.70%
2002-10-24	0	0.270	0.270	0.280	0.270	0.290	890,000	242,400	0.2724	0.270	0.270	0.280	0.270	0.290	890,000	0.2724	-8.47%
2002-10-23	0	0.295	0.280	0.295	0.275	0.295	4,592,000	1,309,450	0.2852	0.295	0.280	0.295	0.275	0.295	4,592,000	0.2852	3.51%
2002-10-22	0	0.285	0.275	0.285	0.265	0.310	4,910,000	1,426,610	0.2906	0.285	0.275	0.285	0.265	0.310	4,910,000	0.2906	7.55%
2002-10-21	0	0.265	0.255	0.270	0.234	0.270	1,018,000	258,476	0.2539	0.265	0.255	0.270	0.234	0.270	1,018,000	0.2539	10.42%
2002-10-18	0	0.240	0.235	0.240	0.229	0.240	626,000	148,220	0.2368	0.240	0.235	0.240	0.229	0.240	626,000	0.2368	5.26%
2002-10-17	0	0.228	-	0.228	0.223	0.228	910,000	205,538	0.2259	0.228	-	0.228	0.223	0.228	910,000	0.2259	3.64%
2002-10-16	0	0.220	0.220	0.222	0.208	0.235	1,160,000	252,924	0.2180	0.220	0.220	0.222	0.208	0.235	1,160,000	0.2180	8.91%
2002-10-15	0	0.202	0.202	0.212	0.202	0.215	564,000	115,098	0.2041	0.202	0.202	0.212	0.202	0.215	564,000	0.2041	0.50%
2002-10-11	0	0.201	0.201	0.216	0.201	0.208	320,000	65,320	0.2041	0.201	0.201	0.216	0.201	0.208	320,000	0.2041	-6.94%
2002-10-10	0	0.216	0.208	0.216	0.208	0.216	320,000	67,460	0.2108	0.216	0.208	0.216	0.208	0.216	320,000	0.2108	0.00%
2002-10-09	0	0.216	0.224	0.225	0.216	0.218	230,000	49,880	0.2169	0.216	0.224	0.225	0.216	0.218	230,000	0.2169	-4.00%
2002-10-08	0	0.225	0.225	0.230	0.216	0.226	500,000	110,920	0.2218	0.225	0.225	0.230	0.216	0.226	500,000	0.2218	3.21%
2002-10-07	0	0.218	0.218	0.233	0.218	0.255	330,000	76,250	0.2311	0.218	0.218	0.233	0.218	0.255	330,000	0.2311	-0.91%
2002-10-04	0	0.220	-	0.228	-	-	0	0	-	0.220	-	0.228	-	-	0	-	0.00%
2002-10-03	0	0.220	0.204	0.220	0.220	0.229	60,000	13,540	0.2257	0.220	0.204	0.220	0.220	0.229	60,000	0.2257	3.77%
2002-10-02	0	0.212	0.211	0.233	0.212	0.247	360,000	81,120	0.2253	0.212	0.211	0.233	0.212	0.247	360,000	0.2253	-8.23%
2002-09-30	0	0.231	0.230	0.235	0.230	0.240	1,295,560	300,653	0.2321	0.231	0.230	0.235	0.230	0.240	1,295,560	0.2321	-3.75%
2002-09-27	0	0.240	0.232	0.240	0.230	0.255	1,058,000	249,730	0.2360	0.240	0.232	0.240	0.230	0.255	1,058,000	0.2360	-2.04%
2002-09-26	0	0.245	0.238	0.245	0.234	0.245	1,780,000	423,190	0.2377	0.245	0.238	0.245	0.234	0.245	1,780,000	0.2377	0.41%
2002-09-25	0	0.244	0.240	0.245	0.231	0.244	1,000,000	236,280	0.2363	0.244	0.240	0.245	0.231	0.244	1,000,000	0.2363	-0.41%
2002-09-24	0	0.245	0.230	0.245	0.230	0.245	654,000	150,790	0.2306	0.245	0.230	0.245	0.230	0.245	654,000	0.2306	0.00%
2002-09-23	0	0.245	0.220	0.250	0.224	0.250	434,000	99,850	0.2301	0.245	0.220	0.250	0.224	0.250	434,000	0.2301	2.08%
2002-09-20	0	0.240	0.230	0.250	0.232	0.248	2,190,000	528,620	0.2414	0.240	0.230	0.250	0.232	0.248	2,190,000	0.2414	-3.61%
2002-09-19	0	0.249	0.249	0.265	0.249	0.260	580,000	145,320	0.2506	0.249	0.249	0.265	0.249	0.260	580,000	0.2506	0.00%
2002-09-18	0	0.249	0.249	0.255	0.249	0.260	2,278,000	573,792	0.2519	0.249	0.249	0.255	0.249	0.260	2,278,000	0.2519	-9.45%
2002-09-17	0	0.275	0.265	0.275	0.255	0.285	1,908,000	511,710	0.2682	0.275	0.265	0.275	0.255	0.285	1,908,000	0.2682	10.89%
2002-09-16	0	0.248	0.248	0.260	0.248	0.300	5,336,000	1,398,692	0.2621	0.248	0.248	0.260	0.248	0.300	5,336,000	0.2621	-17.33%
2002-09-13	0	0.300	0.300	0.305	0.300	0.315	4,952,000	1,527,110	0.3084	0.300	0.300	0.305	0.300	0.315	4,952,000	0.3084	-4.76%
2002-09-12	0	0.315	0.310	0.315	0.280	0.360	19,954,000	6,461,560	0.3238	0.315	0.310	0.315	0.280	0.360	19,954,000	0.3238	3.28%
2002-09-11	0	0.305	0.300	0.310	0.265	0.305	4,086,000	1,186,700	0.2904	0.305	0.300	0.310	0.265	0.305	4,086,000	0.2904	15.09%
2002-09-10	0	0.265	0.255	0.270	0.217	0.265	3,470,000	857,072	0.2470	0.265	0.255	0.270	0.217	0.265	3,470,000	0.2470	22.69%
2002-09-09	0	0.216	0.216	0.220	0.213	0.243	1,572,000	346,776	0.2206	0.216	0.216	0.220	0.213	0.243	1,572,000	0.2206	-10.00%
2002-09-06	0	0.240	0.238	0.243	0.238	0.242	2,580,000	619,160	0.2400	0.240	0.238	0.243	0.238	0.242	2,580,000	0.2400	-1.64%
2002-09-05	0	0.244	0.244	0.245	0.190	0.245	7,002,000	1,565,966	0.2236	0.244	0.244	0.245	0.190	0.245	7,002,000	0.2236	28.42%
2002-09-04	0	0.190	0.188	0.196	0.182	0.196	2,394,000	453,518	0.1894	0.190	0.188	0.196	0.182	0.196	2,394,000	0.1894	-3.06%
2002-09-03	0	0.196	0.186	0.197	0.180	0.200	1,704,000	322,608	0.1893	0.196	0.186	0.197	0.180	0.200	1,704,000	0.1893	6.52%
2002-09-02	0	0.184	0.171	0.184	0.155	0.185	1,966,000	348,182	0.1771	0.184	0.171	0.184	0.155	0.185	1,966,000	0.1771	18.71%
2002-08-30	0	0.155	0.155	0.168	0.155	0.166	250,000	40,510	0.1620	0.155	0.155	0.168	0.155	0.166	250,000	0.1620	-6.63%
2002-08-29	0	0.166	0.166	0.180	0.150	0.220	6,306,000	1,044,446	0.1656	0.166	0.166	0.180	0.150	0.220	6,306,000	0.1656	3.75%
2002-08-28	0	0.160	0.150	-	0.120	0.165	740,000	109,950	0.1486	0.160	0.150	-	0.120	0.165	740,000	0.1486	35.59%
2002-08-27	0	0.118	0.118	-	-	-	0	0	-	0.118	0.118	-	-	-	0	-	3.51%
2002-08-26	0	0.114	0.114	-	0.110	0.115	120,000	13,700	0.1142	0.114	0.114	-	0.110	0.115	120,000	0.1142	8.57%
2002-08-23	0	0.105	0.105	-	0.100	0.110	446,000	47,700	0.1070	0.105	0.105	-	0.100	0.110	446,000	0.1070	5.00%
2002-08-22	0	0.100	0.100	0.104	0.095	0.100	410,000	40,950	0.0999	0.100	0.100	0.104	0.095	0.100	410,000	0.0999	8.70%
2002-08-21	0	0.092	0.092	0.100	0.092	0.092	220,000	20,240	0.0920	0.092	0.092	0.100	0.092	0.092	220,000	0.0920	0.00%
2002-08-20	0	0.092	0.088	0.092	0.092	0.092	60,000	5,520	0.0920	0.092	0.088	0.092	0.092	0.092	60,000	0.0920	0.00%
2002-08-19	0	0.092	0.092	0.096	0.088	0.089	230,000	20,340	0.0884	0.092	0.092	0.096	0.088	0.089	230,000	0.0884	4.55%
2002-08-16	0	0.088	-	0.088	0.088	0.088	210,000	18,480	0.0880	0.088	-	0.088	0.088	0.088	210,000	0.0880	0.00%
2002-08-15	0	0.088	0.088	0.095	0.084	0.084	80,000	6,720	0.0840	0.088	0.088	0.095	0.084	0.084	80,000	0.0840	4.76%
2002-08-14	0	0.084	0.084	-	0.084	0.084	202,000	16,968	0.0840	0.084	0.084	-	0.084	0.084	202,000	0.0840	0.00%
2002-08-13	0	0.084	0.084	0.085	0.083	0.084	250,000	20,860	0.0834	0.084	0.084	0.085	0.083	0.084	250,000	0.0834	2.44%
2002-08-12	0	0.082	-	0.090	0.082	0.082	50,000	4,100	0.0820	0.082	-	0.090	0.082	0.082	50,000	0.0820	0.00%
2002-08-09	0	0.082	0.075	0.082	0.074	0.082	538,000	42,140	0.0783	0.082	0.075	0.082	0.074	0.082	538,000	0.0783	9.33%
2002-08-08	0	0.075	0.073	0.078	0.072	0.075	144,000	10,592	0.0736	0.075	0.073	0.078	0.072	0.075	144,000	0.0736	7.14%
2002-08-07	0	0.070	-	0.070	0.068	0.070	484,000	33,680	0.0696	0.070	-	0.070	0.068	0.070	484,000	0.0696	-1.41%
2002-08-06	0	0.071	0.063	0.071	0.069	0.072	312,000	22,188	0.0711	0.071	0.063	0.071	0.069	0.072	312,000	0.0711	-10.13%
2002-08-05	0	0.079	-	0.080	0.079	0.082	150,000	12,150	0.0810	0.079	-	0.080	0.079	0.082	150,000	0.0810	-4.82%
2002-08-02	0	0.083	-	0.083	0.083	0.083	100,000	8,300	0.0830	0.083	-	0.083	0.083	0.083	100,000	0.0830	1.22%
2002-08-01	0	0.082	-	0.082	0.081	0.088	598,000	50,162	0.0839	0.082	-	0.082	0.081	0.088	598,000	0.0839	-6.82%
2002-07-31	0	0.088	0.086	0.090	0.086	0.088	728,000	63,664	0.0875	0.088	0.086	0.090	0.086	0.088	728,000	0.0875	-1.12%
2002-07-30	0	0.089	0.089	0.090	0.082	0.090	2,526,000	217,260	0.0860	0.089	0.089	0.090	0.082	0.090	2,526,000	0.0860	8.54%
2002-07-29	0	0.082	0.077	0.084	0.082	0.095	530,000	48,140	0.0908	0.082	0.077	0.084	0.082	0.095	530,000	0.0908	-21.15%
2002-07-26	0	0.104	-	0.105	0.099	0.136	424,000	54,346	0.1282	0.104	-	0.105	0.099	0.136	424,000	0.1282	-22.96%
2002-07-25	0	0.135	-	0.135	-	-	0	0	-	0.135	-	0.135	-	-	0	-	-8.16%
2002-07-24	0	0.147	-	0.147	-	-	0	0	-	0.147	-	0.147	-	-	0	-	0.00%
2002-07-23	0	0.147	-	0.147	0.147	0.147	144,000	21,168	0.1470	0.147	-	0.147	0.147	0.147	144,000	0.1470	0.00%
2002-07-22	0	0.147	-	0.147	-	-	0	0	-	0.147	-	0.147	-	-	0	-	0.00%
2002-07-19	0	0.147	-	0.147	0.147	0.147	50,000	7,350	0.1470	0.147	-	0.147	0.147	0.147	50,000	0.1470	-5.16%
2002-07-18	0	0.155	-	0.159	-	-	0	0	-	0.155	-	0.159	-	-	0	-	0.00%
2002-07-17	0	0.155	-	0.155	-	-	0	0	-	0.155	-	0.155	-	-	0	-	-3.12%
2002-07-16	0	0.160	-	0.160	-	-	0	0	-	0.160	-	0.160	-	-	0	-	0.00%
2002-07-15	0	0.160	0.152	-	-	-	0	0	-	0.160	0.152	-	-	-	0	-	0.00%
2002-07-12	0	0.160	-	0.160	-	-	0	0	-	0.160	-	0.160	-	-	0	-	0.00%
2002-07-11	0	0.160	-	0.160	-	-	0	0	-	0.160	-	0.160	-	-	0	-	0.00%
2002-07-10	0	0.160	0.152	-	0.160	0.160	50,000	8,000	0.1600	0.160	0.152	-	0.160	0.160	50,000	0.1600	0.00%
2002-07-09	0	0.160	0.155	0.175	-	-	0	0	-	0.160	0.155	0.175	-	-	0	-	0.00%
2002-07-08	0	0.160	0.160	0.168	0.160	0.168	108,000	17,296	0.1601	0.160	0.160	0.168	0.160	0.168	108,000	0.1601	0.00%
2002-07-05	0	0.160	0.160	0.168	0.155	0.160	162,000	25,522	0.1575	0.160	0.160	0.168	0.155	0.160	162,000	0.1575	-1.84%
2002-07-04	0	0.163	0.160	0.168	0.163	0.163	200,000	32,600	0.1630	0.163	0.160	0.168	0.163	0.163	200,000	0.1630	1.24%
2002-07-03	0	0.161	-	0.161	-	-	0	0	-	0.161	-	0.161	-	-	0	-	0.00%
2002-07-02	0	0.161	0.156	0.161	0.160	0.164	30,000	4,840	0.1613	0.161	0.156	0.161	0.160	0.164	30,000	0.1613	0.63%
2002-06-28	0	0.160	-	-	-	-	0	0	-	0.160	-	-	-	-	0	-	0.00%
2002-06-27	0	0.160	0.160	-	-	-	0	0	-	0.160	0.160	-	-	-	0	-	0.00%
2002-06-26	0	0.160	0.153	-	-	-	0	0	-	0.160	0.153	-	-	-	0	-	0.00%
2002-06-25	0	0.160	0.151	0.194	0.160	0.160	50,000	8,000	0.1600	0.160	0.151	0.194	0.160	0.160	50,000	0.1600	0.00%
2002-06-24	0	0.160	0.160	-	-	-	0	0	-	0.160	0.160	-	-	-	0	-	5.96%
2002-06-21	0	0.151	-	-	-	-	0	0	-	0.151	-	-	-	-	0	-	0.00%
2002-06-20	0	0.151	0.150	-	0.144	0.151	316,000	47,474	0.1502	0.151	0.150	-	0.144	0.151	316,000	0.1502	-5.03%
2002-06-19	0	0.159	0.159	0.172	0.150	0.179	430,000	74,530	0.1733	0.159	0.159	0.172	0.150	0.179	430,000	0.1733	-11.17%
2002-06-18	0	0.179	0.175	0.185	0.179	0.185	410,000	75,070	0.1831	0.179	0.175	0.185	0.179	0.185	410,000	0.1831	-6.28%
2002-06-17	0	0.191	-	0.191	0.191	0.200	220,000	42,570	0.1935	0.191	-	0.191	0.191	0.200	220,000	0.1935	-4.02%
2002-06-14	0	0.199	0.198	0.203	0.199	0.199	30,000	5,970	0.1990	0.199	0.198	0.203	0.199	0.199	30,000	0.1990	-1.97%
2002-06-13	0	0.203	0.202	0.206	0.200	0.206	250,000	50,750	0.2030	0.203	0.202	0.206	0.200	0.206	250,000	0.2030	0.00%
2002-06-12	0	0.203	0.198	0.205	0.202	0.210	450,000	91,930	0.2043	0.203	0.198	0.205	0.202	0.210	450,000	0.2043	-3.33%
2002-06-11	0	0.210	0.202	0.210	0.196	0.210	770,000	156,610	0.2034	0.210	0.202	0.210	0.196	0.210	770,000	0.2034	7.14%
2002-06-10	0	0.196	0.196	0.210	0.196	0.210	62,000	12,752	0.2057	0.196	0.196	0.210	0.196	0.210	62,000	0.2057	-8.84%
2002-06-07	0	0.215	0.211	0.220	0.211	0.215	220,000	46,670	0.2121	0.215	0.211	0.220	0.211	0.215	220,000	0.2121	1.42%
2002-06-06	0	0.212	0.212	0.225	0.212	0.216	570,000	120,920	0.2121	0.212	0.212	0.225	0.212	0.216	570,000	0.2121	-3.64%
2002-06-05	0	0.220	0.215	0.220	0.208	0.220	368,000	78,170	0.2124	0.220	0.215	0.220	0.208	0.220	368,000	0.2124	5.77%
2002-06-04	0	0.208	0.207	0.210	0.207	0.212	442,000	92,164	0.2085	0.208	0.207	0.210	0.207	0.212	442,000	0.2085	-0.95%
2002-06-03	0	0.210	0.210	0.219	0.210	0.221	670,000	146,760	0.2190	0.210	0.210	0.219	0.210	0.221	670,000	0.2190	-6.67%
2002-05-31	0	0.225	0.225	0.240	0.225	0.240	318,000	73,670	0.2317	0.225	0.225	0.240	0.225	0.240	318,000	0.2317	-6.25%
2002-05-30	0	0.240	0.235	0.245	0.230	0.240	750,000	176,470	0.2353	0.240	0.235	0.245	0.230	0.240	750,000	0.2353	0.84%
2002-05-29	0	0.238	0.233	0.250	0.238	0.248	640,000	154,030	0.2407	0.238	0.233	0.250	0.238	0.248	640,000	0.2407	-3.25%
2002-05-28	0	0.246	0.245	0.255	0.246	0.260	770,000	193,860	0.2518	0.246	0.245	0.255	0.246	0.260	770,000	0.2518	-5.38%
2002-05-27	0	0.260	0.255	0.265	0.255	0.260	250,000	64,250	0.2570	0.260	0.255	0.265	0.255	0.260	250,000	0.2570	1.96%
2002-05-24	0	0.255	0.255	0.270	0.255	0.260	682,000	174,660	0.2561	0.255	0.255	0.270	0.255	0.260	682,000	0.2561	-1.92%
2002-05-23	0	0.260	0.260	0.270	0.255	0.280	1,660,000	440,350	0.2653	0.260	0.260	0.270	0.255	0.280	1,660,000	0.2653	1.96%
2002-05-22	0	0.255	0.255	0.270	0.243	0.280	2,560,000	674,280	0.2634	0.255	0.255	0.270	0.243	0.280	2,560,000	0.2634	4.94%
2002-05-21	0	0.243	0.243	0.260	0.243	0.250	216,000	53,650	0.2484	0.243	0.243	0.260	0.243	0.250	216,000	0.2484	-6.54%
2002-05-17	0	0.260	0.255	0.270	0.255	0.260	378,000	96,590	0.2555	0.260	0.255	0.270	0.255	0.260	378,000	0.2555	1.96%
2002-05-16	0	0.255	0.250	0.260	0.250	0.295	748,000	189,930	0.2539	0.255	0.250	0.260	0.250	0.295	748,000	0.2539	-8.93%
2002-05-15	0	0.280	0.265	0.280	0.250	0.285	162,000	40,570	0.2504	0.280	0.265	0.280	0.250	0.285	162,000	0.2504	5.66%
2002-05-14	0	0.265	0.260	0.265	0.238	0.265	1,342,000	337,310	0.2513	0.265	0.260	0.265	0.238	0.265	1,342,000	0.2513	6.43%
2002-05-13	0	0.249	0.232	0.249	0.250	0.250	120,000	30,000	0.2500	0.249	0.232	0.249	0.250	0.250	120,000	0.2500	-2.35%
2002-05-10	0	0.255	0.245	0.255	0.245	0.260	170,000	42,500	0.2500	0.255	0.245	0.255	0.245	0.260	170,000	0.2500	2.00%
2002-05-09	0	0.250	0.243	0.255	0.250	0.255	290,000	72,700	0.2507	0.250	0.243	0.255	0.250	0.255	290,000	0.2507	0.00%
2002-05-08	0	0.250	0.255	0.260	0.250	0.260	1,126,000	286,460	0.2544	0.250	0.255	0.260	0.250	0.260	1,126,000	0.2544	-1.96%
2002-05-07	0	0.255	0.250	0.260	0.240	0.265	3,548,000	890,970	0.2511	0.255	0.250	0.260	0.240	0.265	3,548,000	0.2511	2.00%
2002-05-06	0	0.250	0.243	0.260	0.250	0.250	210,000	52,500	0.2500	0.250	0.243	0.260	0.250	0.250	210,000	0.2500	-1.96%
2002-05-03	0	0.255	0.255	0.270	0.250	0.265	1,176,000	305,600	0.2599	0.255	0.255	0.270	0.250	0.265	1,176,000	0.2599	-3.77%
2002-05-02	0	0.265	0.260	0.280	-	-	0	0	-	0.265	0.260	0.280	-	-	0	-	0.00%
2002-04-30	0	0.265	0.255	0.280	0.265	0.265	60,000	15,900	0.2650	0.265	0.255	0.280	0.265	0.265	60,000	0.2650	0.00%
2002-04-29	0	0.265	0.265	0.280	0.265	0.270	280,000	75,300	0.2689	0.265	0.265	0.280	0.265	0.270	280,000	0.2689	-1.85%
2002-04-26	0	0.270	0.265	0.280	0.270	0.270	120,000	32,400	0.2700	0.270	0.265	0.280	0.270	0.270	120,000	0.2700	-3.57%
2002-04-25	0	0.280	0.275	0.280	0.275	0.280	220,000	61,500	0.2795	0.280	0.275	0.280	0.275	0.280	220,000	0.2795	0.00%
2002-04-24	0	0.280	0.270	0.285	0.275	0.285	530,000	148,700	0.2806	0.280	0.270	0.285	0.275	0.285	530,000	0.2806	0.00%
2002-04-23	0	0.280	0.280	0.290	0.280	0.285	290,000	81,450	0.2809	0.280	0.280	0.290	0.280	0.285	290,000	0.2809	0.00%
2002-04-22	0	0.280	0.270	0.300	-	-	0	0	-	0.280	0.270	0.300	-	-	0	-	0.00%
2002-04-19	0	0.280	0.275	0.285	0.275	0.285	530,000	148,150	0.2795	0.280	0.275	0.285	0.275	0.285	530,000	0.2795	0.00%
2002-04-18	0	0.280	0.275	0.280	0.280	0.280	80,000	22,400	0.2800	0.280	0.275	0.280	0.280	0.280	80,000	0.2800	-6.67%
2002-04-17	0	0.300	0.280	0.300	0.275	0.300	40,000	11,250	0.2813	0.300	0.280	0.300	0.275	0.300	40,000	0.2813	11.11%
2002-04-16	0	0.270	0.270	0.300	0.270	0.280	600,000	164,250	0.2738	0.270	0.270	0.300	0.270	0.280	600,000	0.2738	-3.57%
2002-04-15	0	0.280	0.280	0.295	0.250	0.285	824,000	220,920	0.2681	0.280	0.280	0.295	0.250	0.285	824,000	0.2681	-1.75%
2002-04-12	0	0.285	0.280	0.300	-	-	0	0	-	0.285	0.280	0.300	-	-	0	-	0.00%
2002-04-11	0	0.285	0.285	0.300	0.285	0.290	600,000	173,450	0.2891	0.285	0.285	0.300	0.285	0.290	600,000	0.2891	-3.39%
2002-04-10	0	0.295	0.290	0.295	0.290	0.300	2,022,000	589,690	0.2916	0.295	0.290	0.295	0.290	0.300	2,022,000	0.2916	-1.67%
2002-04-09	0	0.300	0.295	0.315	0.275	0.305	1,460,000	432,350	0.2961	0.300	0.295	0.315	0.275	0.305	1,460,000	0.2961	-1.64%
2002-04-08	1	0.305	-	-	-	-	0	0	-	0.305	-	-	-	-	0	-	0.00%
2002-04-04	1	0.305	-	-	-	-	0	0	-	0.305	-	-	-	-	0	-	0.00%
2002-04-03	0	0.305	0.300	0.310	0.300	0.310	460,000	141,000	0.3065	0.305	0.300	0.310	0.300	0.310	460,000	0.3065	1.67%
2002-04-02	0	0.300	0.270	0.305	0.300	0.310	358,000	108,660	0.3035	0.300	0.270	0.305	0.300	0.310	358,000	0.3035	-3.23%
2002-03-28	0	0.310	0.270	0.310	0.310	0.310	2,000	620	0.3100	0.310	0.270	0.310	0.310	0.310	2,000	0.3100	6.90%
2002-03-27	0	0.290	0.290	0.300	0.290	0.300	278,000	83,220	0.2994	0.290	0.290	0.300	0.290	0.300	278,000	0.2994	-3.33%
2002-03-26	0	0.300	0.260	0.310	-	-	0	0	-	0.300	0.260	0.310	-	-	0	-	0.00%
2002-03-25	0	0.300	0.280	0.300	-	-	0	0	-	0.300	0.280	0.300	-	-	0	-	-4.76%
2002-03-22	0	0.315	0.270	0.315	0.285	0.315	40,000	11,670	0.2918	0.315	0.270	0.315	0.285	0.315	40,000	0.2918	10.53%
2002-03-21	0	0.285	0.285	0.310	0.275	0.275	100,000	27,500	0.2750	0.285	0.285	0.310	0.275	0.275	100,000	0.2750	-1.72%
2002-03-20	0	0.290	0.290	0.300	0.285	0.300	200,000	57,800	0.2890	0.290	0.290	0.300	0.285	0.300	200,000	0.2890	-3.33%
2002-03-19	0	0.300	0.300	0.305	0.300	0.300	560,000	168,000	0.3000	0.300	0.300	0.305	0.300	0.300	560,000	0.3000	-3.23%
2002-03-18	0	0.310	0.305	0.320	0.305	0.320	920,000	287,620	0.3126	0.310	0.305	0.320	0.305	0.320	920,000	0.3126	3.33%
2002-03-15	0	0.300	0.295	0.300	0.300	0.300	850,000	255,500	0.3006	0.300	0.295	0.300	0.300	0.300	850,000	0.3006	-1.64%
2002-03-14	0	0.305	0.300	0.305	0.295	0.305	1,250,000	376,300	0.3010	0.305	0.300	0.305	0.295	0.305	1,250,000	0.3010	3.39%
2002-03-13	0	0.295	0.280	0.295	0.280	0.300	322,000	91,820	0.2852	0.295	0.280	0.295	0.280	0.300	322,000	0.2852	-3.28%
2002-03-12	0	0.305	0.290	0.305	0.290	0.315	168,000	50,750	0.3021	0.305	0.290	0.305	0.290	0.315	168,000	0.3021	-1.61%
2002-03-11	0	0.310	0.300	0.310	0.300	0.310	754,000	228,740	0.3034	0.310	0.300	0.310	0.300	0.310	754,000	0.3034	1.64%
2002-03-08	0	0.305	0.305	0.315	0.305	0.310	264,000	81,500	0.3087	0.305	0.305	0.315	0.305	0.310	264,000	0.3087	-1.61%
2002-03-07	0	0.310	0.310	0.315	0.305	0.325	1,684,000	531,440	0.3156	0.310	0.310	0.315	0.305	0.325	1,684,000	0.3156	-4.62%
2002-03-06	0	0.325	0.305	0.325	0.305	0.325	1,916,000	604,490	0.3155	0.325	0.305	0.325	0.305	0.325	1,916,000	0.3155	3.17%
2002-03-05	0	0.315	0.315	0.325	0.310	0.320	302,000	94,480	0.3128	0.315	0.315	0.325	0.310	0.320	302,000	0.3128	3.28%
2002-03-04	0	0.305	0.300	0.310	0.300	0.305	254,000	76,950	0.3030	0.305	0.300	0.310	0.300	0.305	254,000	0.3030	1.67%
2002-03-01	0	0.300	0.300	0.310	0.300	0.315	1,070,000	336,000	0.3140	0.300	0.300	0.310	0.300	0.315	1,070,000	0.3140	-4.76%
2002-02-28	0	0.315	0.290	0.315	-	-	0	0	-	0.315	0.290	0.315	-	-	0	-	-3.08%
2002-02-27	0	0.325	-	0.325	0.330	0.330	6,000	1,980	0.3300	0.325	-	0.325	0.330	0.330	6,000	0.3300	3.17%
2002-02-26	0	0.315	0.300	0.315	0.300	0.325	248,000	78,040	0.3147	0.315	0.300	0.315	0.300	0.325	248,000	0.3147	-3.08%
2002-02-25	0	0.325	0.310	0.325	0.310	0.325	120,000	37,350	0.3113	0.325	0.310	0.325	0.310	0.325	120,000	0.3113	-1.52%
2002-02-22	0	0.330	0.310	0.330	-	-	100,000	33,000	0.3300	0.330	0.310	0.330	-	-	100,000	0.3300	-1.49%
2002-02-21	0	0.335	0.320	0.340	0.310	0.335	1,506,000	483,360	0.3210	0.335	0.320	0.340	0.310	0.335	1,506,000	0.3210	4.69%
2002-02-20	0	0.320	0.315	0.320	0.310	0.320	110,000	34,460	0.3133	0.320	0.315	0.320	0.310	0.320	110,000	0.3133	0.00%
2002-02-19	0	0.320	0.320	0.335	0.320	0.320	330,000	105,600	0.3200	0.320	0.320	0.335	0.320	0.320	330,000	0.3200	-5.88%
2002-02-18	0	0.340	0.330	0.340	0.330	0.350	1,348,000	458,330	0.3400	0.340	0.330	0.340	0.330	0.350	1,348,000	0.3400	0.00%
2002-02-15	0	0.340	0.340	0.345	0.300	0.345	1,348,000	441,020	0.3272	0.340	0.340	0.345	0.300	0.345	1,348,000	0.3272	9.68%
2002-02-11	0	0.310	0.305	0.315	0.300	0.310	690,000	211,000	0.3058	0.310	0.305	0.315	0.300	0.310	690,000	0.3058	5.08%
2002-02-08	0	0.295	0.285	0.295	0.280	0.295	1,184,000	338,740	0.2861	0.295	0.285	0.295	0.280	0.295	1,184,000	0.2861	5.36%
2002-02-07	0	0.280	0.260	0.280	0.260	0.300	822,000	221,740	0.2698	0.280	0.260	0.280	0.260	0.300	822,000	0.2698	5.66%
2002-02-06	0	0.265	0.255	0.270	0.255	0.265	490,000	126,620	0.2584	0.265	0.255	0.270	0.255	0.265	490,000	0.2584	-1.85%
2002-02-05	0	0.270	0.265	0.270	0.260	0.270	530,000	139,800	0.2638	0.270	0.265	0.270	0.260	0.270	530,000	0.2638	3.85%
2002-02-04	0	0.260	0.260	0.270	0.260	0.270	644,000	169,940	0.2639	0.260	0.260	0.270	0.260	0.270	644,000	0.2639	-5.45%
2002-02-01	0	0.275	0.265	0.275	0.240	0.275	1,776,000	470,220	0.2648	0.275	0.265	0.275	0.240	0.275	1,776,000	0.2648	0.00%
2002-01-31	0	0.275	0.270	0.275	0.265	0.280	1,540,000	416,690	0.2706	0.275	0.270	0.275	0.265	0.280	1,540,000	0.2706	-1.79%
2002-01-30	0	0.280	0.265	0.280	0.260	0.280	1,046,000	274,230	0.2622	0.280	0.265	0.280	0.260	0.280	1,046,000	0.2622	0.00%
2002-01-29	0	0.280	0.265	0.280	0.260	0.280	1,072,000	283,630	0.2646	0.280	0.265	0.280	0.260	0.280	1,072,000	0.2646	0.00%
2002-01-28	0	0.280	0.260	0.280	0.300	0.300	2,000	600	0.3000	0.280	0.260	0.280	0.300	0.300	2,000	0.3000	5.66%
2002-01-25	0	0.265	0.260	0.275	0.250	0.265	1,270,000	329,850	0.2597	0.265	0.260	0.275	0.250	0.265	1,270,000	0.2597	0.00%
2002-01-24	0	0.265	0.260	0.275	0.265	0.290	882,000	240,870	0.2731	0.265	0.260	0.275	0.265	0.290	882,000	0.2731	-8.62%
2002-01-23	0	0.290	0.290	0.295	0.290	0.295	632,000	183,450	0.2903	0.290	0.290	0.295	0.290	0.295	632,000	0.2903	-3.33%
2002-01-22	0	0.300	0.295	0.305	0.290	0.300	1,838,000	547,930	0.2981	0.300	0.295	0.305	0.290	0.300	1,838,000	0.2981	3.45%
2002-01-21	0	0.290	0.290	0.300	0.290	0.300	378,000	111,630	0.2953	0.290	0.290	0.300	0.290	0.300	378,000	0.2953	-3.33%
2002-01-18	0	0.300	0.290	0.300	0.295	0.300	2,532,000	755,030	0.2982	0.300	0.290	0.300	0.295	0.300	2,532,000	0.2982	-1.64%
2002-01-17	0	0.305	0.300	0.305	0.290	0.310	4,874,000	1,470,320	0.3017	0.305	0.300	0.305	0.290	0.310	4,874,000	0.3017	-3.17%
2002-01-16	0	0.315	0.315	0.320	0.315	0.325	4,280,000	1,363,200	0.3185	0.315	0.315	0.320	0.315	0.325	4,280,000	0.3185	0.00%
2002-01-15	0	0.315	0.315	0.320	0.315	0.320	1,142,000	361,770	0.3168	0.315	0.315	0.320	0.315	0.320	1,142,000	0.3168	-5.97%
2002-01-14	0	0.335	0.325	0.335	0.320	0.340	11,450,000	3,726,980	0.3255	0.335	0.325	0.335	0.320	0.340	11,450,000	0.3255	-1.47%
2002-01-11	0	0.340	0.335	0.340	0.320	0.355	4,366,136	1,480,361	0.3391	0.340	0.335	0.340	0.320	0.355	4,366,136	0.3391	6.25%
2002-01-10	0	0.320	0.315	0.320	0.310	0.325	1,450,000	462,630	0.3191	0.320	0.315	0.320	0.310	0.325	1,450,000	0.3191	0.00%
2002-01-09	0	0.320	0.320	0.325	0.305	0.335	3,790,000	1,219,090	0.3217	0.320	0.320	0.325	0.305	0.335	3,790,000	0.3217	1.59%
2002-01-08	0	0.315	0.315	0.325	0.305	0.335	3,670,000	1,168,350	0.3184	0.315	0.315	0.325	0.305	0.335	3,670,000	0.3184	-4.55%
2002-01-07	0	0.330	0.330	0.335	0.280	0.340	6,836,000	2,187,260	0.3200	0.330	0.330	0.335	0.280	0.340	6,836,000	0.3200	17.86%
2002-01-04	0	0.280	0.275	0.285	0.275	0.300	1,750,000	502,800	0.2873	0.280	0.275	0.285	0.275	0.300	1,750,000	0.2873	-6.67%
2002-01-03	0	0.300	0.295	0.310	0.300	0.320	2,062,000	634,540	0.3077	0.300	0.295	0.310	0.300	0.320	2,062,000	0.3077	0.00%
2002-01-02	0	0.300	0.295	0.320	0.270	0.300	1,850,000	533,370	0.2883	0.300	0.295	0.320	0.270	0.300	1,850,000	0.2883	0.00%
2001-12-31	0	0.300	0.290	0.300	0.285	0.305	940,000	276,320	0.2940	0.300	0.290	0.300	0.285	0.305	940,000	0.2940	-4.76%
2001-12-28	0	0.315	0.310	0.320	0.315	0.330	1,210,000	389,050	0.3215	0.315	0.310	0.320	0.315	0.330	1,210,000	0.3215	-3.08%
2001-12-27	0	0.325	0.320	0.330	0.325	0.325	1,040,000	338,000	0.3250	0.325	0.320	0.330	0.325	0.325	1,040,000	0.3250	0.00%
2001-12-24	0	0.325	0.320	0.330	0.320	0.330	1,220,000	396,400	0.3249	0.325	0.320	0.330	0.320	0.330	1,220,000	0.3249	-4.41%
2001-12-21	0	0.340	0.340	0.350	0.310	0.340	2,530,000	832,980	0.3292	0.340	0.340	0.350	0.310	0.340	2,530,000	0.3292	4.62%
2001-12-20	0	0.325	0.325	0.330	0.310	0.340	1,982,000	648,160	0.3270	0.325	0.325	0.330	0.310	0.340	1,982,000	0.3270	-2.99%
2001-12-19	0	0.335	0.325	0.340	0.320	0.350	3,072,000	1,015,330	0.3305	0.335	0.325	0.340	0.320	0.350	3,072,000	0.3305	-4.29%
2001-12-18	0	0.350	0.345	0.350	0.340	0.385	8,386,000	3,045,830	0.3632	0.350	0.345	0.350	0.340	0.385	8,386,000	0.3632	-2.78%
2001-12-17	0	0.360	0.355	0.365	0.355	0.400	15,868,000	6,101,240	0.3845	0.360	0.355	0.365	0.355	0.400	15,868,000	0.3845	-7.69%
2001-12-14	0	0.390	0.385	0.390	0.340	0.395	9,548,000	3,597,980	0.3768	0.390	0.385	0.390	0.340	0.395	9,548,000	0.3768	4.00%
2001-12-13	0	0.375	0.375	0.380	0.350	0.420	21,228,000	8,311,540	0.3915	0.375	0.375	0.380	0.350	0.420	21,228,000	0.3915	-3.85%
2001-12-12	0	0.390	0.385	0.390	0.330	0.470	63,916,000	26,581,430	0.4159	0.390	0.385	0.390	0.330	0.470	63,916,000	0.4159	30.00%
2001-12-11	0	0.300	0.290	0.305	0.244	0.305	6,022,000	1,582,030	0.2627	0.300	0.290	0.305	0.244	0.305	6,022,000	0.2627	20.00%
2001-12-10	0	0.250	0.249	0.250	0.249	0.270	5,032,000	1,278,150	0.2540	0.250	0.249	0.250	0.249	0.270	5,032,000	0.2540	-3.85%
2001-12-07	0	0.260	0.246	0.260	0.245	0.260	1,444,000	370,504	0.2566	0.260	0.246	0.260	0.245	0.260	1,444,000	0.2566	4.00%
2001-12-06	0	0.250	0.245	0.250	0.239	0.250	4,902,510	1,183,535	0.2414	0.250	0.245	0.250	0.239	0.250	4,902,510	0.2414	6.38%
2001-12-05	0	0.235	0.235	0.240	0.235	0.239	436,000	103,608	0.2376	0.235	0.235	0.240	0.235	0.239	436,000	0.2376	-1.26%
2001-12-04	0	0.238	0.236	0.238	0.236	0.240	1,776,000	423,936	0.2387	0.238	0.236	0.238	0.236	0.240	1,776,000	0.2387	1.28%
2001-12-03	0	0.235	0.233	0.242	0.235	0.290	530,000	126,830	0.2393	0.235	0.233	0.242	0.235	0.290	530,000	0.2393	0.00%
2001-11-30	0	0.235	0.232	0.240	0.230	0.300	4,406,000	1,052,190	0.2388	0.235	0.232	0.240	0.230	0.300	4,406,000	0.2388	3.07%
2001-11-29	0	0.228	0.220	0.228	0.220	0.228	504,000	111,044	0.2203	0.228	0.220	0.228	0.220	0.228	504,000	0.2203	0.00%
2001-11-28	0	0.228	-	0.228	0.228	0.232	300,000	69,200	0.2307	0.228	-	0.228	0.228	0.232	300,000	0.2307	-2.98%
2001-11-27	0	0.235	-	0.237	-	-	0	0	-	0.235	-	0.237	-	-	0	-	0.00%
2001-11-26	0	0.235	-	0.236	0.234	0.238	400,000	94,300	0.2358	0.235	-	0.236	0.234	0.238	400,000	0.2358	0.43%
2001-11-23	0	0.234	0.234	0.240	0.234	0.241	710,000	169,920	0.2393	0.234	0.234	0.240	0.234	0.241	710,000	0.2393	-1.68%
2001-11-22	0	0.238	0.232	0.238	0.231	0.238	1,120,000	263,450	0.2352	0.238	0.232	0.238	0.231	0.238	1,120,000	0.2352	0.00%
2001-11-21	0	0.238	0.225	0.238	0.238	0.238	4,242,000	1,009,596	0.2380	0.238	0.225	0.238	0.238	0.238	4,242,000	0.2380	3.03%
2001-11-20	0	0.231	0.228	0.232	0.230	0.242	3,554,000	835,140	0.2350	0.231	0.228	0.232	0.230	0.242	3,554,000	0.2350	0.43%
2001-11-19	0	0.230	0.220	0.234	0.205	0.236	11,088,000	2,545,470	0.2296	0.230	0.220	0.234	0.205	0.236	11,088,000	0.2296	9.52%
2001-11-16	0	0.210	0.208	0.221	0.210	0.241	11,560,000	2,522,820	0.2182	0.210	0.208	0.221	0.210	0.241	11,560,000	0.2182	-14.63%
2001-11-15	0	0.246	0.245	0.249	0.245	0.260	10,468,000	2,640,850	0.2523	0.246	0.245	0.249	0.245	0.260	10,468,000	0.2523	-1.20%
2001-11-14	0	0.249	0.243	0.250	0.236	0.255	16,810,000	4,124,914	0.2454	0.249	0.243	0.250	0.236	0.255	16,810,000	0.2454	8.26%
2001-11-13	0	0.230	0.226	0.230	0.226	0.280	11,730,000	2,709,480	0.2310	0.230	0.226	0.230	0.226	0.280	11,730,000	0.2310	-20.69%
2001-11-12	0	0.290	-	0.290	-	-	1,000,000	290,000	0.2900	0.290	-	0.290	-	-	1,000,000	0.2900	0.00%
2001-11-09	0	0.290	-	0.290	0.290	0.290	10,000	2,900	0.2900	0.290	-	0.290	0.290	0.290	10,000	0.2900	16.00%
2001-11-08	0	0.250	0.228	0.265	0.229	0.260	380,000	92,530	0.2435	0.250	0.228	0.265	0.229	0.260	380,000	0.2435	-3.85%
2001-11-07	0	0.260	-	0.260	-	-	0	0	-	0.260	-	0.260	-	-	0	-	-8.77%
2001-11-06	0	0.285	-	0.285	-	-	0	0	-	0.285	-	0.285	-	-	0	-	-3.39%
2001-11-05	0	0.295	-	0.295	-	-	0	0	-	0.295	-	0.295	-	-	0	-	0.00%
2001-11-02	0	0.295	0.240	0.295	0.250	0.325	40,000	11,550	0.2888	0.295	0.240	0.295	0.250	0.325	40,000	0.2888	18.95%
2001-11-01	0	0.248	0.240	0.275	0.248	0.248	90,000	22,320	0.2480	0.248	0.240	0.275	0.248	0.248	90,000	0.2480	-4.62%
2001-10-31	0	0.260	-	0.280	0.260	0.260	300,000	78,000	0.2600	0.260	-	0.280	0.260	0.260	300,000	0.2600	0.00%
2001-10-30	0	0.260	-	0.280	-	-	0	0	-	0.260	-	0.280	-	-	0	-	0.00%
2001-10-29	0	0.260	-	0.280	-	-	0	0	-	0.260	-	0.280	-	-	0	-	0.00%
2001-10-26	0	0.260	0.246	0.280	0.260	0.260	40,000	10,400	0.2600	0.260	0.246	0.280	0.260	0.260	40,000	0.2600	-3.70%
2001-10-24	0	0.270	-	0.290	0.270	0.300	230,000	64,000	0.2783	0.270	-	0.290	0.270	0.300	230,000	0.2783	-3.57%
2001-10-23	0	0.280	-	0.280	0.280	0.280	48,000	13,440	0.2800	0.280	-	0.280	0.280	0.280	48,000	0.2800	1.82%
2001-10-22	0	0.275	-	0.285	-	-	0	0	-	0.275	-	0.285	-	-	0	-	0.00%
2001-10-19	0	0.275	-	0.280	0.275	0.275	60,000	16,250	0.2708	0.275	-	0.280	0.275	0.275	60,000	0.2708	1.85%
2001-10-18	0	0.270	-	0.270	0.270	0.280	54,000	15,020	0.2781	0.270	-	0.270	0.270	0.280	54,000	0.2781	-1.82%
2001-10-17	0	0.275	-	0.280	0.270	0.285	156,000	43,270	0.2774	0.275	-	0.280	0.270	0.285	156,000	0.2774	0.00%
2001-10-16	0	0.275	0.250	0.280	0.275	0.275	50,000	13,750	0.2750	0.275	0.250	0.280	0.275	0.275	50,000	0.2750	5.77%
2001-10-15	0	0.260	0.241	0.275	0.249	0.335	370,000	100,480	0.2716	0.260	0.241	0.275	0.249	0.335	370,000	0.2716	8.33%
2001-10-12	0	0.240	0.240	0.260	0.240	0.240	20,000	4,800	0.2400	0.240	0.240	0.260	0.240	0.240	20,000	0.2400	-2.44%
2001-10-11	0	0.246	0.246	0.260	0.246	0.265	310,000	80,630	0.2601	0.246	0.246	0.260	0.246	0.265	310,000	0.2601	-5.38%
2001-10-10	0	0.260	0.242	0.260	0.270	0.270	50,000	13,500	0.2700	0.260	0.242	0.260	0.270	0.270	50,000	0.2700	4.00%
2001-10-09	0	0.250	0.230	0.250	0.215	0.250	204,000	46,220	0.2266	0.250	0.230	0.250	0.215	0.250	204,000	0.2266	12.61%
2001-10-08	0	0.222	0.220	0.250	0.222	0.237	100,000	23,254	0.2325	0.222	0.220	0.250	0.222	0.237	100,000	0.2325	-9.39%
2001-10-05	0	0.245	0.245	0.260	0.244	0.244	182,000	47,128	0.2589	0.245	0.245	0.260	0.244	0.244	182,000	0.2589	-12.50%
2001-10-04	0	0.280	-	0.280	-	-	0	0	-	0.280	-	0.280	-	-	0	-	0.00%
2001-10-03	0	0.280	-	0.280	-	-	0	0	-	0.280	-	0.280	-	-	0	-	0.00%
2001-09-28	0	0.280	-	0.280	0.240	0.295	30,000	8,306	0.2769	0.280	-	0.280	0.240	0.295	30,000	0.2769	21.74%
2001-09-27	0	0.230	-	0.230	0.230	0.230	58,000	13,340	0.2300	0.230	-	0.230	0.230	0.230	58,000	0.2300	0.00%
2001-09-26	0	0.230	-	-	0.230	0.250	200,000	48,000	0.2400	0.230	-	-	0.230	0.250	200,000	0.2400	-8.00%
2001-09-25	0	0.250	-	-	-	-	0	0	-	0.250	-	-	-	-	0	-	0.00%
2001-09-24	0	0.250	-	-	-	-	0	0	-	0.250	-	-	-	-	0	-	0.00%
2001-09-21	0	0.250	-	-	-	-	0	0	-	0.250	-	-	-	-	0	-	0.00%
2001-09-20	0	0.250	-	-	-	-	0	0	-	0.250	-	-	-	-	0	-	0.00%
2001-09-19	0	0.250	-	0.280	-	-	0	0	-	0.250	-	0.280	-	-	0	-	0.00%
2001-09-18	0	0.250	0.250	0.280	0.250	0.250	4,000	1,000	0.2500	0.250	0.250	0.280	0.250	0.250	4,000	0.2500	0.00%
2001-09-17	0	0.250	-	0.250	-	-	0	0	-	0.250	-	0.250	-	-	0	-	-3.85%
2001-09-14	0	0.260	-	0.260	-	-	0	0	-	0.260	-	0.260	-	-	0	-	0.00%
2001-09-13	0	0.260	-	0.280	-	-	0	0	-	0.260	-	0.280	-	-	0	-	0.00%
2001-09-12	0	0.260	-	0.260	-	-	0	0	-	0.260	-	0.260	-	-	0	-	0.00%
2001-09-11	0	0.260	-	0.260	-	-	0	0	-	0.260	-	0.260	-	-	0	-	0.00%
2001-09-10	0	0.260	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2001-09-07	0	0.260	-	-	-	-	0	0	-	0.260	-	-	-	-	0	-	0.00%
2001-09-06	0	0.260	0.260	-	-	-	0	0	-	0.260	0.260	-	-	-	0	-	0.00%
2001-09-05	0	0.260	0.260	-	-	-	0	0	-	0.260	0.260	-	-	-	0	-	0.00%
2001-09-04	0	0.260	0.260	-	0.260	0.260	4,000	1,040	0.2600	0.260	0.260	-	0.260	0.260	4,000	0.2600	-13.33%
2001-09-03	0	0.300	0.280	0.330	0.300	0.300	700,000	210,000	0.3000	0.300	0.280	0.330	0.300	0.300	700,000	0.3000	-3.23%
2001-08-31	0	0.310	0.270	0.310	-	-	0	0	-	0.310	0.270	0.310	-	-	0	-	-1.59%
2001-08-30	0	0.315	-	0.330	-	-	0	0	-	0.315	-	0.330	-	-	0	-	0.00%
2001-08-29	0	0.315	-	-	-	-	0	0	-	0.315	-	-	-	-	0	-	0.00%
2001-08-28	0	0.315	-	-	-	-	0	0	-	0.315	-	-	-	-	0	-	0.00%
2001-08-27	0	0.315	0.280	-	-	-	0	0	-	0.315	0.280	-	-	-	0	-	0.00%
2001-08-24	0	0.315	0.280	-	-	-	0	0	-	0.315	0.280	-	-	-	0	-	0.00%
2001-08-23	0	0.315	0.280	0.335	-	-	0	0	-	0.315	0.280	0.335	-	-	0	-	0.00%
2001-08-22	0	0.315	-	-	-	-	0	0	-	0.315	-	-	-	-	0	-	0.00%
2001-08-21	0	0.315	0.315	-	0.315	0.315	140,000	44,100	0.3150	0.315	0.315	-	0.315	0.315	140,000	0.3150	-4.55%
2001-08-20	0	0.330	-	-	-	-	0	0	-	0.330	-	-	-	-	0	-	0.00%
2001-08-17	0	0.330	0.300	0.345	-	-	0	0	-	0.330	0.300	0.345	-	-	0	-	0.00%
2001-08-16	0	0.330	0.330	0.370	0.330	0.330	1,406,000	463,980	0.3300	0.330	0.330	0.370	0.330	0.330	1,406,000	0.3300	3.13%
2001-08-15	0	0.320	-	-	-	-	0	0	-	0.320	-	-	-	-	0	-	0.00%
2001-08-14	0	0.320	0.290	-	-	-	0	0	-	0.320	0.290	-	-	-	0	-	0.00%
2001-08-13	0	0.320	0.290	0.360	0.320	0.320	2,000	640	0.3200	0.320	0.290	0.360	0.320	0.320	2,000	0.3200	3.23%
2001-08-10	0	0.310	0.290	0.320	0.310	0.310	40,000	12,400	0.3100	0.310	0.290	0.320	0.310	0.310	40,000	0.3100	-3.12%
2001-08-09	0	0.320	-	0.320	0.310	0.320	200,000	63,200	0.3160	0.320	-	0.320	0.310	0.320	200,000	0.3160	-3.03%
2001-08-08	0	0.330	0.325	0.380	0.330	0.330	144,000	47,520	0.3300	0.330	0.325	0.380	0.330	0.330	144,000	0.3300	0.00%
2001-08-07	0	0.330	0.310	0.355	0.330	0.340	202,000	66,680	0.3301	0.330	0.310	0.355	0.330	0.340	202,000	0.3301	-2.94%
2001-08-06	0	0.340	0.340	-	0.340	0.340	96,000	32,640	0.3400	0.340	0.340	-	0.340	0.340	96,000	0.3400	0.00%
2001-08-03	0	0.340	0.330	-	-	-	0	0	-	0.340	0.330	-	-	-	0	-	0.00%
2001-08-02	0	0.340	0.340	-	0.330	0.330	20,000	6,600	0.3300	0.340	0.340	-	0.330	0.330	20,000	0.3300	-2.86%
2001-08-01	0	0.350	0.350	0.400	0.350	0.350	50,000	17,500	0.3500	0.350	0.350	0.400	0.350	0.350	50,000	0.3500	-6.67%
2001-07-31	0	0.375	0.335	0.400	-	-	0	0	-	0.375	0.335	0.400	-	-	0	-	0.00%
2001-07-30	0	0.375	-	0.395	-	-	0	0	-	0.375	-	0.395	-	-	0	-	0.00%
2001-07-27	0	0.375	-	0.375	-	-	0	0	-	0.375	-	0.375	-	-	0	-	0.00%
2001-07-26	0	0.375	0.365	0.395	0.360	0.410	174,000	64,290	0.3695	0.375	0.365	0.395	0.360	0.410	174,000	0.3695	7.14%
2001-07-24	0	0.350	0.350	0.390	0.350	0.350	130,000	45,500	0.3500	0.350	0.350	0.390	0.350	0.350	130,000	0.3500	0.00%
2001-07-23	0	0.350	0.350	0.390	0.350	0.360	110,000	38,680	0.3516	0.350	0.350	0.390	0.350	0.360	110,000	0.3516	-2.78%
2001-07-20	0	0.360	0.360	0.395	0.360	0.360	100,000	36,000	0.3600	0.360	0.360	0.395	0.360	0.360	100,000	0.3600	0.00%
2001-07-19	0	0.360	0.350	-	0.350	0.370	350,000	124,100	0.3546	0.360	0.350	-	0.350	0.370	350,000	0.3546	0.00%
2001-07-18	0	0.360	0.360	0.380	0.360	0.360	200,000	72,000	0.3600	0.360	0.360	0.380	0.360	0.360	200,000	0.3600	0.00%
2001-07-17	0	0.360	-	0.360	0.360	0.360	32,000	11,520	0.3600	0.360	-	0.360	0.360	0.360	32,000	0.3600	-2.70%
2001-07-16	0	0.370	0.365	0.390	0.370	0.370	100,000	37,000	0.3700	0.370	0.365	0.390	0.370	0.370	100,000	0.3700	0.00%
2001-07-13	0	0.370	0.365	0.395	0.365	0.400	2,350,000	868,890	0.3697	0.370	0.365	0.395	0.365	0.400	2,350,000	0.3697	-5.13%
2001-07-12	0	0.390	0.355	0.410	-	-	0	0	-	0.390	0.355	0.410	-	-	0	-	0.00%
2001-07-11	0	0.390	0.390	0.410	0.390	0.400	732,000	287,980	0.3934	0.390	0.390	0.410	0.390	0.400	732,000	0.3934	-2.50%
2001-07-10	0	0.400	0.360	0.400	0.390	0.400	880,000	347,600	0.3950	0.400	0.360	0.400	0.390	0.400	880,000	0.3950	5.26%
2001-07-09	0	0.380	0.350	0.385	0.380	0.380	310,000	117,800	0.3800	0.380	0.350	0.385	0.380	0.380	310,000	0.3800	0.00%
2001-07-05	0	0.380	0.350	0.380	0.350	0.380	890,000	332,980	0.3741	0.380	0.350	0.380	0.350	0.380	890,000	0.3741	1.33%
2001-07-04	0	0.375	0.335	0.375	0.380	0.380	300,000	114,000	0.3800	0.375	0.335	0.375	0.380	0.380	300,000	0.3800	-1.32%
2001-07-03	0	0.380	0.350	0.380	0.380	0.380	360,000	136,800	0.3800	0.380	0.350	0.380	0.380	0.380	360,000	0.3800	0.00%
2001-06-29	0	0.380	0.330	0.380	0.330	0.420	2,106,000	808,520	0.3839	0.380	0.330	0.380	0.330	0.420	2,106,000	0.3839	-9.52%
2001-06-28	0	0.420	0.420	0.450	0.420	0.420	480,000	201,600	0.4200	0.420	0.420	0.450	0.420	0.420	480,000	0.4200	-3.45%
2001-06-27	0	0.435	0.430	-	-	-	0	0	-	0.435	0.430	-	-	-	0	-	0.00%
2001-06-26	0	0.435	0.435	0.455	0.435	0.440	70,000	30,500	0.4357	0.435	0.435	0.455	0.435	0.440	70,000	0.4357	-3.33%
2001-06-22	0	0.450	0.450	0.470	0.450	0.470	200,000	92,500	0.4625	0.450	0.450	0.470	0.450	0.470	200,000	0.4625	-4.26%
2001-06-21	0	0.470	0.470	0.475	0.440	0.475	710,000	326,150	0.4594	0.470	0.470	0.475	0.440	0.475	710,000	0.4594	3.30%
2001-06-20	0	0.455	0.455	0.465	0.455	0.480	236,000	110,370	0.4677	0.455	0.455	0.465	0.455	0.480	236,000	0.4677	-1.09%
2001-06-19	0	0.460	0.450	0.470	0.450	0.470	320,000	149,700	0.4678	0.460	0.450	0.470	0.450	0.470	320,000	0.4678	2.22%
2001-06-18	0	0.450	0.450	0.470	0.450	0.475	2,294,000	1,076,430	0.4692	0.450	0.450	0.470	0.450	0.475	2,294,000	0.4692	2.27%
2001-06-15	0	0.440	0.430	0.440	0.410	0.440	880,000	374,250	0.4253	0.440	0.430	0.440	0.410	0.440	880,000	0.4253	-2.22%
2001-06-14	0	0.450	-	0.450	0.450	0.490	1,380,000	649,750	0.4708	0.450	-	0.450	0.450	0.490	1,380,000	0.4708	-8.16%
2001-06-13	0	0.490	0.480	0.490	0.490	0.500	548,000	273,020	0.4982	0.490	0.480	0.490	0.490	0.500	548,000	0.4982	-2.00%
2001-06-12	0	0.500	0.490	0.500	0.490	0.510	1,450,000	729,500	0.5031	0.500	0.490	0.500	0.490	0.510	1,450,000	0.5031	-3.85%
2001-06-11	0	0.520	0.510	0.520	0.490	0.530	5,366,000	2,739,840	0.5106	0.520	0.510	0.520	0.490	0.530	5,366,000	0.5106	4.00%
2001-06-08	0	0.500	0.495	0.500	0.495	0.500	1,270,000	634,050	0.4993	0.500	0.495	0.500	0.495	0.500	1,270,000	0.4993	0.00%
2001-06-07	0	0.500	0.495	0.500	0.495	0.500	894,000	446,600	0.4996	0.500	0.495	0.500	0.495	0.500	894,000	0.4996	0.00%
2001-06-06	0	0.500	0.490	0.500	0.495	0.520	1,472,000	743,160	0.5049	0.500	0.490	0.500	0.495	0.520	1,472,000	0.5049	0.00%
2001-06-05	0	0.500	0.500	0.510	0.495	0.540	2,396,000	1,207,670	0.5040	0.500	0.500	0.510	0.495	0.540	2,396,000	0.5040	1.01%
2001-06-04	0	0.495	0.490	0.510	0.495	0.540	2,120,000	1,084,250	0.5114	0.495	0.490	0.510	0.495	0.540	2,120,000	0.5114	1.02%
2001-06-01	0	0.490	0.490	0.500	0.490	0.490	128,000	62,720	0.4900	0.490	0.490	0.500	0.490	0.490	128,000	0.4900	2.08%
2001-05-31	0	0.480	0.480	0.500	0.480	0.510	250,000	124,050	0.4962	0.480	0.480	0.500	0.480	0.510	250,000	0.4962	-4.00%
2001-05-30	0	0.500	0.490	0.510	0.450	0.500	1,738,000	851,050	0.4897	0.500	0.490	0.510	0.450	0.500	1,738,000	0.4897	-1.96%
2001-05-29	0	0.510	0.510	0.520	0.480	0.690	7,582,000	4,180,030	0.5513	0.510	0.510	0.520	0.480	0.690	7,582,000	0.5513	-15.00%
2001-05-28	0	0.600	0.590	0.600	0.500	0.600	6,584,000	3,626,160	0.5508	0.600	0.590	0.600	0.500	0.600	6,584,000	0.5508	20.00%
2001-05-25	0	0.500	0.485	0.500	0.410	0.510	5,232,000	2,430,840	0.4646	0.500	0.485	0.500	0.410	0.510	5,232,000	0.4646	19.05%
2001-05-24	0	0.420	0.420	-	0.400	0.420	266,000	110,920	0.4170	0.420	0.420	-	0.400	0.420	266,000	0.4170	-4.55%
2001-05-23	0	0.440	0.440	0.445	0.420	0.420	20,000	8,400	0.4200	0.440	0.440	0.445	0.420	0.420	20,000	0.4200	4.76%
2001-05-22	0	0.420	0.405	0.420	0.420	0.440	64,000	27,080	0.4231	0.420	0.405	0.420	0.420	0.440	64,000	0.4231	0.00%
2001-05-21	0	0.420	0.400	0.440	-	-	0	0	-	0.420	0.400	0.440	-	-	0	-	0.00%
2001-05-18	0	0.420	-	0.445	-	-	0	0	-	0.420	-	0.445	-	-	0	-	0.00%
2001-05-17	0	0.420	0.385	0.420	0.420	0.450	192,000	84,900	0.4422	0.420	0.385	0.420	0.420	0.450	192,000	0.4422	0.00%
2001-05-16	0	0.420	0.405	0.440	-	-	0	0	-	0.420	0.405	0.440	-	-	0	-	0.00%
2001-05-15	0	0.420	0.400	0.450	-	-	0	0	-	0.420	0.400	0.450	-	-	0	-	0.00%
2001-05-14	0	0.420	0.385	0.450	-	-	0	0	-	0.420	0.385	0.450	-	-	0	-	0.00%
2001-05-11	0	0.420	0.420	0.450	0.410	0.450	142,000	59,540	0.4193	0.420	0.420	0.450	0.410	0.450	142,000	0.4193	-4.55%
2001-05-10	0	0.440	0.410	0.440	-	-	0	0	-	0.440	0.410	0.440	-	-	0	-	0.00%
2001-05-09	0	0.440	0.405	0.440	0.400	0.450	90,000	37,800	0.4200	0.440	0.405	0.440	0.400	0.450	90,000	0.4200	0.00%
2001-05-08	0	0.440	0.420	0.450	0.410	0.440	22,000	9,380	0.4264	0.440	0.420	0.450	0.410	0.440	22,000	0.4264	2.33%
2001-05-07	0	0.430	0.400	0.430	0.430	0.450	150,000	66,100	0.4407	0.430	0.400	0.430	0.430	0.450	150,000	0.4407	2.38%
2001-05-04	0	0.420	0.420	0.450	0.410	0.410	30,000	12,300	0.4100	0.420	0.420	0.450	0.410	0.410	30,000	0.4100	3.70%
2001-05-03	0	0.405	0.405	0.420	0.405	0.420	348,000	143,810	0.4132	0.405	0.405	0.420	0.405	0.420	348,000	0.4132	-1.22%
2001-05-02	0	0.410	0.390	0.410	0.410	0.410	60,000	24,600	0.4100	0.410	0.390	0.410	0.410	0.410	60,000	0.4100	2.50%
2001-04-27	0	0.400	0.380	0.440	-	-	0	0	-	0.400	0.380	0.440	-	-	0	-	0.00%
2001-04-26	0	0.400	0.365	-	-	-	0	0	-	0.400	0.365	-	-	-	0	-	0.00%
2001-04-25	0	0.400	0.400	0.425	0.400	0.430	200,000	82,400	0.4120	0.400	0.400	0.425	0.400	0.430	200,000	0.4120	-9.09%
2001-04-24	0	0.440	0.420	0.440	-	-	0	0	-	0.440	0.420	0.440	-	-	0	-	0.00%
2001-04-23	0	0.440	0.425	0.440	0.405	0.440	646,000	274,050	0.4242	0.440	0.425	0.440	0.405	0.440	646,000	0.4242	7.32%
2001-04-20	0	0.410	0.410	0.415	0.410	0.410	120,000	49,200	0.4100	0.410	0.410	0.415	0.410	0.410	120,000	0.4100	5.13%
2001-04-19	0	0.390	0.370	0.410	-	-	0	0	-	0.390	0.370	0.410	-	-	0	-	0.00%
2001-04-18	0	0.390	0.370	0.410	0.390	0.410	290,000	117,100	0.4038	0.390	0.370	0.410	0.390	0.410	290,000	0.4038	0.00%
2001-04-17	0	0.390	0.390	0.410	0.370	0.390	62,000	23,940	0.3861	0.390	0.390	0.410	0.370	0.390	62,000	0.3861	0.00%
2001-04-12	0	0.390	0.360	0.405	0.345	0.390	226,000	83,760	0.3706	0.390	0.360	0.405	0.345	0.390	226,000	0.3706	18.18%
2001-04-11	0	0.330	0.310	0.340	0.330	0.330	20,000	6,600	0.3300	0.330	0.310	0.340	0.330	0.330	20,000	0.3300	8.20%
2001-04-10	0	0.305	0.290	0.305	0.290	0.305	180,000	53,900	0.2994	0.305	0.290	0.305	0.290	0.305	180,000	0.2994	5.17%
2001-04-09	0	0.290	0.290	0.300	0.250	0.290	202,000	53,800	0.2663	0.290	0.290	0.300	0.250	0.290	202,000	0.2663	0.00%
2001-04-06	0	0.290	0.290	0.340	0.290	0.330	2,130,000	691,050	0.3244	0.290	0.290	0.340	0.290	0.330	2,130,000	0.3244	-3.33%
2001-04-04	0	0.300	0.300	0.310	0.290	0.300	72,000	21,400	0.2972	0.300	0.300	0.310	0.290	0.300	72,000	0.2972	-11.76%
2001-04-03	0	0.340	0.320	0.360	0.320	0.360	30,000	10,200	0.3400	0.340	0.320	0.360	0.320	0.360	30,000	0.3400	-11.69%
2001-04-02	0	0.385	0.380	0.385	0.380	0.385	68,000	25,990	0.3822	0.385	0.380	0.385	0.380	0.385	68,000	0.3822	1.32%
2001-03-30	0	0.380	0.380	0.395	0.380	0.400	90,000	35,200	0.3911	0.380	0.380	0.395	0.380	0.400	90,000	0.3911	-13.64%
2001-03-29	0	0.440	-	-	-	-	0	0	-	0.440	-	-	-	-	0	-	0.00%
2001-03-28	0	0.440	-	0.470	0.440	0.440	42,000	18,360	0.4371	0.440	-	0.470	0.440	0.440	42,000	0.4371	0.00%
2001-03-27	0	0.440	-	0.460	-	-	0	0	-	0.440	-	0.460	-	-	0	-	0.00%
2001-03-26	0	0.440	0.440	0.470	-	-	486,000	204,120	0.4200	0.440	0.440	0.470	-	-	486,000	0.4200	0.00%
2001-03-23	0	0.440	0.400	0.450	0.380	0.490	140,000	59,260	0.4233	0.440	0.400	0.450	0.380	0.490	140,000	0.4233	15.79%
2001-03-22	0	0.380	0.360	0.380	0.380	0.380	10,000	3,800	0.3800	0.380	0.360	0.380	0.380	0.380	10,000	0.3800	0.00%
2001-03-21	0	0.380	0.380	0.395	0.380	0.390	264,000	101,360	0.3839	0.380	0.380	0.395	0.380	0.390	264,000	0.3839	-5.00%
2001-03-20	0	0.400	0.390	0.410	-	-	0	0	-	0.400	0.390	0.410	-	-	0	-	0.00%
2001-03-19	0	0.400	0.385	0.410	0.400	0.400	120,000	48,000	0.4000	0.400	0.385	0.410	0.400	0.400	120,000	0.4000	-5.88%
2001-03-16	0	0.425	0.400	0.430	0.400	0.425	288,000	121,000	0.4201	0.425	0.400	0.430	0.400	0.425	288,000	0.4201	3.66%
2001-03-15	0	0.410	0.410	0.430	-	-	0	0	-	0.410	0.410	0.430	-	-	0	-	2.50%
2001-03-14	0	0.400	0.400	0.420	0.400	0.450	132,000	55,340	0.4192	0.400	0.400	0.420	0.400	0.450	132,000	0.4192	-9.09%
2001-03-13	0	0.440	0.420	0.440	0.440	0.450	130,000	57,400	0.4415	0.440	0.420	0.440	0.440	0.450	130,000	0.4415	-10.20%
2001-03-12	0	0.490	0.405	0.495	0.435	0.490	40,000	19,050	0.4763	0.490	0.405	0.495	0.435	0.490	40,000	0.4763	3.16%
2001-03-09	0	0.475	0.470	0.520	0.460	0.530	280,000	134,850	0.4816	0.475	0.470	0.520	0.460	0.530	280,000	0.4816	-5.00%
2001-03-08	0	0.500	0.490	0.520	-	-	0	0	-	0.500	0.490	0.520	-	-	0	-	0.00%
2001-03-07	0	0.500	0.500	0.520	0.500	0.560	360,000	192,800	0.5356	0.500	0.500	0.520	0.500	0.560	360,000	0.5356	0.00%
2001-03-06	0	0.500	0.480	0.530	0.500	0.500	50,000	25,000	0.5000	0.500	0.480	0.530	0.500	0.500	50,000	0.5000	2.04%
2001-03-05	0	0.490	0.430	0.520	0.460	0.500	314,000	146,700	0.4672	0.490	0.430	0.520	0.460	0.500	314,000	0.4672	-2.00%
2001-03-02	0	0.500	-	0.520	0.500	0.530	116,000	60,460	0.5212	0.500	-	0.520	0.500	0.530	116,000	0.5212	-3.85%
2001-03-01	0	0.520	0.510	0.540	0.520	0.540	318,000	167,820	0.5277	0.520	0.510	0.540	0.520	0.540	318,000	0.5277	-8.77%
2001-02-28	0	0.570	0.560	0.570	0.560	0.600	114,000	65,240	0.5723	0.570	0.560	0.570	0.560	0.600	114,000	0.5723	1.79%
2001-02-27	0	0.560	0.550	0.620	0.560	0.610	490,000	288,600	0.5890	0.560	0.550	0.620	0.560	0.610	490,000	0.5890	-11.11%
2001-02-26	0	0.630	0.620	0.630	0.600	0.630	242,000	148,960	0.6155	0.630	0.620	0.630	0.600	0.630	242,000	0.6155	0.00%
2001-02-23	0	0.630	0.630	0.650	0.630	0.640	108,000	68,940	0.6383	0.630	0.630	0.650	0.630	0.640	108,000	0.6383	0.00%
2001-02-22	0	0.630	0.600	0.640	0.600	0.640	162,000	99,080	0.6116	0.630	0.600	0.640	0.600	0.640	162,000	0.6116	-1.56%
2001-02-21	0	0.640	0.630	0.680	0.640	0.690	486,000	317,540	0.6534	0.640	0.630	0.680	0.640	0.690	486,000	0.6534	-1.54%
2001-02-20	0	0.650	0.650	0.690	0.650	0.690	450,000	297,740	0.6616	0.650	0.650	0.690	0.650	0.690	450,000	0.6616	-1.52%
2001-02-19	0	0.660	0.660	0.720	0.650	0.690	170,000	115,000	0.6765	0.660	0.660	0.720	0.650	0.690	170,000	0.6765	1.54%
2001-02-16	0	0.650	0.650	0.700	0.650	0.670	180,000	118,800	0.6600	0.650	0.650	0.700	0.650	0.670	180,000	0.6600	-13.33%
2001-02-15	0	0.750	0.670	0.750	0.660	0.750	90,000	64,700	0.7189	0.750	0.670	0.750	0.660	0.750	90,000	0.7189	7.14%
2001-02-14	0	0.700	0.700	-	0.650	0.650	50,000	32,500	0.6500	0.700	0.700	-	0.650	0.650	50,000	0.6500	7.69%
2001-02-13	0	0.650	0.650	-	0.650	0.710	134,000	92,400	0.6896	0.650	0.650	-	0.650	0.710	134,000	0.6896	-9.72%
2001-02-12	0	0.720	-	0.750	0.720	0.730	80,000	57,800	0.7225	0.720	-	0.750	0.720	0.730	80,000	0.7225	-5.26%
2001-02-09	0	0.760	0.750	0.770	0.750	0.800	240,000	186,080	0.7753	0.760	0.750	0.770	0.750	0.800	240,000	0.7753	-2.56%
2001-02-08	0	0.780	-	0.800	-	-	0	0	-	0.780	-	0.800	-	-	0	-	0.00%
2001-02-07	0	0.780	-	0.820	-	-	0	0	-	0.780	-	0.820	-	-	0	-	0.00%
2001-02-06	0	0.780	0.780	0.800	0.780	0.780	60,000	46,800	0.7800	0.780	0.780	0.800	0.780	0.780	60,000	0.7800	1.30%
2001-02-05	0	0.770	0.770	0.800	0.770	0.770	18,000	13,860	0.7700	0.770	0.770	0.800	0.770	0.770	18,000	0.7700	1.32%
2001-02-02	0	0.760	0.760	0.800	-	-	0	0	-	0.760	0.760	0.800	-	-	0	-	0.00%
2001-02-01	0	0.760	0.760	0.800	-	-	0	0	-	0.760	0.760	0.800	-	-	0	-	2.70%
2001-01-31	0	0.740	0.740	-	0.740	0.740	70,000	51,800	0.7400	0.740	0.740	-	0.740	0.740	70,000	0.7400	-5.13%
2001-01-30	0	0.780	-	0.780	0.780	0.780	64,000	49,920	0.7800	0.780	-	0.780	0.780	0.780	64,000	0.7800	-2.50%
2001-01-29	0	0.800	0.780	0.800	0.800	0.800	38,000	30,400	0.8000	0.800	0.780	0.800	0.800	0.800	38,000	0.8000	2.56%
2001-01-23	0	0.780	0.760	0.780	0.780	0.780	40,000	31,200	0.7800	0.780	0.760	0.780	0.780	0.780	40,000	0.7800	-1.27%
2001-01-22	0	0.790	0.760	0.790	-	-	0	0	-	0.790	0.760	0.790	-	-	0	-	-1.25%
2001-01-19	0	0.800	0.800	0.830	0.780	0.800	130,000	103,400	0.7954	0.800	0.800	0.830	0.780	0.800	130,000	0.7954	5.26%
2001-01-18	0	0.760	0.760	0.800	0.760	0.760	50,000	38,000	0.7600	0.760	0.760	0.800	0.760	0.760	50,000	0.7600	0.00%
2001-01-17	0	0.760	0.730	0.800	0.760	0.760	6,000	4,560	0.7600	0.760	0.730	0.800	0.760	0.760	6,000	0.7600	-5.00%
2001-01-16	0	0.800	0.750	0.800	0.800	0.820	86,000	69,920	0.8130	0.800	0.750	0.800	0.800	0.820	86,000	0.8130	5.26%
2001-01-15	0	0.760	0.760	0.820	0.760	0.820	316,000	247,400	0.7829	0.760	0.760	0.820	0.760	0.820	316,000	0.7829	1.33%
2001-01-12	0	0.750	0.750	0.860	0.750	0.820	126,000	97,320	0.7724	0.750	0.750	0.860	0.750	0.820	126,000	0.7724	-8.54%
2001-01-11	0	0.820	0.820	0.880	0.820	0.850	474,000	392,380	0.8278	0.820	0.820	0.880	0.820	0.850	474,000	0.8278	1.23%
2001-01-10	0	0.810	0.810	0.840	0.780	0.980	450,000	390,700	0.8682	0.810	0.810	0.840	0.780	0.980	450,000	0.8682	8.00%
2001-01-09	0	0.750	0.720	-	0.750	0.750	102,000	76,500	0.7500	0.750	0.720	-	0.750	0.750	102,000	0.7500	5.63%
2001-01-08	0	0.710	0.710	0.750	0.710	0.710	196,000	139,160	0.7100	0.710	0.710	0.750	0.710	0.710	196,000	0.7100	0.00%
2001-01-05	0	0.710	0.710	-	0.700	0.710	166,000	117,420	0.7073	0.710	0.710	-	0.700	0.710	166,000	0.7073	0.00%
2001-01-04	0	0.710	0.710	-	0.700	0.710	74,000	52,240	0.7059	0.710	0.710	-	0.700	0.710	74,000	0.7059	0.00%
2001-01-03	0	0.710	0.700	0.740	0.710	0.740	32,000	23,380	0.7306	0.710	0.700	0.740	0.710	0.740	32,000	0.7306	1.43%
2001-01-02	0	0.700	0.680	-	0.680	0.700	60,000	41,800	0.6967	0.700	0.680	-	0.680	0.700	60,000	0.6967	2.94%
2000-12-29	0	0.680	0.680	0.760	0.680	0.710	100,000	69,960	0.6996	0.680	0.680	0.760	0.680	0.710	100,000	0.6996	-5.56%
2000-12-28	0	0.720	0.700	0.720	0.700	0.730	1,044,000	741,620	0.7104	0.720	0.700	0.720	0.700	0.730	1,044,000	0.7104	-1.37%
2000-12-27	0	0.730	0.700	0.760	0.730	0.770	182,000	133,000	0.7308	0.730	0.700	0.760	0.730	0.770	182,000	0.7308	-3.95%
2000-12-22	0	0.760	-	0.800	0.760	0.760	20,000	15,200	0.7600	0.760	-	0.800	0.760	0.760	20,000	0.7600	-5.00%
2000-12-21	0	0.800	0.790	0.810	0.760	0.800	104,000	82,120	0.7896	0.800	0.790	0.810	0.760	0.800	104,000	0.7896	2.56%
2000-12-20	0	0.780	0.780	0.800	0.780	0.820	502,000	402,160	0.8011	0.780	0.780	0.800	0.780	0.820	502,000	0.8011	-8.24%
2000-12-19	0	0.850	0.840	0.850	0.800	0.850	830,000	672,100	0.8098	0.850	0.840	0.850	0.800	0.850	830,000	0.8098	3.66%
2000-12-18	0	0.820	0.810	0.820	0.800	0.830	220,000	182,080	0.8276	0.820	0.810	0.820	0.800	0.830	220,000	0.8276	-3.53%
2000-12-15	0	0.850	0.800	0.850	0.800	0.850	68,000	55,720	0.8194	0.850	0.800	0.850	0.800	0.850	68,000	0.8194	0.00%
2000-12-14	0	0.850	0.840	0.890	0.850	0.900	40,000	34,500	0.8625	0.850	0.840	0.890	0.850	0.900	40,000	0.8625	-1.16%
2000-12-13	0	0.860	0.850	0.890	0.850	0.900	160,000	138,000	0.8625	0.860	0.850	0.890	0.850	0.900	160,000	0.8625	0.00%
2000-12-12	0	0.860	0.850	0.900	0.860	0.860	20,000	17,200	0.8600	0.860	0.850	0.900	0.860	0.860	20,000	0.8600	-4.44%
2000-12-11	0	0.900	0.900	0.910	0.880	0.900	190,000	169,700	0.8932	0.900	0.900	0.910	0.880	0.900	190,000	0.8932	-2.17%
2000-12-08	0	0.920	0.890	0.920	0.890	0.920	142,000	127,900	0.9007	0.920	0.890	0.920	0.890	0.920	142,000	0.9007	4.55%
2000-12-07	0	0.880	0.880	0.920	0.880	0.920	64,000	58,720	0.9175	0.880	0.880	0.920	0.880	0.920	64,000	0.9175	-7.37%
2000-12-06	0	0.950	0.850	0.950	0.920	0.950	40,000	37,360	0.9340	0.950	0.850	0.950	0.920	0.950	40,000	0.9340	5.56%
2000-12-05	0	0.900	0.850	0.930	0.860	0.930	230,000	199,100	0.8657	0.900	0.850	0.930	0.860	0.930	230,000	0.8657	-5.26%
2000-12-04	0	0.950	0.850	0.950	-	-	0	0	-	0.950	0.850	0.950	-	-	0	-	0.00%
2000-12-01	0	0.950	0.800	0.960	0.830	0.950	414,000	352,000	0.8502	0.950	0.800	0.960	0.830	0.950	414,000	0.8502	11.76%
2000-11-30	0	0.850	0.850	0.870	0.760	0.840	78,000	62,920	0.8067	0.850	0.850	0.870	0.760	0.840	78,000	0.8067	-3.41%
2000-11-29	0	0.880	0.800	0.900	-	-	0	0	-	0.880	0.800	0.900	-	-	0	-	0.00%
2000-11-28	0	0.880	0.870	0.900	0.880	0.880	10,000	8,800	0.8800	0.880	0.870	0.900	0.880	0.880	10,000	0.8800	-4.35%
2000-11-27	0	0.920	0.890	0.920	-	-	0	0	-	0.920	0.890	0.920	-	-	0	-	0.00%
2000-11-24	0	0.920	0.920	0.950	0.900	0.900	24,000	21,600	0.9000	0.920	0.920	0.950	0.900	0.900	24,000	0.9000	2.22%
2000-11-23	0	0.900	0.880	0.930	0.900	0.930	22,000	19,860	0.9027	0.900	0.880	0.930	0.900	0.930	22,000	0.9027	-4.26%
2000-11-22	0	0.940	0.900	0.960	0.940	0.940	30,000	28,200	0.9400	0.940	0.900	0.960	0.940	0.940	30,000	0.9400	0.00%
2000-11-21	0	0.940	0.940	0.980	0.900	0.900	40,000	36,000	0.9000	0.940	0.940	0.980	0.900	0.900	40,000	0.9000	4.44%
2000-11-20	0	0.900	0.900	0.950	0.900	0.990	346,000	314,640	0.9094	0.900	0.900	0.950	0.900	0.990	346,000	0.9094	-5.26%
2000-11-17	0	0.950	0.950	0.980	0.950	0.990	90,000	86,780	0.9642	0.950	0.950	0.980	0.950	0.990	90,000	0.9642	-5.00%
2000-11-16	0	1.000	0.940	1.000	-	-	0	0	-	1.000	0.940	1.000	-	-	0	-	0.00%
2000-11-15	0	1.000	1.000	1.010	0.960	1.050	550,000	551,200	1.0022	1.000	1.000	1.010	0.960	1.050	550,000	1.0022	-1.96%
2000-11-14	0	1.020	1.020	1.040	0.980	1.060	670,000	667,500	0.9963	1.020	1.020	1.040	0.980	1.060	670,000	0.9963	4.08%
2000-11-13	0	0.980	0.970	0.980	0.980	1.070	818,000	813,400	0.9944	0.980	0.970	0.980	0.980	1.070	818,000	0.9944	-8.41%
2000-11-10	0	1.070	1.070	1.100	1.040	1.070	204,000	212,880	1.0435	1.070	1.070	1.100	1.040	1.070	204,000	1.0435	0.94%
2000-11-09	0	1.060	1.050	1.070	0.950	1.100	2,742,000	2,879,280	1.0501	1.060	1.050	1.070	0.950	1.100	2,742,000	1.0501	8.16%
2000-11-08	0	0.980	0.980	1.000	0.980	1.160	4,646,000	5,156,660	1.1099	0.980	0.980	1.000	0.980	1.160	4,646,000	1.1099	-9.26%
2000-11-07	0	1.080	1.040	1.090	0.900	1.120	5,248,000	5,279,940	1.0061	1.080	1.040	1.090	0.900	1.120	5,248,000	1.0061	13.68%
2000-11-06	0	0.950	0.920	0.950	0.820	0.950	1,218,000	1,078,500	0.8855	0.950	0.920	0.950	0.820	0.950	1,218,000	0.8855	14.46%
2000-11-03	0	0.830	0.830	0.850	0.820	0.830	82,000	67,560	0.8239	0.830	0.830	0.850	0.820	0.830	82,000	0.8239	1.22%
2000-11-02	0	0.820	0.810	0.850	0.820	0.890	334,000	286,480	0.8577	0.820	0.810	0.850	0.820	0.890	334,000	0.8577	-5.75%
2000-11-01	0	0.870	0.870	0.880	0.820	0.880	740,000	626,700	0.8469	0.870	0.870	0.880	0.820	0.880	740,000	0.8469	6.10%
2000-10-31	0	0.820	0.770	0.820	0.770	0.820	210,000	166,000	0.7905	0.820	0.770	0.820	0.770	0.820	210,000	0.7905	-1.20%
2000-10-30	0	0.830	0.750	0.830	0.810	0.830	140,000	114,000	0.8143	0.830	0.750	0.830	0.810	0.830	140,000	0.8143	7.79%
2000-10-27	0	0.770	0.760	0.800	0.740	0.800	414,000	317,280	0.7664	0.770	0.760	0.800	0.740	0.800	414,000	0.7664	5.48%
2000-10-26	0	0.730	0.700	0.730	0.730	0.740	30,000	22,100	0.7367	0.730	0.700	0.730	0.730	0.740	30,000	0.7367	0.00%
2000-10-25	0	0.730	0.720	0.760	0.730	0.820	500,000	386,200	0.7724	0.730	0.720	0.760	0.730	0.820	500,000	0.7724	-12.05%
2000-10-24	0	0.830	-	0.850	0.830	0.870	22,000	18,580	0.8445	0.830	-	0.850	0.830	0.870	22,000	0.8445	-5.68%
2000-10-23	0	0.880	0.870	0.890	0.880	0.900	240,000	213,100	0.8879	0.880	0.870	0.890	0.880	0.900	240,000	0.8879	0.00%
2000-10-20	0	0.880	0.870	0.880	0.830	0.880	78,000	67,640	0.8672	0.880	0.870	0.880	0.830	0.880	78,000	0.8672	1.15%
2000-10-19	0	0.870	0.850	0.870	0.810	0.870	108,000	91,020	0.8428	0.870	0.850	0.870	0.810	0.870	108,000	0.8428	-2.25%
2000-10-18	0	0.890	0.830	0.890	0.810	0.890	494,000	414,620	0.8393	0.890	0.830	0.890	0.810	0.890	494,000	0.8393	1.14%
2000-10-17	0	0.880	0.860	0.880	0.860	0.940	128,000	116,780	0.9123	0.880	0.860	0.880	0.860	0.940	128,000	0.9123	-2.22%
2000-10-16	0	0.900	0.850	0.920	0.800	0.900	4,790,000	4,087,600	0.8534	0.900	0.850	0.920	0.800	0.900	4,790,000	0.8534	5.88%
2000-10-13	0	0.850	-	0.860	-	-	0	0	-	0.850	-	0.860	-	-	0	-	0.00%
2000-10-12	0	0.850	0.850	0.880	0.810	0.870	76,000	64,760	0.8521	0.850	0.850	0.880	0.810	0.870	76,000	0.8521	-6.59%
2000-10-11	0	0.910	0.910	-	0.850	0.910	154,000	136,180	0.8843	0.910	0.910	-	0.850	0.910	154,000	0.8843	4.60%
2000-10-10	0	0.870	0.860	0.890	0.860	0.890	408,000	357,280	0.8757	0.870	0.860	0.890	0.860	0.890	408,000	0.8757	1.16%
2000-10-09	0	0.860	0.860	0.900	0.860	0.940	152,000	135,660	0.8925	0.860	0.860	0.900	0.860	0.940	152,000	0.8925	-4.44%
2000-10-05	0	0.900	0.880	0.940	0.900	0.940	240,000	218,400	0.9100	0.900	0.880	0.940	0.900	0.940	240,000	0.9100	-3.23%
2000-10-04	0	0.930	0.900	0.940	0.900	0.990	1,164,000	1,057,400	0.9084	0.930	0.900	0.940	0.900	0.990	1,164,000	0.9084	-3.12%
2000-10-03	0	0.960	0.930	1.040	0.960	0.970	50,000	48,300	0.9660	0.960	0.930	1.040	0.960	0.970	50,000	0.9660	-4.00%
2000-09-29	0	1.000	1.000	1.050	1.000	1.080	518,000	527,680	1.0187	1.000	1.000	1.050	1.000	1.080	518,000	1.0187	-4.76%
2000-09-28	0	1.050	1.030	1.050	1.010	1.050	278,000	287,320	1.0335	1.050	1.030	1.050	1.010	1.050	278,000	1.0335	3.96%
2000-09-27	0	1.010	1.010	1.030	1.000	1.050	250,000	253,300	1.0132	1.010	1.010	1.030	1.000	1.050	250,000	1.0132	1.00%
2000-09-26	0	1.000	-	1.020	1.000	1.020	550,000	551,000	1.0018	1.000	-	1.020	1.000	1.020	550,000	1.0018	-1.96%
2000-09-25	0	1.020	1.020	1.030	1.020	1.050	1,310,000	1,363,520	1.0409	1.020	1.020	1.030	1.020	1.050	1,310,000	1.0409	2.00%
2000-09-22	0	1.000	0.960	1.000	0.940	1.140	2,300,000	2,337,340	1.0162	1.000	0.960	1.000	0.940	1.140	2,300,000	1.0162	-9.09%
2000-09-21	0	1.100	1.100	1.140	1.100	1.200	1,742,000	2,014,340	1.1563	1.100	1.100	1.140	1.100	1.200	1,742,000	1.1563	-7.56%
2000-09-20	0	1.190	1.180	1.200	1.160	1.200	630,000	746,220	1.1845	1.190	1.180	1.200	1.160	1.200	630,000	1.1845	2.59%
2000-09-19	0	1.160	1.160	1.180	1.140	1.200	590,000	688,860	1.1676	1.160	1.160	1.180	1.140	1.200	590,000	1.1676	-3.33%
2000-09-18	0	1.200	1.200	1.210	1.150	1.240	3,372,000	4,050,340	1.2012	1.200	1.200	1.210	1.150	1.240	3,372,000	1.2012	-4.76%
2000-09-15	0	1.260	1.260	1.300	1.260	1.300	1,000,000	1,275,440	1.2754	1.260	1.260	1.300	1.260	1.300	1,000,000	1.2754	-1.56%
2000-09-14	0	1.280	1.270	1.280	1.280	1.350	864,000	1,121,580	1.2981	1.280	1.270	1.280	1.280	1.350	864,000	1.2981	-2.29%
2000-09-12	0	1.310	1.310	1.320	1.280	1.360	1,914,000	2,512,520	1.3127	1.310	1.310	1.320	1.280	1.360	1,914,000	1.3127	-5.07%
2000-09-11	0	1.380	1.350	1.390	1.350	1.440	2,174,000	3,053,280	1.4045	1.380	1.350	1.390	1.350	1.440	2,174,000	1.4045	-3.50%
2000-09-08	0	1.430	1.430	1.440	1.430	1.500	1,944,000	2,796,840	1.4387	1.430	1.430	1.440	1.430	1.500	1,944,000	1.4387	-2.72%
2000-09-07	0	1.470	1.470	1.480	1.450	1.520	3,648,000	5,423,180	1.4866	1.470	1.470	1.480	1.450	1.520	3,648,000	1.4866	-3.29%
2000-09-06	0	1.520	1.510	1.520	1.470	1.550	9,745,424	14,815,848	1.5203	1.520	1.510	1.520	1.470	1.550	9,745,424	1.5203	2.70%
2000-09-05	0	1.480	1.470	1.490	1.450	1.490	15,394,000	22,330,700	1.4506	1.480	1.470	1.490	1.450	1.490	15,394,000	1.4506	-0.67%
2000-09-04	0	1.490	1.480	1.510	1.450	1.530	15,096,000	22,664,460	1.5014	1.490	1.480	1.510	1.450	1.530	15,096,000	1.5014	3.47%
2000-09-01	0	1.440	1.430	1.450	1.400	1.480	5,678,000	8,173,020	1.4394	1.440	1.430	1.450	1.400	1.480	5,678,000	1.4394	4.35%
2000-08-31	0	1.380	1.380	1.390	1.380	1.440	5,050,000	7,080,980	1.4022	1.380	1.380	1.390	1.380	1.440	5,050,000	1.4022	0.00%
2000-08-30	0	1.380	1.380	1.390	1.360	1.420	11,436,000	15,946,020	1.3944	1.380	1.380	1.390	1.360	1.420	11,436,000	1.3944	2.22%
2000-08-29	0	1.350	1.350	1.360	1.340	1.360	890,000	1,199,520	1.3478	1.350	1.350	1.360	1.340	1.360	890,000	1.3478	0.75%
2000-08-28	0	1.340	1.340	1.360	1.300	1.380	2,248,000	2,985,920	1.3283	1.340	1.340	1.360	1.300	1.380	2,248,000	1.3283	3.08%
2000-08-25	0	1.300	1.300	1.310	1.300	1.350	1,400,000	1,852,160	1.3230	1.300	1.300	1.310	1.300	1.350	1,400,000	1.3230	-3.70%
2000-08-24	0	1.350	1.340	1.350	1.340	1.360	2,840,000	3,834,700	1.3502	1.350	1.340	1.350	1.340	1.360	2,840,000	1.3502	-1.46%
2000-08-23	0	1.370	1.360	1.370	1.320	1.440	3,368,000	4,602,180	1.3664	1.370	1.360	1.370	1.320	1.440	3,368,000	1.3664	1.48%
2000-08-22	0	1.350	1.340	1.350	1.310	1.410	5,690,000	7,654,140	1.3452	1.350	1.340	1.350	1.310	1.410	5,690,000	1.3452	1.50%
2000-08-21	0	1.330	1.320	1.330	1.320	1.370	3,212,000	4,315,360	1.3435	1.330	1.320	1.330	1.320	1.370	3,212,000	1.3435	0.00%
2000-08-18	0	1.330	1.320	1.330	1.320	1.450	14,592,000	19,599,160	1.3431	1.330	1.320	1.330	1.320	1.450	14,592,000	1.3431	3.10%
2000-08-17	0	1.290	1.290	1.300	1.290	1.360	4,188,000	5,491,980	1.3114	1.290	1.290	1.300	1.290	1.360	4,188,000	1.3114	-2.27%
2000-08-16	0	1.320	1.310	1.330	1.280	1.340	2,314,000	3,051,820	1.3189	1.320	1.310	1.330	1.280	1.340	2,314,000	1.3189	3.13%
2000-08-15	0	1.280	1.260	1.280	1.260	1.280	886,000	1,130,280	1.2757	1.280	1.260	1.280	1.260	1.280	886,000	1.2757	0.00%
2000-08-14	0	1.280	1.240	1.280	1.260	1.390	2,378,000	3,118,960	1.3116	1.280	1.240	1.280	1.260	1.390	2,378,000	1.3116	-3.03%
2000-08-11	0	1.320	1.310	1.320	1.270	1.350	1,660,000	2,181,560	1.3142	1.320	1.310	1.320	1.270	1.350	1,660,000	1.3142	0.76%
2000-08-10	0	1.310	1.300	1.310	1.210	1.370	8,462,000	11,153,120	1.3180	1.310	1.300	1.310	1.210	1.370	8,462,000	1.3180	9.17%
2000-08-09	0	1.200	1.170	1.200	1.140	1.280	1,730,000	2,095,080	1.2110	1.200	1.170	1.200	1.140	1.280	1,730,000	1.2110	-5.51%
2000-08-08	0	1.270	1.220	1.270	1.240	1.300	1,314,000	1,669,480	1.2705	1.270	1.220	1.270	1.240	1.300	1,314,000	1.2705	-2.31%
2000-08-07	0	1.300	1.270	1.300	1.310	1.360	996,000	1,328,280	1.3336	1.300	1.270	1.300	1.310	1.360	996,000	1.3336	-3.70%
2000-08-04	0	1.350	1.340	1.350	1.320	1.370	3,534,000	4,720,340	1.3357	1.350	1.340	1.350	1.320	1.370	3,534,000	1.3357	2.27%
2000-08-03	0	1.320	1.310	1.330	1.260	1.330	1,434,000	1,861,520	1.2981	1.320	1.310	1.330	1.260	1.330	1,434,000	1.2981	8.20%
2000-08-02	0	1.220	1.220	1.230	1.160	1.240	2,968,000	3,624,620	1.2212	1.220	1.220	1.230	1.160	1.240	2,968,000	1.2212	1.67%
2000-08-01	0	1.200	1.160	1.200	1.200	1.300	2,668,000	3,314,320	1.2422	1.200	1.160	1.200	1.200	1.300	2,668,000	1.2422	-2.44%
2000-07-31	0	1.230	1.220	1.250	1.080	1.240	4,268,000	5,171,520	1.2117	1.230	1.220	1.250	1.080	1.240	4,268,000	1.2117	3.36%
2000-07-28	0	1.190	1.180	1.190	1.170	1.340	3,758,000	4,542,940	1.2089	1.190	1.180	1.190	1.170	1.340	3,758,000	1.2089	-13.77%
2000-07-27	0	1.380	1.360	1.380	1.360	1.420	752,000	1,041,520	1.3850	1.380	1.360	1.380	1.360	1.420	752,000	1.3850	-4.83%
2000-07-26	0	1.450	1.450	1.500	1.450	1.510	344,000	507,960	1.4766	1.450	1.450	1.500	1.450	1.510	344,000	1.4766	-3.33%
2000-07-25	0	1.500	1.480	1.510	1.470	1.560	1,348,000	2,061,660	1.5294	1.500	1.480	1.510	1.470	1.560	1,348,000	1.5294	0.67%
2000-07-24	0	1.490	1.460	1.500	1.380	1.500	1,226,000	1,804,560	1.4719	1.490	1.460	1.500	1.380	1.500	1,226,000	1.4719	4.93%
2000-07-21	0	1.420	1.420	1.450	1.420	1.500	314,000	456,940	1.4552	1.420	1.420	1.450	1.420	1.500	314,000	1.4552	-3.40%
2000-07-20	0	1.470	1.450	1.470	1.400	1.470	840,000	1,213,300	1.4444	1.470	1.450	1.470	1.400	1.470	840,000	1.4444	-0.68%
2000-07-19	0	1.480	1.480	1.500	1.450	1.530	1,620,000	2,426,840	1.4980	1.480	1.480	1.500	1.450	1.530	1,620,000	1.4980	2.78%
2000-07-18	0	1.440	1.410	1.440	1.340	1.450	1,480,000	2,056,760	1.3897	1.440	1.410	1.440	1.340	1.450	1,480,000	1.3897	1.41%
2000-07-17	0	1.420	1.400	1.430	1.300	1.470	1,158,000	1,621,540	1.4003	1.420	1.400	1.430	1.300	1.470	1,158,000	1.4003	5.19%
2000-07-14	0	1.350	1.340	1.370	1.320	1.370	1,398,000	1,888,720	1.3510	1.350	1.340	1.370	1.320	1.370	1,398,000	1.3510	2.27%
2000-07-13	0	1.320	1.290	1.320	1.300	1.380	1,050,000	1,380,680	1.3149	1.320	1.290	1.320	1.300	1.380	1,050,000	1.3149	1.54%
2000-07-12	0	1.300	1.280	1.340	1.260	1.390	1,552,000	2,065,780	1.3310	1.300	1.280	1.340	1.260	1.390	1,552,000	1.3310	-5.11%
2000-07-11	0	1.370	1.350	1.370	1.300	1.470	5,178,000	7,077,480	1.3668	1.370	1.350	1.370	1.300	1.470	5,178,000	1.3668	5.38%
2000-07-10	0	1.300	1.290	1.300	1.100	1.320	4,228,000	5,415,580	1.2809	1.300	1.290	1.300	1.100	1.320	4,228,000	1.2809	18.18%
2000-07-07	0	1.100	1.100	1.130	1.090	1.130	342,000	380,520	1.1126	1.100	1.100	1.130	1.090	1.130	342,000	1.1126	-1.79%
2000-07-06	0	1.120	1.120	1.130	1.120	1.260	858,000	992,060	1.1562	1.120	1.120	1.130	1.120	1.260	858,000	1.1562	-8.94%
2000-07-05	0	1.230	1.190	1.230	1.190	1.260	468,000	565,980	1.2094	1.230	1.190	1.230	1.190	1.260	468,000	1.2094	-1.60%
2000-07-04	0	1.250	1.250	1.260	1.210	1.260	726,000	898,060	1.2370	1.250	1.250	1.260	1.210	1.260	726,000	1.2370	-0.79%
2000-07-03	0	1.260	1.260	1.280	1.250	1.310	470,000	604,600	1.2864	1.260	1.260	1.280	1.250	1.310	470,000	1.2864	-0.79%
2000-06-30	0	1.270	1.270	1.310	1.240	1.360	238,000	302,880	1.2726	1.270	1.270	1.310	1.240	1.360	238,000	1.2726	-1.55%
2000-06-29	0	1.290	1.280	1.320	1.280	1.350	572,000	753,260	1.3169	1.290	1.280	1.320	1.280	1.350	572,000	1.3169	-0.77%
2000-06-28	0	1.300	1.300	1.340	1.240	1.380	652,000	847,760	1.3002	1.300	1.300	1.340	1.240	1.380	652,000	1.3002	4.84%
2000-06-27	0	1.240	1.240	1.260	1.220	1.340	1,710,000	2,178,000	1.2737	1.240	1.240	1.260	1.220	1.340	1,710,000	1.2737	-8.15%
2000-06-26	0	1.350	1.350	1.390	1.350	1.440	508,000	713,300	1.4041	1.350	1.350	1.390	1.350	1.440	508,000	1.4041	-6.25%
2000-06-23	0	1.440	1.440	1.450	1.430	1.460	330,000	480,180	1.4551	1.440	1.440	1.450	1.430	1.460	330,000	1.4551	-2.70%
2000-06-22	0	1.480	1.470	1.490	1.450	1.580	954,000	1,438,120	1.5075	1.480	1.470	1.490	1.450	1.580	954,000	1.5075	-4.52%
2000-06-21	0	1.550	1.540	1.550	1.540	1.660	2,004,000	3,148,540	1.5711	1.550	1.540	1.550	1.540	1.660	2,004,000	1.5711	0.00%
2000-06-20	0	1.550	1.550	1.580	1.500	1.630	1,804,000	2,818,620	1.5624	1.550	1.550	1.580	1.500	1.630	1,804,000	1.5624	4.03%
2000-06-19	0	1.490	1.450	1.500	1.380	1.500	1,156,690	1,707,192	1.4759	1.490	1.450	1.500	1.380	1.500	1,156,690	1.4759	6.43%
2000-06-16	0	1.400	1.400	1.410	1.400	1.500	1,436,000	2,068,900	1.4407	1.400	1.400	1.410	1.400	1.500	1,436,000	1.4407	-1.41%
2000-06-15	0	1.420	1.420	1.450	1.420	1.460	854,000	1,225,220	1.4347	1.420	1.420	1.450	1.420	1.460	854,000	1.4347	-0.70%
2000-06-14	0	1.430	1.420	1.430	1.400	1.510	2,128,000	3,078,720	1.4468	1.430	1.420	1.430	1.400	1.510	2,128,000	1.4468	2.88%
2000-06-13	0	1.390	1.390	1.400	1.390	1.450	720,000	1,021,520	1.4188	1.390	1.390	1.400	1.390	1.450	720,000	1.4188	-7.95%
2000-06-12	0	1.510	1.500	1.510	1.490	1.580	1,156,000	1,756,940	1.5198	1.510	1.500	1.510	1.490	1.580	1,156,000	1.5198	-3.21%
2000-06-09	0	1.560	1.550	1.560	1.490	1.630	4,210,000	6,507,580	1.5457	1.560	1.550	1.560	1.490	1.630	4,210,000	1.5457	0.65%
2000-06-08	0	1.550	1.550	1.560	1.540	1.850	5,954,000	9,638,680	1.6189	1.550	1.550	1.560	1.540	1.850	5,954,000	1.6189	-14.36%
2000-06-07	0	1.810	1.800	1.810	1.790	1.880	2,442,000	4,459,560	1.8262	1.810	1.800	1.810	1.790	1.880	2,442,000	1.8262	-1.09%
2000-06-05	0	1.830	1.820	1.830	1.800	1.980	5,862,000	11,107,940	1.8949	1.830	1.820	1.830	1.800	1.980	5,862,000	1.8949	0.00%
2000-06-02	0	1.830	1.820	1.830	1.680	1.980	10,682,000	20,154,720	1.8868	1.830	1.820	1.830	1.680	1.980	10,682,000	1.8868	11.59%
2000-06-01	0	1.640	1.630	1.640	1.260	1.640	7,004,000	10,422,800	1.4881	1.640	1.630	1.640	1.260	1.640	7,004,000	1.4881	32.26%
2000-05-31	0	1.240	1.240	1.250	1.150	1.280	4,476,000	5,495,460	1.2278	1.240	1.240	1.250	1.150	1.280	4,476,000	1.2278	12.73%
2000-05-30	0	1.100	1.090	1.100	1.060	1.140	4,966,000	5,452,380	1.0979	1.100	1.090	1.100	1.060	1.140	4,966,000	1.0979	3.77%
2000-05-29	0	1.060	1.060	1.070	0.970	1.120	3,002,000	3,047,740	1.0152	1.060	1.060	1.070	0.970	1.120	3,002,000	1.0152	11.58%
2000-05-26	0	0.950	0.940	0.960	0.790	0.980	8,796,000	7,956,800	0.9046	0.950	0.940	0.960	0.790	0.980	8,796,000	0.9046	6.74%
2000-05-25	0	0.890	0.890	0.920	0.850	1.130	7,162,000	6,872,100	0.9595	0.890	0.890	0.920	0.850	1.130	7,162,000	0.9595	-15.24%
2000-05-24	0	1.050	1.040	1.060	0.980	1.480	11,870,000	13,271,480	1.1181	1.050	1.040	1.060	0.980	1.480	11,870,000	1.1181	-28.08%
2000-05-23	0	1.460	1.410	1.460	1.350	1.620	3,528,000	5,209,280	1.4766	1.460	1.410	1.460	1.350	1.620	3,528,000	1.4766	-7.59%
2000-05-22	0	1.580	1.560	1.580	1.550	1.820	1,844,000	2,956,640	1.6034	1.580	1.560	1.580	1.550	1.820	1,844,000	1.6034	-7.06%
2000-05-19	0	1.700	1.700	1.740	1.700	1.820	1,930,000	3,393,580	1.7583	1.700	1.700	1.740	1.700	1.820	1,930,000	1.7583	-6.59%
2000-05-18	0	1.820	1.820	1.830	1.770	1.930	6,662,000	12,070,740	1.8119	1.820	1.820	1.830	1.770	1.930	6,662,000	1.8119	-3.70%
2000-05-17	0	1.890	1.870	1.890	1.860	2.100	4,366,000	8,459,290	1.9375	1.890	1.870	1.890	1.860	2.100	4,366,000	1.9375	-4.55%
2000-05-16	0	1.980	1.960	1.980	1.930	2.125	4,512,000	8,898,290	1.9721	1.980	1.960	1.980	1.930	2.125	4,512,000	1.9721	1.02%
2000-05-15	0	1.960	1.960	1.970	1.900	2.025	3,476,000	6,885,540	1.9809	1.960	1.960	1.970	1.900	2.025	3,476,000	1.9809	-3.21%
2000-05-12	0	2.025	2.000	2.025	1.960	2.050	3,054,000	6,072,580	1.9884	2.025	2.000	2.025	1.960	2.050	3,054,000	1.9884	1.76%
2000-05-10	0	1.990	1.980	2.000	1.980	2.050	2,320,000	4,654,450	2.0062	1.990	1.980	2.000	1.980	2.050	2,320,000	2.0062	-2.93%
2000-05-09	0	2.050	2.025	2.050	1.960	2.075	2,270,000	4,587,070	2.0207	2.050	2.025	2.050	1.960	2.075	2,270,000	2.0207	-1.20%
2000-05-08	0	2.075	2.025	2.100	2.025	2.300	6,214,000	13,271,550	2.1357	2.075	2.025	2.100	2.025	2.300	6,214,000	2.1357	-6.74%
2000-05-05	0	2.225	2.200	2.225	2.175	2.500	10,792,000	25,139,450	2.3295	2.225	2.200	2.225	2.175	2.500	10,792,000	2.3295	-3.26%
2000-05-04	0	2.300	2.300	2.325	2.000	2.425	21,340,000	48,345,850	2.2655	2.300	2.300	2.325	2.000	2.425	21,340,000	2.2655	12.20%
2000-05-03	0	2.050	2.050	2.075	1.950	2.200	4,368,000	8,957,130	2.0506	2.050	2.050	2.075	1.950	2.200	4,368,000	2.0506	-5.75%
2000-05-02	0	2.175	2.150	2.175	2.000	2.300	8,368,000	17,886,300	2.1375	2.175	2.150	2.175	2.000	2.300	8,368,000	2.1375	6.10%
2000-04-28	0	2.050	2.075	2.100	1.960	2.150	4,754,000	9,688,620	2.0380	2.050	2.075	2.100	1.960	2.150	4,754,000	2.0380	5.67%
2000-04-27	0	1.940	1.940	1.950	1.910	2.100	2,994,000	5,946,820	1.9862	1.940	1.940	1.950	1.910	2.100	2,994,000	1.9862	-3.00%
2000-04-26	0	2.000	2.000	2.025	1.890	2.250	5,514,000	11,180,240	2.0276	2.000	2.000	2.025	1.890	2.250	5,514,000	2.0276	5.26%
2000-04-25	0	1.900	1.880	1.920	1.880	2.175	2,920,000	5,751,200	1.9696	1.900	1.880	1.920	1.880	2.175	2,920,000	1.9696	-10.59%
2000-04-20	0	2.125	2.025	2.125	1.780	2.150	4,534,000	8,483,060	1.8710	2.125	2.025	2.125	1.780	2.150	4,534,000	1.8710	8.42%
2000-04-19	0	1.960	1.950	2.000	1.950	2.350	3,804,000	8,128,750	2.1369	1.960	1.950	2.000	1.950	2.350	3,804,000	2.1369	-10.91%
2000-04-18	0	2.200	2.200	2.250	2.200	2.500	6,170,000	14,434,600	2.3395	2.200	2.200	2.250	2.200	2.500	6,170,000	2.3395	1.15%
2000-04-17	0	2.175	2.150	2.175	2.025	2.325	6,714,000	14,585,100	2.1723	2.175	2.150	2.175	2.025	2.325	6,714,000	2.1723	-20.91%
2000-04-14	0	2.750	2.725	2.750	2.625	3.175	9,948,000	28,414,100	2.8563	2.750	2.725	2.750	2.625	3.175	9,948,000	2.8563	-10.57%
2000-04-13	0	3.075	3.100	3.125	2.300	3.500	34,418,000	106,955,700	3.1076	3.075	3.100	3.125	2.300	3.500	34,418,000	3.1076	17.14%
2000-04-12	0	2.625	2.600	2.625	2.075	2.625	16,764,000	39,489,950	2.3556	2.625	2.600	2.625	2.075	2.625	16,764,000	2.3556	26.51%
2000-04-11	0	2.075	2.075	2.100	1.930	2.200	9,632,000	20,066,590	2.0833	2.075	2.075	2.100	1.930	2.200	9,632,000	2.0833	0.00%
2000-04-10	0	2.075	2.075	2.100	1.860	2.275	20,210,000	42,217,090	2.0889	2.075	2.075	2.100	1.860	2.275	20,210,000	2.0889	14.01%
2000-04-07	0	1.820	1.810	1.820	1.760	2.300	22,008,000	44,252,080	2.0107	1.820	1.810	1.820	1.760	2.300	22,008,000	2.0107	-7.61%
2000-04-06	0	1.970	1.980	1.990	1.910	2.375	5,896,000	12,143,960	2.0597	1.970	1.980	1.990	1.910	2.375	5,896,000	2.0597	-13.41%
2000-04-05	0	2.275	2.200	2.325	2.200	3.050	2,702,000	6,288,250	2.3273	2.275	2.200	2.325	2.200	3.050	2,702,000	2.3273	-25.41%
2000-04-03	0	3.050	2.975	3.275	2.950	4.000	2,164,000	7,609,250	3.5163	3.050	2.975	3.275	2.950	4.000	2,164,000	3.5163	-23.27%
2000-03-31	0	3.975	3.900	4.000	3.900	4.050	2,200,000	8,660,100	3.9364	3.975	3.900	4.000	3.900	4.050	2,200,000	3.9364	-0.63%
2000-03-30	0	4.000	4.050	4.075	3.800	4.350	3,724,000	14,946,700	4.0136	4.000	4.050	4.075	3.800	4.350	3,724,000	4.0136	-5.88%
2000-03-29	0	4.250	4.200	4.250	3.000	6.800	29,222,000	123,889,200	4.2396	4.250	4.200	4.250	3.000	6.800	29,222,000	4.2396	-38.41%
2000-03-28	0	6.900	6.800	7.000	6.800	9.700	81,784,000	111,720,300	1.3660	6.900	6.800	7.000	6.800	9.700	81,784,000	1.3660	-29.59%
2000-03-27	0	9.800	9.750	9.800	9.750	10.40	1,766,000	17,676,400	10.009	9.800	9.750	9.800	9.750	10.40	1,766,000	10.009	1.03%
2000-03-24	0	9.700	9.700	9.750	9.600	9.900	1,024,000	9,971,300	9.7376	9.700	9.700	9.750	9.600	9.900	1,024,000	9.7376	0.52%
2000-03-23	0	9.650	9.500	9.700	9.500	10.10	1,570,000	15,162,000	9.6573	9.650	9.500	9.700	9.500	10.10	1,570,000	9.6573	0.00%
2000-03-22	0	9.650	9.650	9.700	9.500	9.750	642,000	6,146,300	9.5737	9.650	9.650	9.700	9.500	9.750	642,000	9.5737	2.12%
2000-03-21	0	9.450	9.250	9.450	9.300	9.950	476,000	4,559,700	9.5792	9.450	9.250	9.450	9.300	9.950	476,000	9.5792	-3.57%
2000-03-20	0	9.800	9.450	9.800	9.100	9.900	174,000	1,649,400	9.4793	9.800	9.450	9.800	9.100	9.900	174,000	9.4793	1.03%
2000-03-17	0	9.700	9.550	9.700	9.200	10.15	650,000	6,398,300	9.8435	9.700	9.550	9.700	9.200	10.15	650,000	9.8435	7.18%
2000-03-16	0	9.050	9.050	9.100	9.000	9.500	750,000	6,953,300	9.2711	9.050	9.050	9.100	9.000	9.500	750,000	9.2711	0.56%
2000-03-15	0	9.000	8.950	9.100	8.600	9.200	608,000	5,508,700	9.0604	9.000	8.950	9.100	8.600	9.200	608,000	9.0604	4.65%
2000-03-14	0	8.600	8.450	8.650	8.450	9.100	392,000	3,466,900	8.8441	8.600	8.450	8.650	8.450	9.100	392,000	8.8441	-6.01%
2000-03-13	0	9.150	8.250	9.150	8.350	10.75	962,250	9,252,825	9.6158	9.150	8.250	9.150	8.350	10.75	962,250	9.6158	-14.88%
2000-03-10	0	10.75	10.80	10.90	10.55	12.00	2,350,000	26,336,600	11.207	10.75	10.80	10.90	10.55	12.00	2,350,000	11.207	1.90%
2000-03-09	0	10.55	10.45	10.70	10.00	11.10	2,030,000	21,152,100	10.420	10.55	10.45	10.70	10.00	11.10	2,030,000	10.420	4.98%
2000-03-08	0	10.05	10.05	10.15	10.00	10.30	708,000	7,166,400	10.122	10.05	10.05	10.15	10.00	10.30	708,000	10.122	-2.43%
2000-03-07	0	10.30	10.25	10.30	10.20	10.70	1,569,340	16,363,134	10.427	10.30	10.25	10.30	10.20	10.70	1,569,340	10.427	0.00%
2000-03-06	0	10.30	10.30	10.35	10.30	10.85	1,666,000	17,719,500	10.636	10.30	10.30	10.35	10.30	10.85	1,666,000	10.636	-1.44%
2000-03-03	0	10.45	10.30	10.50	9.900	10.50	1,264,000	12,975,400	10.265	10.45	10.30	10.50	9.900	10.50	1,264,000	10.265	5.03%
2000-03-02	0	9.950	9.900	9.950	9.900	10.35	1,086,000	10,902,700	10.039	9.950	9.900	9.950	9.900	10.35	1,086,000	10.039	1.53%
2000-03-01	0	9.800	9.750	9.900	9.700	10.15	1,866,000	18,493,800	9.9109	9.800	9.750	9.900	9.700	10.15	1,866,000	9.9109	-1.51%
2000-02-29	0	9.950	9.400	9.950	9.500	10.35	1,636,000	16,449,100	10.054	9.950	9.400	9.950	9.500	10.35	1,636,000	10.054	-1.00%
2000-02-28	0	10.05	10.05	10.10	10.05	11.95	1,622,000	16,777,600	10.344	10.05	10.05	10.10	10.05	11.95	1,622,000	10.344	-16.25%
2000-02-25	1	12.00	-	-	-	-	0	0	-	12.00	-	-	-	-	0	-	0.00%
2000-02-24	0	12.00	11.95	12.00	10.05	12.15	2,678,000	29,477,800	11.007	12.00	11.95	12.00	10.05	12.15	2,678,000	11.007	19.40%
2000-02-23	0	10.05	10.05	10.25	10.05	11.20	1,250,000	13,075,800	10.461	10.05	10.05	10.25	10.05	11.20	1,250,000	10.461	-8.64%
2000-02-22	0	11.00	10.85	11.10	10.50	13.50	1,800,000	21,073,200	11.707	11.00	10.85	11.10	10.50	13.50	1,800,000	11.707	-13.04%
2000-02-21	0	12.65	12.60	13.00	10.05	15.40	3,144,000	41,103,600	13.074	12.65	12.60	13.00	10.05	15.40	3,144,000	13.074	25.87%
2000-02-18	0	10.05	10.00	10.05	8.000	12.40	14,378,000	152,956,400	10.638	10.05	10.00	10.05	8.000	12.40	14,378,000	10.638	378.57%
2000-02-17	1	2.100	-	-	-	-	0	0	-	2.100	-	-	-	-	0	-	0.00%
2000-02-16	1	2.100	-	-	-	-	0	0	-	2.100	-	-	-	-	0	-	0.00%
2000-02-15	1	2.100	-	-	-	-	0	0	-	2.100	-	-	-	-	0	-	0.00%
2000-02-14	1	2.100	-	-	-	-	0	0	-	2.100	-	-	-	-	0	-	0.00%
2000-02-11	1	2.100	-	-	-	-	0	0	-	2.100	-	-	-	-	0	-	0.00%
2000-02-10	1	2.100	-	-	-	-	0	0	-	2.100	-	-	-	-	0	-	0.00%
2000-02-09	1	2.100	-	-	-	-	0	0	-	2.100	-	-	-	-	0	-	0.00%
2000-02-08	1	2.100	-	-	-	-	0	0	-	2.100	-	-	-	-	0	-	0.00%
2000-02-03	1	2.100	-	-	-	-	0	0	-	2.100	-	-	-	-	0	-	0.00%
2000-02-02	1	2.100	-	-	-	-	0	0	-	2.100	-	-	-	-	0	-	0.00%
2000-02-01	1	2.100	-	-	-	-	0	0	-	2.100	-	-	-	-	0	-	0.00%
2000-01-31	1	2.100	2.000	-	0.650	2.100	4,228,000	5,182,140	1.2257	2.100	2.000	-	0.650	2.100	4,228,000	1.2257	517.65%
2000-01-28	0	0.340	0.310	-	0.320	0.440	50,000	18,500	0.3700	0.340	0.310	-	0.320	0.440	50,000	0.3700	-32.00%
2000-01-27	0	0.500	-	-	-	-	0	0	-	0.500	-	-	-	-	0	-	0.00%
2000-01-26	0	0.500	-	-	-	-	0	0	-	0.500	-	-	-	-	0	-	0.00%
2000-01-25	0	0.500	0.500	-	-	-	0	0	-	0.500	0.500	-	-	-	0	-	0.00%
2000-01-24	0	0.500	-	-	-	-	0	0	-	0.500	-	-	-	-	0	-	0.00%
2000-01-21	0	0.500	-	-	-	-	0	0	-	0.500	-	-	-	-	0	-	0.00%
2000-01-20	0	0.500	-	-	-	-	0	0	-	0.500	-	-	-	-	0	-	0.00%
2000-01-19	0	0.500	-	-	-	-	0	0	-	0.500	-	-	-	-	0	-	0.00%
2000-01-18	0	0.500	-	-	-	-	0	0	-	0.500	-	-	-	-	0	-	0.00%
2000-01-17	0	0.500	-	-	-	-	0	0	-	0.500	-	-	-	-	0	-	0.00%
2000-01-14	0	0.500	-	-	-	-	0	0	-	0.500	-	-	-	-	0	-	0.00%
2000-01-13	0	0.500	0.480	-	-	-	0	0	-	0.500	0.480	-	-	-	0	-	0.00%
2000-01-12	0	0.500	-	-	0.500	0.580	90,000	51,400	0.5711	0.500	-	-	0.500	0.580	90,000	0.5711	-7.41%
2000-01-11	0	0.540	-	-	-	-	0	0	-	0.540	-	-	-	-	0	-	0.00%
2000-01-10	0	0.540	-	-	0.540	0.540	80,000	43,200	0.5400	0.540	-	-	0.540	0.540	80,000	0.5400	-6.90%
2000-01-07	0	0.580	-	-	0.580	0.580	10,000	5,800	0.5800	0.580	-	-	0.580	0.580	10,000	0.5800	-6.45%
2000-01-06	0	0.620	-	-	0.620	0.660	20,000	12,800	0.6400	0.620	-	-	0.620	0.660	20,000	0.6400	-18.42%
2000-01-05	0	0.760	-	-	0.760	0.800	4,000	3,120	0.7800	0.760	-	-	0.760	0.800	4,000	0.7800	-17.39%
2000-01-04	0	0.920	0.880	0.920	0.920	0.920	2,000	1,840	0.9200	0.920	0.880	0.920	0.920	0.920	2,000	0.9200	-8.00%
2000-01-03	0	1.000	-	-	-	-	0	0	-	1.000	-	-	-	-	0	-	0.00%
1999-12-30	0	1.000	-	-	-	-	0	0	-	1.000	-	-	-	-	0	-	0.00%
1999-12-29	0	1.000	-	-	-	-	0	0	-	1.000	-	-	-	-	0	-	0.00%
1999-12-28	0	1.000	-	-	-	-	0	0	-	1.000	-	-	-	-	0	-	0.00%
1999-12-24	0	1.000	-	-	-	-	0	0	-	1.000	-	-	-	-	0	-	0.00%
1999-12-23	0	1.000	-	-	-	-	0	0	-	1.000	-	-	-	-	0	-	0.00%
1999-12-22	0	1.000	-	-	-	-	0	0	-	1.000	-	-	-	-	0	-	0.00%
1999-12-21	0	1.000	-	-	-	-	0	0	-	1.000	-	-	-	-	0	-	0.00%
1999-12-20	0	1.000	-	-	-	-	0	0	-	1.000	-	-	-	-	0	-	0.00%
1999-12-17	0	1.000	-	-	-	-	0	0	-	1.000	-	-	-	-	0	-	0.00%
1999-12-16	0	1.000	-	-	-	-	0	0	-	1.000	-	-	-	-	0	-	0.00%
1999-12-15	0	1.000	-	-	-	-	0	0	-	1.000	-	-	-	-	0	-	0.00%
1999-12-14	0	1.000	-	-	-	-	0	0	-	1.000	-	-	-	-	0	-	0.00%
1999-12-13	0	1.000	-	-	-	-	0	0	-	1.000	-	-	-	-	0	-	0.00%
1999-12-10	0	1.000	-	-	-	-	0	0	-	1.000	-	-	-	-	0	-	0.00%
1999-12-09	0	1.000	-	-	-	-	0	0	-	1.000	-	-	-	-	0	-	0.00%
1999-12-08	0	1.000	-	-	-	-	0	0	-	1.000	-	-	-	-	0	-	0.00%
1999-12-07	0	1.000	-	-	-	-	0	0	-	1.000	-	-	-	-	0	-	0.00%
1999-12-06	0	1.000	-	-	-	-	0	0	-	1.000	-	-	-	-	0	-	0.00%
1999-12-03	0	1.000	-	-	-	-	0	0	-	1.000	-	-	-	-	0	-	0.00%
1999-12-02	0	1.000	-	-	-	-	0	0	-	1.000	-	-	-	-	0	-	0.00%
1999-12-01	0	1.000	-	-	-	-	0	0	-	1.000	-	-	-	-	0	-	0.00%
1999-11-30	0	1.000	-	-	-	-	0	0	-	1.000	-	-	-	-	0	-	0.00%
1999-11-29	0	1.000	-	-	-	-	0	0	-	1.000	-	-	-	-	0	-	0.00%
1999-11-26	0	1.000	-	-	-	-	0	0	-	1.000	-	-	-	-	0	-	0.00%
1999-11-25	0	1.000	-	-	-	-	0	0	-	1.000	-	-	-	-	0	-	0.00%
1999-11-24	0	1.000	-	-	-	-	0	0	-	1.000	-	-	-	-	0	-	0.00%
1999-11-23	0	1.000	-	-	-	-	0	0	-	1.000	-	-	-	-	0	-	0.00%
1999-11-22	0	1.000	-	-	-	-	0	0	-	1.000	-	-	-	-	0	-	0.00%
1999-11-19	0	1.000	-	-	-	-	0	0	-	1.000	-	-	-	-	0	-	0.00%
1999-11-18	0	1.000	-	-	-	-	0	0	-	1.000	-	-	-	-	0	-	0.00%
1999-11-17	0	1.000	-	-	-	-	0	0	-	1.000	-	-	-	-	0	-	0.00%
1999-11-16	0	1.000	-	1.000	-	-	0	0	-	1.000	-	1.000	-	-	0	-	0.00%
1999-11-15	0	1.000	-	-	-	-	0	0	-	1.000	-	-	-	-	0	-	0.00%
1999-11-12	0	1.000	-	-	-	-	0	0	-	1.000	-	-	-	-	0	-	0.00%
1999-11-11	0	1.000	-	-	-	-	0	0	-	1.000	-	-	-	-	0	-	0.00%
1999-11-10	0	1.000	-	-	-	-	0	0	-	1.000	-	-	-	-	0	-	0.00%
1999-11-09	0	1.000	-	-	-	-	0	0	-	1.000	-	-	-	-	0	-	0.00%
1999-11-08	0	1.000	-	-	-	-	0	0	-	1.000	-	-	-	-	0	-	0.00%
1999-11-05	0	1.000	-	-	-	-	0	0	-	1.000	-	-	-	-	0	-	0.00%
1999-11-04	0	1.000	-	-	-	-	0	0	-	1.000	-	-	-	-	0	-	0.00%
1999-11-03	0	1.000	-	-	-	-	0	0	-	1.000	-	-	-	-	0	-	0.00%
1999-11-02	0	1.000	-	1.000	-	-	0	0	-	1.000	-	1.000	-	-	0	-	0.00%
1999-11-01	0	1.000	-	-	-	-	0	0	-	1.000	-	-	-	-	0	-	0.00%
1999-10-29	0	1.000	-	1.000	-	-	0	0	-	1.000	-	1.000	-	-	0	-	0.00%
1999-10-28	0	1.000	-	-	-	-	0	0	-	1.000	-	-	-	-	0	-	0.00%
1999-10-27	0	1.000	-	1.000	-	-	0	0	-	1.000	-	1.000	-	-	0	-	0.00%
1999-10-26	0	1.000	-	-	-	-	0	0	-	1.000	-	-	-	-	0	-	0.00%
1999-10-25	0	1.000	-	-	-	-	0	0	-	1.000	-	-	-	-	0	-	0.00%
1999-10-22	0	1.000	-	-	-	-	0	0	-	1.000	-	-	-	-	0	-	0.00%
1999-10-21	0	1.000	-	-	-	-	0	0	-	1.000	-	-	-	-	0	-	0.00%
1999-10-20	0	1.000	-	1.000	-	-	0	0	-	1.000	-	1.000	-	-	0	-	0.00%
1999-10-19	0	1.000	-	-	-	-	0	0	-	1.000	-	-	-	-	0	-	0.00%
1999-10-15	0	1.000	-	-	-	-	0	0	-	1.000	-	-	-	-	0	-	0.00%
1999-10-14	0	1.000	-	-	-	-	0	0	-	1.000	-	-	-	-	0	-	0.00%
1999-10-13	0	1.000	-	-	-	-	0	0	-	1.000	-	-	-	-	0	-	0.00%
1999-10-12	0	1.000	-	1.000	-	-	0	0	-	1.000	-	1.000	-	-	0	-	0.00%
1999-10-11	0	1.000	-	1.000	-	-	0	0	-	1.000	-	1.000	-	-	0	-	0.00%
1999-10-08	0	1.000	-	-	-	-	0	0	-	1.000	-	-	-	-	0	-	0.00%
1999-10-07	0	1.000	-	1.000	-	-	0	0	-	1.000	-	1.000	-	-	0	-	0.00%
1999-10-06	0	1.000	-	1.000	-	-	0	0	-	1.000	-	1.000	-	-	0	-	0.00%
1999-10-05	0	1.000	-	-	-	-	0	0	-	1.000	-	-	-	-	0	-	0.00%
1999-10-04	0	1.000	-	-	-	-	0	0	-	1.000	-	-	-	-	0	-	0.00%
1999-09-30	0	1.000	-	1.000	-	-	0	0	-	1.000	-	1.000	-	-	0	-	0.00%
1999-09-29	0	1.000	-	1.000	-	-	0	0	-	1.000	-	1.000	-	-	0	-	0.00%
1999-09-28	0	1.000	-	1.000	-	-	0	0	-	1.000	-	1.000	-	-	0	-	0.00%
1999-09-27	0	1.000	-	1.000	-	-	0	0	-	1.000	-	1.000	-	-	0	-	0.00%
1999-09-24	0	1.000	-	1.000	-	-	0	0	-	1.000	-	1.000	-	-	0	-	0.00%
1999-09-23	0	1.000	-	1.000	-	-	0	0	-	1.000	-	1.000	-	-	0	-	0.00%
1999-09-22	0	1.000	-	-	-	-	0	0	-	1.000	-	-	-	-	0	-	0.00%
1999-09-21	0	1.000	-	1.000	-	-	0	0	-	1.000	-	1.000	-	-	0	-	0.00%
1999-09-20	0	1.000	-	1.000	-	-	0	0	-	1.000	-	1.000	-	-	0	-	0.00%
1999-09-17	0	1.000	-	-	-	-	0	0	-	1.000	-	-	-	-	0	-	0.00%
1999-09-15	0	1.000	-	1.000	-	-	0	0	-	1.000	-	1.000	-	-	0	-	0.00%
1999-09-14	0	1.000	-	1.000	-	-	0	0	-	1.000	-	1.000	-	-	0	-	0.00%
1999-09-13	0	1.000	-	1.000	-	-	0	0	-	1.000	-	1.000	-	-	0	-	0.00%
1999-09-10	0	1.000	-	-	-	-	0	0	-	1.000	-	-	-	-	0	-	0.00%
1999-09-09	0	1.000	-	1.000	-	-	0	0	-	1.000	-	1.000	-	-	0	-	0.00%
1999-09-08	0	1.000	-	-	-	-	0	0	-	1.000	-	-	-	-	0	-	0.00%
1999-09-07	0	1.000	-	-	-	-	0	0	-	1.000	-	-	-	-	0	-	0.00%
1999-09-06	0	1.000	-	-	-	-	0	0	-	1.000	-	-	-	-	0	-	0.00%
1999-09-03	0	1.000	-	-	-	-	0	0	-	1.000	-	-	-	-	0	-	0.00%
1999-09-02	0	1.000	-	-	-	-	0	0	-	1.000	-	-	-	-	0	-	0.00%
1999-09-01	0	1.000	-	-	-	-	0	0	-	1.000	-	-	-	-	0	-	0.00%
1999-08-31	0	1.000	-	-	-	-	0	0	-	1.000	-	-	-	-	0	-	0.00%
1999-08-30	0	1.000	-	-	-	-	0	0	-	1.000	-	-	-	-	0	-	0.00%
1999-08-27	0	1.000	-	-	-	-	0	0	-	1.000	-	-	-	-	0	-	0.00%
1999-08-26	0	1.000	-	-	-	-	0	0	-	1.000	-	-	-	-	0	-	0.00%
1999-08-25	0	1.000	-	-	-	-	0	0	-	1.000	-	-	-	-	0	-	0.00%
1999-08-24	0	1.000	-	-	-	-	0	0	-	1.000	-	-	-	-	0	-	0.00%
1999-08-23	0	1.000	-	-	-	-	0	0	-	1.000	-	-	-	-	0	-	0.00%
1999-08-20	0	1.000	-	-	-	-	0	0	-	1.000	-	-	-	-	0	-	0.00%
1999-08-19	0	1.000	-	-	-	-	0	0	-	1.000	-	-	-	-	0	-	0.00%
1999-08-18	0	1.000	-	-	-	-	0	0	-	1.000	-	-	-	-	0	-	0.00%
1999-08-17	0	1.000	-	-	-	-	0	0	-	1.000	-	-	-	-	0	-	0.00%
1999-08-16	0	1.000	-	-	-	-	0	0	-	1.000	-	-	-	-	0	-	0.00%
1999-08-13	0	1.000	-	-	-	-	0	0	-	1.000	-	-	-	-	0	-	0.00%
1999-08-12	0	1.000	-	-	-	-	0	0	-	1.000	-	-	-	-	0	-	0.00%
1999-08-11	0	1.000	-	-	-	-	0	0	-	1.000	-	-	-	-	0	-	0.00%
1999-08-10	0	1.000	-	-	-	-	0	0	-	1.000	-	-	-	-	0	-	0.00%
1999-08-09	0	1.000	-	1.000	-	-	0	0	-	1.000	-	1.000	-	-	0	-	0.00%
1999-08-06	0	1.000	-	1.000	-	-	0	0	-	1.000	-	1.000	-	-	0	-	-9.09%
1999-08-05	0	1.100	-	1.150	-	-	0	0	-	1.100	-	1.150	-	-	0	-	0.00%
1999-08-04	0	1.100	-	1.100	-	-	0	0	-	1.100	-	1.100	-	-	0	-	0.00%
1999-08-03	0	1.100	-	1.140	-	-	0	0	-	1.100	-	1.140	-	-	0	-	0.00%
1999-08-02	0	1.100	-	1.180	1.100	1.230	3,506,000	4,273,380	1.2189	1.100	-	1.180	1.100	1.230	3,506,000	1.2189	-10.57%
1999-07-30	0	1.230	-	1.230	1.230	1.230	10,000	12,300	1.2300	1.230	-	1.230	1.230	1.230	10,000	1.2300	0.00%
1999-07-29	0	1.230	-	-	-	-	0	0	-	1.230	-	-	-	-	0	-	0.00%
1999-07-28	0	1.230	1.260	-	-	-	0	0	-	1.230	1.260	-	-	-	0	-	0.00%
1999-07-27	0	1.230	-	-	-	-	0	0	-	1.230	-	-	-	-	0	-	0.00%
1999-07-26	0	1.230	-	1.230	-	-	0	0	-	1.230	-	1.230	-	-	0	-	-2.38%
1999-07-23	0	1.260	-	1.260	-	-	0	0	-	1.260	-	1.260	-	-	0	-	0.00%
1999-07-22	0	1.260	-	-	-	-	0	0	-	1.260	-	-	-	-	0	-	0.00%
1999-07-21	0	1.260	-	-	-	-	0	0	-	1.260	-	-	-	-	0	-	0.00%
1999-07-20	0	1.260	-	-	-	-	0	0	-	1.260	-	-	-	-	0	-	0.00%
1999-07-19	0	1.260	-	-	-	-	0	0	-	1.260	-	-	-	-	0	-	0.00%
1999-07-16	0	1.260	-	-	-	-	0	0	-	1.260	-	-	-	-	0	-	0.00%
1999-07-15	0	1.260	-	-	-	-	0	0	-	1.260	-	-	-	-	0	-	0.00%
1999-07-14	0	1.260	-	-	-	-	0	0	-	1.260	-	-	-	-	0	-	0.00%
1999-07-13	0	1.260	-	-	-	-	0	0	-	1.260	-	-	-	-	0	-	0.00%
1999-07-12	0	1.260	-	1.260	-	-	0	0	-	1.260	-	1.260	-	-	0	-	0.00%
1999-07-09	0	1.260	-	1.260	-	-	0	0	-	1.260	-	1.260	-	-	0	-	0.00%
1999-07-08	0	1.260	-	1.260	-	-	0	0	-	1.260	-	1.260	-	-	0	-	-1.56%
1999-07-07	0	1.280	-	1.280	-	-	0	0	-	1.280	-	1.280	-	-	0	-	0.00%
1999-07-06	0	1.280	-	-	-	-	0	0	-	1.280	-	-	-	-	0	-	0.00%
1999-07-05	0	1.280	-	1.280	-	-	0	0	-	1.280	-	1.280	-	-	0	-	0.00%
1999-07-02	0	1.280	-	1.280	-	-	0	0	-	1.280	-	1.280	-	-	0	-	0.00%
1999-06-30	0	1.280	-	1.280	-	-	0	0	-	1.280	-	1.280	-	-	0	-	0.00%
1999-06-29	0	1.280	-	1.280	-	-	0	0	-	1.280	-	1.280	-	-	0	-	0.00%
1999-06-28	0	1.280	-	-	-	-	0	0	-	1.280	-	-	-	-	0	-	0.00%
1999-06-25	0	1.280	-	1.280	-	-	0	0	-	1.280	-	1.280	-	-	0	-	-1.54%
1999-06-24	0	1.300	-	-	-	-	0	0	-	1.300	-	-	-	-	0	-	0.00%
1999-06-23	0	1.300	-	1.300	-	-	0	0	-	1.300	-	1.300	-	-	0	-	0.00%
1999-06-22	0	1.300	1.300	-	1.220	1.300	20,000	25,200	1.2600	1.300	1.300	-	1.220	1.300	20,000	1.2600	6.56%
1999-06-21	0	1.220	1.360	-	1.220	1.330	240,000	305,200	1.2717	1.220	1.360	-	1.220	1.330	240,000	1.2717	-10.29%
1999-06-17	0	1.360	1.330	-	1.360	1.360	20,000	27,200	1.3600	1.360	1.330	-	1.360	1.360	20,000	1.3600	-2.16%
1999-06-16	0	1.390	-	-	-	-	0	0	-	1.390	-	-	-	-	0	-	0.00%
1999-06-15	0	1.390	-	-	-	-	0	0	-	1.390	-	-	-	-	0	-	0.00%
1999-06-14	0	1.390	-	-	-	-	0	0	-	1.390	-	-	-	-	0	-	0.00%
1999-06-11	0	1.390	-	-	-	-	0	0	-	1.390	-	-	-	-	0	-	0.00%
1999-06-10	0	1.390	-	-	-	-	0	0	-	1.390	-	-	-	-	0	-	0.00%
1999-06-09	0	1.390	-	-	-	-	0	0	-	1.390	-	-	-	-	0	-	0.00%
1999-06-08	0	1.390	-	-	-	-	0	0	-	1.390	-	-	-	-	0	-	0.00%
1999-06-07	0	1.390	-	-	-	-	0	0	-	1.390	-	-	-	-	0	-	0.00%
1999-06-04	0	1.390	-	-	-	-	0	0	-	1.390	-	-	-	-	0	-	0.00%
1999-06-03	0	1.390	-	-	-	-	0	0	-	1.390	-	-	-	-	0	-	0.00%
1999-06-02	0	1.390	-	-	-	-	0	0	-	1.390	-	-	-	-	0	-	0.00%
1999-06-01	0	1.390	-	-	-	-	0	0	-	1.390	-	-	-	-	0	-	0.00%
1999-05-31	0	1.390	-	-	-	-	0	0	-	1.390	-	-	-	-	0	-	0.00%
1999-05-28	0	1.390	-	-	-	-	0	0	-	1.390	-	-	-	-	0	-	0.00%
1999-05-27	0	1.390	-	-	-	-	0	0	-	1.390	-	-	-	-	0	-	0.00%
1999-05-26	0	1.390	-	-	-	-	0	0	-	1.390	-	-	-	-	0	-	0.00%
1999-05-25	0	1.390	-	-	-	-	0	0	-	1.390	-	-	-	-	0	-	0.00%
1999-05-24	0	1.390	-	-	-	-	0	0	-	1.390	-	-	-	-	0	-	0.00%
1999-05-21	0	1.390	-	-	-	-	0	0	-	1.390	-	-	-	-	0	-	0.00%
1999-05-20	0	1.390	-	-	-	-	0	0	-	1.390	-	-	-	-	0	-	0.00%
1999-05-19	0	1.390	-	-	-	-	0	0	-	1.390	-	-	-	-	0	-	0.00%
1999-05-18	0	1.390	-	-	-	-	0	0	-	1.390	-	-	-	-	0	-	0.00%
1999-05-17	0	1.390	-	-	1.390	1.390	60,000	83,400	1.3900	1.390	-	-	1.390	1.390	60,000	1.3900	0.72%
1999-05-14	0	1.380	-	-	-	-	0	0	-	1.380	-	-	-	-	0	-	0.00%
1999-05-13	0	1.380	-	-	-	-	0	0	-	1.380	-	-	-	-	0	-	0.00%
1999-05-12	0	1.380	-	-	-	-	0	0	-	1.380	-	-	-	-	0	-	0.00%
1999-05-11	0	1.380	-	-	-	-	0	0	-	1.380	-	-	-	-	0	-	0.00%
1999-05-10	0	1.380	-	-	-	-	0	0	-	1.380	-	-	-	-	0	-	0.00%
1999-05-07	0	1.380	-	-	-	-	0	0	-	1.380	-	-	-	-	0	-	0.00%
1999-05-06	0	1.380	-	-	-	-	0	0	-	1.380	-	-	-	-	0	-	0.00%
1999-05-05	0	1.380	-	-	-	-	0	0	-	1.380	-	-	-	-	0	-	0.00%
1999-05-04	0	1.380	-	-	-	-	0	0	-	1.380	-	-	-	-	0	-	0.00%
1999-05-03	0	1.380	-	-	-	-	0	0	-	1.380	-	-	-	-	0	-	0.00%
1999-04-30	0	1.380	-	-	-	-	0	0	-	1.380	-	-	-	-	0	-	0.00%
1999-04-29	0	1.380	-	-	-	-	0	0	-	1.380	-	-	-	-	0	-	0.00%
1999-04-28	0	1.380	-	-	-	-	0	0	-	1.380	-	-	-	-	0	-	0.00%
1999-04-27	0	1.380	-	-	-	-	0	0	-	1.380	-	-	-	-	0	-	0.00%
1999-04-26	0	1.380	-	-	-	-	0	0	-	1.380	-	-	-	-	0	-	0.00%
1999-04-23	0	1.380	-	-	-	-	0	0	-	1.380	-	-	-	-	0	-	0.00%
1999-04-22	0	1.380	1.380	-	-	-	0	0	-	1.380	1.380	-	-	-	0	-	0.00%
1999-04-21	0	1.380	1.380	-	1.350	1.430	46,000	63,680	1.3843	1.380	1.380	-	1.350	1.430	46,000	1.3843	2.22%
1999-04-20	0	1.350	-	-	-	-	0	0	-	1.350	-	-	-	-	0	-	0.00%
1999-04-19	0	1.350	-	-	-	-	0	0	-	1.350	-	-	-	-	0	-	0.00%
1999-04-16	0	1.350	-	-	-	-	0	0	-	1.350	-	-	-	-	0	-	0.00%
1999-04-15	0	1.350	-	-	-	-	0	0	-	1.350	-	-	-	-	0	-	0.00%
1999-04-14	0	1.350	-	-	-	-	0	0	-	1.350	-	-	-	-	0	-	0.00%
1999-04-13	0	1.350	-	-	-	-	0	0	-	1.350	-	-	-	-	0	-	0.00%
1999-04-12	0	1.350	-	-	-	-	0	0	-	1.350	-	-	-	-	0	-	0.00%
1999-04-09	0	1.350	-	-	-	-	0	0	-	1.350	-	-	-	-	0	-	0.00%
1999-04-08	0	1.350	-	-	-	-	0	0	-	1.350	-	-	-	-	0	-	0.00%
1999-04-07	0	1.350	-	-	-	-	0	0	-	1.350	-	-	-	-	0	-	0.00%
1999-04-01	0	1.350	-	-	-	-	0	0	-	1.350	-	-	-	-	0	-	0.00%
1999-03-31	0	1.350	-	-	-	-	0	0	-	1.350	-	-	-	-	0	-	0.00%
1999-03-30	0	1.350	-	-	-	-	0	0	-	1.350	-	-	-	-	0	-	0.00%
1999-03-29	0	1.350	-	-	-	-	0	0	-	1.350	-	-	-	-	0	-	0.00%
1999-03-26	0	1.350	-	-	-	-	0	0	-	1.350	-	-	-	-	0	-	0.00%
1999-03-25	0	1.350	-	-	-	-	0	0	-	1.350	-	-	-	-	0	-	0.00%
1999-03-24	0	1.350	-	-	-	-	0	0	-	1.350	-	-	-	-	0	-	0.00%
1999-03-23	0	1.350	-	-	-	-	0	0	-	1.350	-	-	-	-	0	-	0.00%
1999-03-22	0	1.350	-	-	-	-	0	0	-	1.350	-	-	-	-	0	-	0.00%
1999-03-19	0	1.350	-	-	-	-	0	0	-	1.350	-	-	-	-	0	-	0.00%
1999-03-18	0	1.350	-	-	-	-	0	0	-	1.350	-	-	-	-	0	-	0.00%
1999-03-17	0	1.350	-	-	-	-	0	0	-	1.350	-	-	-	-	0	-	0.00%
1999-03-16	0	1.350	-	-	-	-	0	0	-	1.350	-	-	-	-	0	-	0.00%
1999-03-15	0	1.350	-	-	-	-	0	0	-	1.350	-	-	-	-	0	-	0.00%
1999-03-12	0	1.350	-	-	-	-	0	0	-	1.350	-	-	-	-	0	-	0.00%
1999-03-11	0	1.350	-	-	-	-	0	0	-	1.350	-	-	-	-	0	-	0.00%
1999-03-10	0	1.350	-	-	-	-	0	0	-	1.350	-	-	-	-	0	-	0.00%
1999-03-09	0	1.350	-	-	-	-	0	0	-	1.350	-	-	-	-	0	-	0.00%
1999-03-08	0	1.350	-	-	-	-	0	0	-	1.350	-	-	-	-	0	-	0.00%
1999-03-05	0	1.350	-	-	-	-	0	0	-	1.350	-	-	-	-	0	-	0.00%
1999-03-04	0	1.350	-	-	-	-	0	0	-	1.350	-	-	-	-	0	-	0.00%
1999-03-03	0	1.350	-	-	-	-	0	0	-	1.350	-	-	-	-	0	-	0.00%
1999-03-02	0	1.350	-	-	-	-	0	0	-	1.350	-	-	-	-	0	-	0.00%
1999-03-01	0	1.350	-	-	-	-	0	0	-	1.350	-	-	-	-	0	-	0.00%
1999-02-26	0	1.350	-	-	-	-	0	0	-	1.350	-	-	-	-	0	-	0.00%
1999-02-25	0	1.350	-	-	-	-	0	0	-	1.350	-	-	-	-	0	-	0.00%
1999-02-24	0	1.350	-	-	-	-	0	0	-	1.350	-	-	-	-	0	-	0.00%
1999-02-23	0	1.350	-	-	-	-	0	0	-	1.350	-	-	-	-	0	-	0.00%
1999-02-22	0	1.350	-	-	-	-	0	0	-	1.350	-	-	-	-	0	-	0.00%
1999-02-19	0	1.350	-	-	-	-	0	0	-	1.350	-	-	-	-	0	-	0.00%
1999-02-15	0	1.350	-	-	-	-	0	0	-	1.350	-	-	-	-	0	-	0.00%
1999-02-12	0	1.350	-	-	-	-	0	0	-	1.350	-	-	-	-	0	-	0.00%
1999-02-11	0	1.350	-	-	-	-	0	0	-	1.350	-	-	-	-	0	-	0.00%
1999-02-10	0	1.350	-	-	-	-	0	0	-	1.350	-	-	-	-	0	-	0.00%
1999-02-09	0	1.350	-	-	-	-	0	0	-	1.350	-	-	-	-	0	-	0.00%
1999-02-08	0	1.350	-	-	-	-	0	0	-	1.350	-	-	-	-	0	-	0.00%
1999-02-05	0	1.350	-	-	-	-	0	0	-	1.350	-	-	-	-	0	-	0.00%
1999-02-04	0	1.350	-	-	-	-	0	0	-	1.350	-	-	-	-	0	-	0.00%
1999-02-03	0	1.350	-	-	-	-	0	0	-	1.350	-	-	-	-	0	-	0.00%
1999-02-02	0	1.350	-	-	-	-	0	0	-	1.350	-	-	-	-	0	-	0.00%
1999-02-01	0	1.350	-	-	-	-	0	0	-	1.350	-	-	-	-	0	-	0.00%
1999-01-29	0	1.350	-	-	-	-	0	0	-	1.350	-	-	-	-	0	-	0.00%
1999-01-28	0	1.350	-	-	-	-	0	0	-	1.350	-	-	-	-	0	-	0.00%
1999-01-27	0	1.350	-	-	-	-	0	0	-	1.350	-	-	-	-	0	-	0.00%
1999-01-26	0	1.350	-	-	-	-	0	0	-	1.350	-	-	-	-	0	-	0.00%
1999-01-25	0	1.350	-	-	-	-	0	0	-	1.350	-	-	-	-	0	-	0.00%
1999-01-22	0	1.350	-	-	-	-	0	0	-	1.350	-	-	-	-	0	-	0.00%
1999-01-21	0	1.350	-	-	-	-	0	0	-	1.350	-	-	-	-	0	-	0.00%
1999-01-20	0	1.350	-	-	-	-	0	0	-	1.350	-	-	-	-	0	-	0.00%
1999-01-19	0	1.350	-	-	-	-	0	0	-	1.350	-	-	-	-	0	-	0.00%
1999-01-18	0	1.350	-	-	-	-	0	0	-	1.350	-	-	-	-	0	-	0.00%
1999-01-15	0	1.350	-	-	-	-	0	0	-	1.350	-	-	-	-	0	-	0.00%
1999-01-14	0	1.350	-	-	-	-	0	0	-	1.350	-	-	-	-	0	-	0.00%
1999-01-13	0	1.350	-	-	-	-	0	0	-	1.350	-	-	-	-	0	-	0.00%
1999-01-12	0	1.350	-	-	-	-	0	0	-	1.350	-	-	-	-	0	-	0.00%
1999-01-11	0	1.350	-	-	-	-	0	0	-	1.350	-	-	-	-	0	-	0.00%
1999-01-08	0	1.350	-	-	-	-	0	0	-	1.350	-	-	-	-	0	-	0.00%
1999-01-07	0	1.350	-	-	-	-	0	0	-	1.350	-	-	-	-	0	-	0.00%
1999-01-06	0	1.350	-	-	-	-	0	0	-	1.350	-	-	-	-	0	-	0.00%
1999-01-05	0	1.350	-	-	-	-	0	0	-	1.350	-	-	-	-	0	-	0.00%
1999-01-04	0	1.350	-	-	-	-	0	0	-	1.350	-	-	-	-	0	-	0.00%
1998-12-31	0	1.350	-	-	-	-	0	0	-	1.350	-	-	-	-	0	-	0.00%
1998-12-30	0	1.350	-	-	-	-	0	0	-	1.350	-	-	-	-	0	-	0.00%
1998-12-29	0	1.350	-	-	-	-	0	0	-	1.350	-	-	-	-	0	-	0.00%
1998-12-28	0	1.350	-	-	-	-	0	0	-	1.350	-	-	-	-	0	-	0.00%
1998-12-24	0	1.350	-	-	-	-	0	0	-	1.350	-	-	-	-	0	-	0.00%
1998-12-23	0	1.350	-	-	-	-	0	0	-	1.350	-	-	-	-	0	-	0.00%
1998-12-22	0	1.350	-	-	-	-	0	0	-	1.350	-	-	-	-	0	-	0.00%
1998-12-21	0	1.350	-	-	-	-	0	0	-	1.350	-	-	-	-	0	-	0.00%
1998-12-18	0	1.350	-	-	-	-	0	0	-	1.350	-	-	-	-	0	-	0.00%
1998-12-17	0	1.350	-	-	-	-	0	0	-	1.350	-	-	-	-	0	-	0.00%
1998-12-16	0	1.350	-	-	-	-	0	0	-	1.350	-	-	-	-	0	-	0.00%
1998-12-15	0	1.350	-	-	-	-	30,000,000	30,000,000	1.0000	1.350	-	-	-	-	30,000,000	1.0000	0.00%
1998-12-14	0	1.350	-	-	-	-	0	0	-	1.350	-	-	-	-	0	-	0.00%
1998-12-11	0	1.350	-	-	-	-	0	0	-	1.350	-	-	-	-	0	-	0.00%
1998-12-10	0	1.350	-	-	-	-	0	0	-	1.350	-	-	-	-	0	-	0.00%
1998-12-09	0	1.350	-	-	-	-	0	0	-	1.350	-	-	-	-	0	-	0.00%
1998-12-08	0	1.350	-	-	-	-	0	0	-	1.350	-	-	-	-	0	-	0.00%
1998-12-07	0	1.350	-	-	-	-	0	0	-	1.350	-	-	-	-	0	-	0.00%
1998-12-04	0	1.350	-	-	-	-	0	0	-	1.350	-	-	-	-	0	-	0.00%
1998-12-03	0	1.350	-	-	-	-	0	0	-	1.350	-	-	-	-	0	-	0.00%
1998-12-02	0	1.350	-	-	-	-	0	0	-	1.350	-	-	-	-	0	-	0.00%
1998-12-01	0	1.350	-	-	-	-	0	0	-	1.350	-	-	-	-	0	-	0.00%
1998-11-30	0	1.350	-	-	-	-	0	0	-	1.350	-	-	-	-	0	-	0.00%
1998-11-27	0	1.350	-	-	-	-	0	0	-	1.350	-	-	-	-	0	-	0.00%
1998-11-26	0	1.350	-	-	-	-	0	0	-	1.350	-	-	-	-	0	-	0.00%
1998-11-25	0	1.350	-	-	-	-	0	0	-	1.350	-	-	-	-	0	-	0.00%
1998-11-24	0	1.350	-	-	-	-	0	0	-	1.350	-	-	-	-	0	-	0.00%
1998-11-23	0	1.350	-	-	-	-	0	0	-	1.350	-	-	-	-	0	-	0.00%
1998-11-20	0	1.350	-	-	-	-	0	0	-	1.350	-	-	-	-	0	-	0.00%
1998-11-19	0	1.350	-	-	-	-	0	0	-	1.350	-	-	-	-	0	-	0.00%
1998-11-18	0	1.350	-	-	-	-	0	0	-	1.350	-	-	-	-	0	-	0.00%
1998-11-17	0	1.350	-	-	-	-	0	0	-	1.350	-	-	-	-	0	-	0.00%
1998-11-16	0	1.350	-	-	-	-	0	0	-	1.350	-	-	-	-	0	-	0.00%
1998-11-13	0	1.350	-	-	-	-	0	0	-	1.350	-	-	-	-	0	-	0.00%
1998-11-12	0	1.350	-	-	-	-	0	0	-	1.350	-	-	-	-	0	-	0.00%
1998-11-11	0	1.350	-	-	-	-	0	0	-	1.350	-	-	-	-	0	-	0.00%
1998-11-10	0	1.350	-	-	-	-	0	0	-	1.350	-	-	-	-	0	-	0.00%
1998-11-09	0	1.350	-	-	-	-	0	0	-	1.350	-	-	-	-	0	-	0.00%
1998-11-06	0	1.350	-	-	-	-	0	0	-	1.350	-	-	-	-	0	-	0.00%
1998-11-05	0	1.350	1.350	-	1.280	1.350	40,000	52,500	1.3125	1.350	1.350	-	1.280	1.350	40,000	1.3125	7.14%
1998-11-04	0	1.260	-	-	-	-	0	0	-	1.260	-	-	-	-	0	-	0.00%
1998-11-03	0	1.260	-	-	-	-	0	0	-	1.260	-	-	-	-	0	-	0.00%
1998-11-02	0	1.260	-	-	-	-	0	0	-	1.260	-	-	-	-	0	-	0.00%
1998-10-30	0	1.260	-	-	-	-	0	0	-	1.260	-	-	-	-	0	-	0.00%
1998-10-29	0	1.260	-	-	-	-	0	0	-	1.260	-	-	-	-	0	-	0.00%
1998-10-27	0	1.260	-	-	-	-	0	0	-	1.260	-	-	-	-	0	-	0.00%
1998-10-26	0	1.260	-	-	-	-	0	0	-	1.260	-	-	-	-	0	-	0.00%
1998-10-23	0	1.260	-	-	-	-	0	0	-	1.260	-	-	-	-	0	-	0.00%
1998-10-22	0	1.260	-	-	-	-	0	0	-	1.260	-	-	-	-	0	-	0.00%
1998-10-21	0	1.260	-	-	-	-	0	0	-	1.260	-	-	-	-	0	-	0.00%
1998-10-20	0	1.260	-	-	-	-	0	0	-	1.260	-	-	-	-	0	-	0.00%
1998-10-19	0	1.260	-	-	-	-	0	0	-	1.260	-	-	-	-	0	-	0.00%
1998-10-16	0	1.260	-	-	-	-	0	0	-	1.260	-	-	-	-	0	-	0.00%
1998-10-15	0	1.260	-	-	-	-	0	0	-	1.260	-	-	-	-	0	-	0.00%
1998-10-14	0	1.260	-	-	-	-	0	0	-	1.260	-	-	-	-	0	-	0.00%
1998-10-13	0	1.260	-	-	-	-	0	0	-	1.260	-	-	-	-	0	-	0.00%
1998-10-12	0	1.260	-	-	-	-	0	0	-	1.260	-	-	-	-	0	-	0.00%
1998-10-09	0	1.260	-	-	-	-	0	0	-	1.260	-	-	-	-	0	-	0.00%
1998-10-08	0	1.260	-	-	-	-	0	0	-	1.260	-	-	-	-	0	-	0.00%
1998-10-07	0	1.260	-	-	-	-	0	0	-	1.260	-	-	-	-	0	-	0.00%
1998-10-05	0	1.260	-	-	-	-	0	0	-	1.260	-	-	-	-	0	-	0.00%
1998-09-30	0	1.260	-	1.260	-	-	0	0	-	1.260	-	1.260	-	-	0	-	0.00%
1998-09-29	0	1.260	-	1.260	-	-	0	0	-	1.260	-	1.260	-	-	0	-	-1.56%
1998-09-28	0	1.280	-	-	-	-	0	0	-	1.280	-	-	-	-	0	-	0.00%
1998-09-25	0	1.280	-	-	-	-	0	0	-	1.280	-	-	-	-	0	-	0.00%
1998-09-24	0	1.280	-	-	-	-	0	0	-	1.280	-	-	-	-	0	-	0.00%
1998-09-23	0	1.280	-	-	-	-	0	0	-	1.280	-	-	-	-	0	-	0.00%
1998-09-22	0	1.280	-	-	-	-	0	0	-	1.280	-	-	-	-	0	-	0.00%
1998-09-21	0	1.280	-	-	-	-	0	0	-	1.280	-	-	-	-	0	-	0.00%
1998-09-18	0	1.280	-	-	-	-	0	0	-	1.280	-	-	-	-	0	-	0.00%
1998-09-17	0	1.280	-	-	-	-	0	0	-	1.280	-	-	-	-	0	-	0.00%
1998-09-16	0	1.280	-	-	-	-	0	0	-	1.280	-	-	-	-	0	-	0.00%
1998-09-15	0	1.280	-	-	-	-	0	0	-	1.280	-	-	-	-	0	-	0.00%
1998-09-14	0	1.280	-	-	-	-	0	0	-	1.280	-	-	-	-	0	-	0.00%
1998-09-11	0	1.280	-	-	-	-	0	0	-	1.280	-	-	-	-	0	-	0.00%
1998-09-10	0	1.280	-	-	-	-	0	0	-	1.280	-	-	-	-	0	-	0.00%
1998-09-09	0	1.280	-	-	-	-	0	0	-	1.280	-	-	-	-	0	-	0.00%
1998-09-08	0	1.280	-	-	-	-	0	0	-	1.280	-	-	-	-	0	-	0.00%
1998-09-07	0	1.280	-	-	-	-	0	0	-	1.280	-	-	-	-	0	-	0.00%
1998-09-04	0	1.280	-	-	-	-	0	0	-	1.280	-	-	-	-	0	-	0.00%
1998-09-03	0	1.280	-	-	-	-	0	0	-	1.280	-	-	-	-	0	-	0.00%
1998-09-02	0	1.280	-	-	-	-	0	0	-	1.280	-	-	-	-	0	-	0.00%
1998-09-01	0	1.280	-	-	-	-	0	0	-	1.280	-	-	-	-	0	-	0.00%
1998-08-31	0	1.280	-	-	-	-	0	0	-	1.280	-	-	-	-	0	-	0.00%
1998-08-28	0	1.280	-	-	-	-	0	0	-	1.280	-	-	-	-	0	-	0.00%
1998-08-27	0	1.280	-	-	-	-	0	0	-	1.280	-	-	-	-	0	-	0.00%
1998-08-26	0	1.280	-	-	-	-	0	0	-	1.280	-	-	-	-	0	-	0.00%
1998-08-25	0	1.280	-	-	-	-	0	0	-	1.280	-	-	-	-	0	-	0.00%
1998-08-24	0	1.280	-	-	-	-	0	0	-	1.280	-	-	-	-	0	-	0.00%
1998-08-21	0	1.280	-	-	-	-	0	0	-	1.280	-	-	-	-	0	-	0.00%
1998-08-20	0	1.280	-	-	-	-	0	0	-	1.280	-	-	-	-	0	-	0.00%
1998-08-19	0	1.280	-	-	-	-	0	0	-	1.280	-	-	-	-	0	-	0.00%
1998-08-18	0	1.280	-	-	-	-	0	0	-	1.280	-	-	-	-	0	-	0.00%
1998-08-14	0	1.280	-	-	-	-	0	0	-	1.280	-	-	-	-	0	-	0.00%
1998-08-13	0	1.280	-	-	-	-	0	0	-	1.280	-	-	-	-	0	-	0.00%
1998-08-12	0	1.280	-	-	-	-	0	0	-	1.280	-	-	-	-	0	-	0.00%
1998-08-11	0	1.280	-	-	-	-	0	0	-	1.280	-	-	-	-	0	-	0.00%
1998-08-10	0	1.280	-	-	-	-	0	0	-	1.280	-	-	-	-	0	-	0.00%
1998-08-07	0	1.280	-	-	-	-	0	0	-	1.280	-	-	-	-	0	-	0.00%
1998-08-06	0	1.280	-	-	-	-	0	0	-	1.280	-	-	-	-	0	-	0.00%
1998-08-05	0	1.280	-	-	-	-	0	0	-	1.280	-	-	-	-	0	-	0.00%
1998-08-04	0	1.280	-	-	-	-	0	0	-	1.280	-	-	-	-	0	-	0.00%
1998-08-03	0	1.280	-	-	-	-	0	0	-	1.280	-	-	-	-	0	-	0.00%
1998-07-31	0	1.280	-	-	-	-	0	0	-	1.280	-	-	-	-	0	-	0.00%
1998-07-30	0	1.280	-	-	-	-	0	0	-	1.280	-	-	-	-	0	-	0.00%
1998-07-29	0	1.280	-	-	-	-	0	0	-	1.280	-	-	-	-	0	-	0.00%
1998-07-28	0	1.280	-	-	-	-	0	0	-	1.280	-	-	-	-	0	-	0.00%
1998-07-27	0	1.280	-	-	-	-	0	0	-	1.280	-	-	-	-	0	-	0.00%
1998-07-24	0	1.280	-	-	-	-	0	0	-	1.280	-	-	-	-	0	-	0.00%
1998-07-23	0	1.280	-	-	-	-	0	0	-	1.280	-	-	-	-	0	-	0.00%
1998-07-22	0	1.280	-	-	-	-	0	0	-	1.280	-	-	-	-	0	-	0.00%
1998-07-21	0	1.280	-	-	-	-	0	0	-	1.280	-	-	-	-	0	-	0.00%
1998-07-20	0	1.280	-	-	-	-	0	0	-	1.280	-	-	-	-	0	-	0.00%
1998-07-17	0	1.280	-	-	-	-	0	0	-	1.280	-	-	-	-	0	-	0.00%
1998-07-16	0	1.280	-	-	-	-	0	0	-	1.280	-	-	-	-	0	-	0.00%
1998-07-15	0	1.280	-	-	-	-	0	0	-	1.280	-	-	-	-	0	-	0.00%
1998-07-14	0	1.280	-	-	-	-	0	0	-	1.280	-	-	-	-	0	-	0.00%
1998-07-13	0	1.280	-	-	-	-	0	0	-	1.280	-	-	-	-	0	-	0.00%
1998-07-10	0	1.280	-	-	-	-	0	0	-	1.280	-	-	-	-	0	-	0.00%
1998-07-09	0	1.280	-	-	-	-	0	0	-	1.280	-	-	-	-	0	-	0.00%
1998-07-08	0	1.280	-	-	-	-	0	0	-	1.280	-	-	-	-	0	-	0.00%
1998-07-07	0	1.280	-	-	-	-	0	0	-	1.280	-	-	-	-	0	-	0.00%
1998-07-06	0	1.280	-	-	-	-	0	0	-	1.280	-	-	-	-	0	-	0.00%
1998-07-03	0	1.280	-	-	-	-	0	0	-	1.280	-	-	-	-	0	-	0.00%
1998-07-02	0	1.280	-	-	-	-	0	0	-	1.280	-	-	-	-	0	-	0.00%
1998-06-30	0	1.280	-	-	-	-	0	0	-	1.280	-	-	-	-	0	-	0.00%
1998-06-29	0	1.280	-	-	-	-	0	0	-	1.280	-	-	-	-	0	-	0.00%
1998-06-26	0	1.280	-	-	-	-	0	0	-	1.280	-	-	-	-	0	-	0.00%
1998-06-25	0	1.280	-	-	-	-	200,000	256,000	1.2800	1.280	-	-	-	-	200,000	1.2800	0.00%
1998-06-24	0	1.280	-	-	-	-	0	0	-	1.280	-	-	-	-	0	-	0.00%
1998-06-23	0	1.280	-	-	-	-	0	0	-	1.280	-	-	-	-	0	-	0.00%
1998-06-22	0	1.280	-	-	-	-	0	0	-	1.280	-	-	-	-	0	-	0.00%
1998-06-19	0	1.280	-	-	-	-	0	0	-	1.280	-	-	-	-	0	-	0.00%
1998-06-18	0	1.280	-	-	-	-	0	0	-	1.280	-	-	-	-	0	-	0.00%
1998-06-17	0	1.280	-	-	-	-	0	0	-	1.280	-	-	-	-	0	-	0.00%
1998-06-16	0	1.280	-	-	-	-	0	0	-	1.280	-	-	-	-	0	-	0.00%
1998-06-15	0	1.280	-	-	-	-	0	0	-	1.280	-	-	-	-	0	-	0.00%
1998-06-12	0	1.280	-	-	-	-	0	0	-	1.280	-	-	-	-	0	-	0.00%
1998-06-11	0	1.280	-	-	-	-	0	0	-	1.280	-	-	-	-	0	-	0.00%
1998-06-10	0	1.280	-	-	-	-	0	0	-	1.280	-	-	-	-	0	-	0.00%
1998-06-09	0	1.280	-	-	-	-	0	0	-	1.280	-	-	-	-	0	-	-0.00%
1998-06-08	0	12.80	-	-	12.80	12.80	2,000	25,600	12.800	1.280	-	-	1.280	1.280	20,000	1.2800	0.00%
1998-06-05	0	12.80	-	-	-	-	0	0	-	1.280	-	-	-	-	0	-	0.00%
1998-06-04	0	12.80	-	-	-	-	0	0	-	1.280	-	-	-	-	0	-	0.00%
1998-06-03	0	12.80	-	-	-	-	0	0	-	1.280	-	-	-	-	0	-	0.00%
1998-06-02	0	12.80	-	-	-	-	0	0	-	1.280	-	-	-	-	0	-	0.00%
1998-06-01	0	12.80	-	-	-	-	0	0	-	1.280	-	-	-	-	0	-	0.00%
1998-05-29	0	12.80	-	-	-	-	0	0	-	1.280	-	-	-	-	0	-	0.00%
1998-05-28	0	12.80	-	-	-	-	0	0	-	1.280	-	-	-	-	0	-	0.00%
1998-05-27	0	12.80	-	-	-	-	0	0	-	1.280	-	-	-	-	0	-	0.00%
1998-05-26	0	12.80	-	-	-	-	0	0	-	1.280	-	-	-	-	0	-	0.00%
1998-05-25	0	12.80	-	-	-	-	0	0	-	1.280	-	-	-	-	0	-	0.00%
1998-05-22	0	12.80	-	-	-	-	0	0	-	1.280	-	-	-	-	0	-	0.00%
1998-05-21	0	12.80	-	-	-	-	0	0	-	1.280	-	-	-	-	0	-	0.00%
1998-05-20	0	12.80	-	-	-	-	0	0	-	1.280	-	-	-	-	0	-	0.00%
1998-05-19	0	12.80	-	-	-	-	0	0	-	1.280	-	-	-	-	0	-	0.00%
1998-05-18	0	12.80	-	-	-	-	0	0	-	1.280	-	-	-	-	0	-	0.00%
1998-05-15	0	12.80	-	-	-	-	0	0	-	1.280	-	-	-	-	0	-	0.00%
1998-05-14	0	12.80	-	-	-	-	0	0	-	1.280	-	-	-	-	0	-	0.00%
1998-05-13	0	12.80	-	-	-	-	0	0	-	1.280	-	-	-	-	0	-	0.00%
1998-05-12	0	12.80	-	-	-	-	0	0	-	1.280	-	-	-	-	0	-	0.00%
1998-05-11	0	12.80	-	-	-	-	0	0	-	1.280	-	-	-	-	0	-	0.00%
1998-05-08	0	12.80	-	-	-	-	0	0	-	1.280	-	-	-	-	0	-	0.00%
1998-05-07	0	12.80	-	-	-	-	0	0	-	1.280	-	-	-	-	0	-	0.00%
1998-05-06	0	12.80	-	-	-	-	0	0	-	1.280	-	-	-	-	0	-	0.00%
1998-05-05	0	12.80	-	-	-	-	0	0	-	1.280	-	-	-	-	0	-	0.00%
1998-05-04	0	12.80	-	-	-	-	0	0	-	1.280	-	-	-	-	0	-	0.00%
1998-05-01	0	12.80	-	-	-	-	0	0	-	1.280	-	-	-	-	0	-	0.00%
1998-04-30	0	12.80	-	-	-	-	0	0	-	1.280	-	-	-	-	0	-	0.00%
1998-04-29	0	12.80	-	-	-	-	0	0	-	1.280	-	-	-	-	0	-	0.00%
1998-04-28	0	12.80	-	-	-	-	0	0	-	1.280	-	-	-	-	0	-	0.00%
1998-04-27	0	12.80	-	-	-	-	0	0	-	1.280	-	-	-	-	0	-	0.00%
1998-04-24	0	12.80	-	-	-	-	0	0	-	1.280	-	-	-	-	0	-	0.00%
1998-04-23	0	12.80	-	-	-	-	0	0	-	1.280	-	-	-	-	0	-	0.00%
1998-04-22	0	12.80	-	-	-	-	0	0	-	1.280	-	-	-	-	0	-	0.00%
1998-04-21	0	12.80	-	-	-	-	0	0	-	1.280	-	-	-	-	0	-	0.00%
1998-04-20	0	12.80	-	-	-	-	0	0	-	1.280	-	-	-	-	0	-	0.00%
1998-04-17	0	12.80	-	-	-	-	0	0	-	1.280	-	-	-	-	0	-	0.00%
1998-04-16	1	12.80	-	-	-	-	0	0	-	1.280	-	-	-	-	0	-	0.00%
1998-04-15	0	12.80	-	-	-	-	0	0	-	1.280	-	-	-	-	0	-	0.00%
1998-04-14	0	12.80	-	-	-	-	0	0	-	1.280	-	-	-	-	0	-	0.00%
1998-04-09	0	12.80	-	-	-	-	0	0	-	1.280	-	-	-	-	0	-	0.00%
1998-04-08	0	12.80	-	-	-	-	0	0	-	1.280	-	-	-	-	0	-	0.00%
1998-04-07	0	12.80	-	-	-	-	0	0	-	1.280	-	-	-	-	0	-	0.00%
1998-04-03	0	12.80	-	-	-	-	0	0	-	1.280	-	-	-	-	0	-	0.00%
1998-04-02	0	12.80	-	-	-	-	0	0	-	1.280	-	-	-	-	0	-	0.00%
1998-04-01	0	12.80	-	-	-	-	0	0	-	1.280	-	-	-	-	0	-	0.00%
1998-03-31	0	12.80	-	-	-	-	0	0	-	1.280	-	-	-	-	0	-	0.00%
1998-03-30	0	12.80	-	-	-	-	0	0	-	1.280	-	-	-	-	0	-	0.00%
1998-03-27	0	12.80	-	-	-	-	0	0	-	1.280	-	-	-	-	0	-	0.00%
1998-03-26	0	12.80	-	-	-	-	0	0	-	1.280	-	-	-	-	0	-	0.00%
1998-03-25	0	12.80	-	-	-	-	0	0	-	1.280	-	-	-	-	0	-	0.00%
1998-03-24	0	12.80	-	-	12.80	12.80	10,000	128,000	12.800	1.280	-	-	1.280	1.280	100,000	1.2800	0.00%
1998-03-23	0	12.80	-	-	-	-	0	0	-	1.280	-	-	-	-	0	-	0.00%
1998-03-20	0	12.80	-	-	-	-	0	0	-	1.280	-	-	-	-	0	-	0.00%
1998-03-19	0	12.80	-	-	-	-	0	0	-	1.280	-	-	-	-	0	-	0.00%
1998-03-18	0	12.80	-	-	-	-	0	0	-	1.280	-	-	-	-	0	-	0.00%
1998-03-17	0	12.80	-	-	-	-	0	0	-	1.280	-	-	-	-	0	-	0.00%
1998-03-16	0	12.80	-	-	-	-	0	0	-	1.280	-	-	-	-	0	-	0.00%
1998-03-13	0	12.80	12.80	-	-	-	0	0	-	1.280	1.280	-	-	-	0	-	0.00%
1998-03-12	0	12.80	-	-	-	-	0	0	-	1.280	-	-	-	-	0	-	0.00%
1998-03-11	0	12.80	-	-	-	-	0	0	-	1.280	-	-	-	-	0	-	0.00%
1998-03-10	0	12.80	-	-	-	-	0	0	-	1.280	-	-	-	-	0	-	0.00%
1998-03-09	0	12.80	-	-	-	-	1	13	13.000	1.280	-	-	-	-	10	1.3000	0.00%
1998-03-06	0	12.80	-	-	-	-	0	0	-	1.280	-	-	-	-	0	-	0.00%
1998-03-05	0	12.80	-	-	-	-	0	0	-	1.280	-	-	-	-	0	-	0.00%
1998-03-04	0	12.80	-	-	-	-	0	0	-	1.280	-	-	-	-	0	-	0.00%
1998-03-03	0	12.80	-	-	-	-	0	0	-	1.280	-	-	-	-	0	-	0.00%
1998-03-02	0	12.80	-	-	-	-	0	0	-	1.280	-	-	-	-	0	-	0.00%
1998-02-27	0	12.80	-	-	-	-	0	0	-	1.280	-	-	-	-	0	-	0.00%
1998-02-26	0	12.80	-	-	-	-	0	0	-	1.280	-	-	-	-	0	-	0.00%
1998-02-25	0	12.80	-	-	-	-	0	0	-	1.280	-	-	-	-	0	-	0.00%
1998-02-24	0	12.80	-	-	-	-	0	0	-	1.280	-	-	-	-	0	-	0.00%
1998-02-23	0	12.80	-	13.15	-	-	0	0	-	1.280	-	1.315	-	-	0	-	0.00%
1998-02-20	0	12.80	-	-	-	-	0	0	-	1.280	-	-	-	-	0	-	0.00%
1998-02-19	0	12.80	-	-	-	-	0	0	-	1.280	-	-	-	-	0	-	0.00%
1998-02-18	0	12.80	-	-	-	-	0	0	-	1.280	-	-	-	-	0	-	0.00%
1998-02-17	0	12.80	-	-	-	-	4,000	52,000	13.000	1.280	-	-	-	-	40,000	1.3000	0.00%
1998-02-16	0	12.80	-	13.00	-	-	0	0	-	1.280	-	1.300	-	-	0	-	0.00%
1998-02-13	0	12.80	-	13.00	-	-	0	0	-	1.280	-	1.300	-	-	0	-	0.00%
1998-02-12	0	12.80	-	-	-	-	0	0	-	1.280	-	-	-	-	0	-	0.00%
1998-02-11	0	12.80	-	-	-	-	0	0	-	1.280	-	-	-	-	0	-	0.00%
1998-02-10	0	12.80	-	-	-	-	0	0	-	1.280	-	-	-	-	0	-	0.00%
1998-02-09	0	12.80	-	-	-	-	0	0	-	1.280	-	-	-	-	0	-	0.00%
1998-02-06	0	12.80	-	-	-	-	0	0	-	1.280	-	-	-	-	0	-	0.00%
1998-02-05	0	12.80	-	-	-	-	0	0	-	1.280	-	-	-	-	0	-	0.00%
1998-02-04	0	12.80	-	-	-	-	0	0	-	1.280	-	-	-	-	0	-	0.00%
1998-02-03	0	12.80	-	-	12.80	12.80	20,000	256,000	12.800	1.280	-	-	1.280	1.280	200,000	1.2800	1.59%
1998-02-02	0	12.60	12.60	13.00	12.60	12.60	4,000	50,400	12.600	1.260	1.260	1.300	1.260	1.260	40,000	1.2600	-3.08%
1998-01-27	0	13.00	-	13.00	13.00	13.00	42,000	546,000	13.000	1.300	-	1.300	1.300	1.300	420,000	1.3000	2.36%
1998-01-26	0	12.70	-	13.00	-	-	0	0	-	1.270	-	1.300	-	-	0	-	0.00%
1998-01-23	0	12.70	-	12.70	12.70	12.70	2,000	25,400	12.700	1.270	-	1.270	1.270	1.270	20,000	1.2700	1.20%
1998-01-22	0	12.55	12.00	12.95	-	-	0	0	-	1.255	1.200	1.295	-	-	0	-	0.00%
1998-01-21	0	12.55	12.00	-	-	-	0	0	-	1.255	1.200	-	-	-	0	-	0.00%
1998-01-20	0	19.55	19.00	-	-	-	0	0	-	1.255	1.220	-	-	-	0	-	0.00%
1998-01-19	0	19.55	19.00	-	-	-	0	0	-	1.255	1.220	-	-	-	0	-	0.00%
1998-01-16	0	19.55	-	-	-	-	0	0	-	1.255	-	-	-	-	0	-	0.00%
1998-01-15	0	19.55	19.50	-	-	-	0	0	-	1.255	1.252	-	-	-	0	-	0.00%
1998-01-14	0	19.55	19.55	-	-	-	0	0	-	1.255	1.255	-	-	-	0	-	0.00%
1998-01-13	0	19.55	19.00	-	-	-	0	0	-	1.255	1.220	-	-	-	0	-	0.00%
1998-01-12	0	19.55	19.00	-	-	-	0	0	-	1.255	1.220	-	-	-	0	-	0.00%
1998-01-09	0	19.55	-	19.80	19.55	19.60	4,000	78,300	19.575	1.255	-	1.271	1.255	1.258	62,311	1.2566	-0.26%
1998-01-08	0	19.60	19.60	19.80	-	-	0	0	-	1.258	1.258	1.271	-	-	0	-	0.00%
1998-01-07	0	19.60	19.20	19.70	19.60	19.65	4,000	78,500	19.625	1.258	1.233	1.265	1.258	1.261	62,311	1.2598	-0.51%
1998-01-06	0	19.70	-	19.70	19.70	19.70	2,000	39,400	19.700	1.265	-	1.265	1.265	1.265	31,155	1.2646	0.00%
1998-01-05	0	19.70	19.70	20.15	19.70	19.70	2,000	39,400	19.700	1.265	1.265	1.294	1.265	1.265	31,155	1.2646	-1.99%
1998-01-02	0	20.10	19.50	20.10	-	-	0	0	-	1.290	1.252	1.290	-	-	0	-	0.00%
1997-12-31	0	20.10	-	-	-	-	0	0	-	1.290	-	-	-	-	0	-	0.00%
1997-12-30	0	20.10	-	20.20	-	-	0	0	-	1.290	-	1.297	-	-	0	-	0.00%
1997-12-29	0	20.10	20.10	20.30	20.10	20.10	88,000	1,768,800	20.100	1.290	1.290	1.303	1.290	1.290	1,370,837	1.2903	0.00%
1997-12-24	0	20.10	-	-	-	-	0	0	-	1.290	-	-	-	-	0	-	0.00%
1997-12-23	0	20.10	20.10	20.20	-	-	0	0	-	1.290	1.290	1.297	-	-	0	-	0.50%
1997-12-22	0	20.00	-	20.20	-	-	0	0	-	1.284	-	1.297	-	-	0	-	0.00%
1997-12-19	0	20.00	-	20.20	-	-	0	0	-	1.284	-	1.297	-	-	0	-	0.00%
1997-12-18	0	20.00	19.95	-	-	-	0	0	-	1.284	1.281	-	-	-	0	-	0.00%
1997-12-17	0	20.00	19.95	-	-	-	0	0	-	1.284	1.281	-	-	-	0	-	0.00%
1997-12-16	0	20.00	-	-	-	-	0	0	-	1.284	-	-	-	-	0	-	0.00%
1997-12-15	0	20.00	19.90	-	-	-	0	0	-	1.284	1.277	-	-	-	0	-	0.00%
1997-12-12	0	20.00	-	-	-	-	0	0	-	1.284	-	-	-	-	0	-	0.00%
1997-12-11	0	20.00	-	-	-	-	0	0	-	1.284	-	-	-	-	0	-	0.00%
1997-12-10	0	20.00	-	-	20.00	20.00	2,000	40,000	20.000	1.284	-	-	1.284	1.284	31,155	1.2839	0.50%
1997-12-09	0	19.90	19.85	20.00	-	-	0	0	-	1.277	1.274	1.284	-	-	0	-	0.00%
1997-12-08	0	19.90	19.85	20.00	-	-	0	0	-	1.277	1.274	1.284	-	-	0	-	0.00%
1997-12-05	0	19.90	19.85	20.00	-	-	0	0	-	1.277	1.274	1.284	-	-	0	-	0.00%
1997-12-04	0	19.90	19.90	20.00	-	-	0	0	-	1.277	1.277	1.284	-	-	0	-	0.00%
1997-12-03	0	19.90	19.90	20.00	19.90	19.90	2,000	39,800	19.900	1.277	1.277	1.284	1.277	1.277	31,155	1.2775	0.25%
1997-12-02	0	19.85	19.85	20.00	19.85	19.85	2,500	49,400	19.760	1.274	1.274	1.284	1.274	1.274	38,944	1.2685	0.76%
1997-12-01	0	19.70	19.70	19.80	-	-	0	0	-	1.265	1.265	1.271	-	-	0	-	0.00%
1997-11-28	0	19.70	19.50	19.80	19.70	19.70	40,000	788,000	19.700	1.265	1.252	1.271	1.265	1.265	623,108	1.2646	0.51%
1997-11-27	0	19.60	19.60	19.70	19.60	19.60	8,375	163,925	19.573	1.258	1.258	1.265	1.258	1.258	130,463	1.2565	0.51%
1997-11-26	0	19.50	19.50	19.60	19.30	19.50	42,775	825,570	19.300	1.252	1.252	1.258	1.239	1.252	666,336	1.2390	0.00%
1997-11-25	0	19.50	19.50	19.70	19.30	19.50	52,000	1,008,000	19.385	1.252	1.252	1.265	1.239	1.252	810,040	1.2444	2.09%
1997-11-24	0	19.10	19.10	19.30	-	-	975	17,843	18.301	1.226	1.226	1.239	-	-	15,188	1.1748	0.00%
1997-11-21	0	19.10	19.10	-	-	-	0	0	-	1.226	1.226	-	-	-	0	-	0.00%
1997-11-20	0	19.10	19.10	19.30	-	-	0	0	-	1.226	1.226	1.239	-	-	0	-	0.00%
1997-11-19	0	19.10	19.00	19.20	18.90	19.10	42,000	799,800	19.043	1.226	1.220	1.233	1.213	1.226	654,263	1.2224	1.06%
1997-11-18	0	18.90	18.90	19.00	18.90	18.90	20,000	378,000	18.900	1.213	1.213	1.220	1.213	1.213	311,554	1.2133	0.00%
1997-11-17	0	18.90	18.80	19.00	18.90	18.90	30,000	567,000	18.900	1.213	1.207	1.220	1.213	1.213	467,331	1.2133	0.53%
1997-11-14	0	18.80	18.80	19.00	18.80	18.80	28,000	526,400	18.800	1.207	1.207	1.220	1.207	1.207	436,175	1.2069	-0.53%
1997-11-13	0	18.90	18.80	19.00	18.80	18.90	58,000	1,092,400	18.834	1.213	1.207	1.220	1.207	1.213	903,506	1.2091	0.27%
1997-11-12	0	18.85	18.80	19.10	18.85	18.90	36,000	679,600	18.878	1.210	1.207	1.226	1.210	1.213	560,797	1.2118	-0.79%
1997-11-11	0	19.00	18.85	-	19.00	19.00	40,000	760,000	19.000	1.220	1.210	-	1.220	1.220	623,108	1.2197	0.53%
1997-11-10	0	18.90	18.90	19.00	18.90	18.90	10,000	189,000	18.900	1.213	1.213	1.220	1.213	1.213	155,777	1.2133	0.27%
1997-11-07	0	18.85	18.85	-	18.85	18.85	18,000	339,300	18.850	1.210	1.210	-	1.210	1.210	280,398	1.2101	-0.26%
1997-11-06	0	18.90	18.90	19.10	18.90	18.90	10,000	189,000	18.900	1.213	1.213	1.226	1.213	1.213	155,777	1.2133	-0.53%
1997-11-05	0	19.00	19.00	19.10	19.00	19.00	2,000	38,000	19.000	1.220	1.220	1.226	1.220	1.220	31,155	1.2197	-0.52%
1997-11-04	0	19.10	18.90	19.10	-	-	0	0	-	1.226	1.213	1.226	-	-	0	-	0.00%
1997-11-03	0	19.10	19.00	19.10	19.10	19.10	10,000	191,000	19.100	1.226	1.220	1.226	1.226	1.226	155,777	1.2261	0.00%
1997-10-31	0	19.10	18.90	19.10	18.90	19.15	20,000	382,100	19.105	1.226	1.213	1.226	1.213	1.229	311,554	1.2264	-2.55%
1997-10-30	0	19.60	18.70	19.50	18.80	19.60	58,000	1,109,200	19.124	1.258	1.200	1.252	1.207	1.258	903,506	1.2277	3.16%
1997-10-29	0	19.00	19.00	19.20	18.60	19.15	152,000	2,887,200	18.995	1.220	1.220	1.233	1.194	1.229	2,367,809	1.2194	3.26%
1997-10-28	0	18.40	-	-	18.40	18.40	2,000	36,800	18.400	1.181	-	-	1.181	1.181	31,155	1.1812	1.10%
1997-10-27	0	18.20	18.20	-	18.20	18.40	43,812	803,854	18.348	1.168	1.168	-	1.168	1.181	682,490	1.1778	-1.09%
1997-10-24	0	18.40	18.40	-	18.40	18.40	10,000	184,000	18.400	1.181	1.181	-	1.181	1.181	155,777	1.1812	-1.08%
1997-10-23	0	18.60	18.60	-	18.60	18.80	119,250	2,233,900	18.733	1.194	1.194	-	1.194	1.207	1,857,639	1.2025	-1.06%
1997-10-22	0	18.80	18.80	19.20	18.80	19.05	52,000	989,100	19.021	1.207	1.207	1.233	1.207	1.223	810,040	1.2211	-2.59%
1997-10-21	0	19.30	19.10	19.40	19.05	19.30	108,000	2,072,400	19.189	1.239	1.226	1.245	1.223	1.239	1,682,390	1.2318	1.05%
1997-10-20	0	19.10	19.10	19.25	19.10	19.10	44,000	840,400	19.100	1.226	1.226	1.236	1.226	1.226	685,418	1.2261	0.00%
1997-10-17	0	19.10	19.10	19.20	19.10	19.10	64,000	1,222,400	19.100	1.226	1.226	1.233	1.226	1.226	996,972	1.2261	0.26%
1997-10-16	0	19.05	19.05	19.15	18.60	19.20	522,000	9,920,300	19.004	1.223	1.223	1.229	1.194	1.233	8,131,554	1.2200	-0.78%
1997-10-15	0	19.20	19.05	19.30	18.90	19.20	298,450	5,663,725	18.977	1.233	1.223	1.239	1.213	1.233	4,649,161	1.2182	1.05%
1997-10-14	0	19.00	19.00	19.15	18.80	19.50	598,000	11,375,400	19.022	1.220	1.220	1.229	1.207	1.252	9,315,458	1.2211	10.47%
1997-10-13	1	17.20	-	-	-	-	0	0	-	1.104	-	-	-	-	0	-	0.00%
1997-10-09	1	17.20	-	-	-	-	0	0	-	1.104	-	-	-	-	0	-	0.00%
1997-10-08	1	17.20	-	-	-	-	0	0	-	1.104	-	-	-	-	0	-	0.00%
1997-10-07	1	17.20	-	-	-	-	0	0	-	1.104	-	-	-	-	0	-	0.00%
1997-10-06	1	17.20	-	-	-	-	0	0	-	1.104	-	-	-	-	0	-	0.00%
1997-10-03	1	17.20	-	-	-	-	0	0	-	1.104	-	-	-	-	0	-	0.00%
1997-09-30	1	17.20	-	-	-	-	0	0	-	1.104	-	-	-	-	0	-	0.00%
1997-09-29	0	17.20	17.00	-	13.70	17.40	569,937	9,224,718	16.186	1.104	1.091	-	0.879	1.117	8,878,301	1.0390	29.81%
1997-09-26	0	13.25	12.10	13.40	11.40	13.25	38,000	480,500	12.645	0.851	0.777	0.860	0.732	0.851	591,952	0.8117	20.45%
1997-09-25	0	11.00	10.70	-	10.60	11.00	28,000	305,800	10.921	0.706	0.687	-	0.680	0.706	436,175	0.7011	-1.79%
1997-09-24	0	11.20	10.80	11.60	11.20	13.00	14,000	171,200	12.229	0.719	0.693	0.745	0.719	0.835	218,088	0.7850	-13.85%
1997-09-23	0	13.00	-	13.00	13.00	13.40	4,000	52,800	13.200	0.835	-	0.835	0.835	0.860	62,311	0.8474	-6.47%
1997-09-22	0	13.90	-	13.90	-	-	0	0	-	0.892	-	0.892	-	-	0	-	0.00%
1997-09-19	0	13.90	-	13.90	-	-	0	0	-	0.892	-	0.892	-	-	0	-	-0.71%
1997-09-18	0	14.00	-	14.00	14.00	14.00	8,000	112,000	14.000	0.899	-	0.899	0.899	0.899	124,622	0.8987	0.00%
1997-09-16	0	14.00	-	14.00	-	-	0	0	-	0.899	-	0.899	-	-	0	-	0.00%
1997-09-15	0	14.00	-	14.00	14.60	14.60	4,000	58,400	14.600	0.899	-	0.899	0.937	0.937	62,311	0.9372	-3.45%
1997-09-12	0	14.50	-	14.60	-	-	0	0	-	0.931	-	0.937	-	-	0	-	0.00%
1997-09-11	0	14.50	-	14.50	-	-	0	0	-	0.931	-	0.931	-	-	0	-	0.00%
1997-09-10	0	14.50	-	14.50	-	-	0	0	-	0.931	-	0.931	-	-	0	-	0.00%
1997-09-09	0	14.50	-	14.50	-	-	0	0	-	0.931	-	0.931	-	-	0	-	-0.34%
1997-09-08	0	14.55	-	14.60	-	-	0	0	-	0.934	-	0.937	-	-	0	-	0.00%
1997-09-05	0	14.55	-	14.55	-	-	0	0	-	0.934	-	0.934	-	-	0	-	-0.34%
1997-09-04	0	14.60	-	14.60	-	-	1,750	24,850	14.200	0.937	-	0.937	-	-	27,261	0.9116	0.00%
1997-09-03	0	14.60	-	14.80	-	-	0	0	-	0.937	-	0.950	-	-	0	-	0.00%
1997-09-02	0	14.60	-	14.60	14.60	14.60	4,000	58,400	14.600	0.937	-	0.937	0.937	0.937	62,311	0.9372	-0.68%
1997-09-01	0	14.70	-	14.70	14.90	15.00	12,000	179,200	14.933	0.944	-	0.944	0.956	0.963	186,932	0.9586	-1.34%
1997-08-29	0	14.90	-	15.00	-	-	0	0	-	0.956	-	0.963	-	-	0	-	0.00%
1997-08-28	0	14.90	-	15.10	14.90	14.90	4,000	59,600	14.900	0.956	-	0.969	0.956	0.956	62,311	0.9565	-1.97%
1997-08-27	0	15.20	-	15.20	-	-	0	0	-	0.976	-	0.976	-	-	0	-	0.00%
1997-08-26	0	15.20	-	15.30	15.20	15.20	30,000	456,000	15.200	0.976	-	0.982	0.976	0.976	467,331	0.9758	0.66%
1997-08-25	0	15.10	15.00	15.20	15.00	15.30	90,187	1,366,912	15.156	0.969	0.963	0.976	0.963	0.982	1,404,905	0.9730	-2.58%
1997-08-22	0	15.50	15.20	16.00	15.20	15.60	81,250	1,248,725	15.369	0.995	0.976	1.027	0.976	1.001	1,265,687	0.9866	-0.64%
1997-08-21	0	15.60	15.30	15.80	15.30	15.80	160,000	2,488,200	15.551	1.001	0.982	1.014	0.982	1.014	2,492,430	0.9983	0.65%
1997-08-20	0	15.50	15.30	15.60	15.00	15.50	104,125	1,591,975	15.289	0.995	0.982	1.001	0.963	0.995	1,622,027	0.9815	2.65%
1997-08-19	0	15.10	14.90	15.35	14.80	15.30	207,437	3,109,062	14.988	0.969	0.956	0.985	0.950	0.982	3,231,389	0.9621	0.00%
1997-08-15	0	15.10	14.30	-	14.00	15.10	90,000	1,311,800	14.576	0.969	0.918	-	0.899	0.969	1,401,992	0.9357	2.72%
1997-08-14	0	14.70	-	14.70	14.70	15.50	15,000	224,600	14.973	0.944	-	0.944	0.944	0.995	233,665	0.9612	-4.55%
1997-08-13	1	15.40	15.00	15.50	11.60	15.50	550,000	7,600,000	13.818	0.989	0.963	0.995	0.745	0.995	8,567,729	0.8870	42.59%
1997-08-12	0	10.80	-	10.80	10.80	11.15	140,000	1,533,400	10.953	0.693	-	0.693	0.693	0.716	2,180,876	0.7031	0.93%
1997-08-11	0	10.70	-	10.70	10.70	10.80	18,000	194,200	10.789	0.687	-	0.687	0.687	0.693	280,398	0.6926	0.94%
1997-08-08	0	10.60	-	11.00	10.50	11.00	24,000	260,400	10.850	0.680	-	0.706	0.674	0.706	373,865	0.6965	1.92%
1997-08-07	0	10.50	10.10	-	9.900	10.50	8,000	81,600	10.200	0.668	0.642	-	0.629	0.668	125,820	0.6485	9.37%
1997-08-06	0	9.600	9.600	-	-	-	0	0	-	0.610	0.610	-	-	-	0	-	0.00%
1997-08-05	0	9.600	-	-	-	-	0	0	-	0.610	-	-	-	-	0	-	0.00%
1997-08-04	0	9.600	9.600	-	9.600	9.600	6,000	57,600	9.6000	0.610	0.610	-	0.610	0.610	94,365	0.6104	0.00%
1997-08-01	0	9.600	-	9.900	9.600	10.00	14,000	137,600	9.8286	0.610	-	0.629	0.610	0.636	220,185	0.6249	-4.95%
1997-07-31	0	10.10	-	-	10.10	10.10	2,000	20,200	10.100	0.642	-	-	0.642	0.642	31,455	0.6422	-1.94%
1997-07-30	0	10.30	10.20	10.85	9.900	10.70	20,000	206,000	10.300	0.655	0.649	0.690	0.629	0.680	314,549	0.6549	-1.90%
1997-07-29	0	10.50	10.00	11.00	9.700	12.30	84,875	946,188	11.148	0.668	0.636	0.699	0.617	0.782	1,334,869	0.7088	10.53%
1997-07-28	0	9.500	9.000	9.500	7.600	9.500	44,000	385,500	8.7614	0.604	0.572	0.604	0.483	0.604	692,009	0.5571	27.52%
1997-07-25	0	7.450	7.450	-	7.150	7.450	14,000	101,300	7.2357	0.474	0.474	-	0.455	0.474	220,185	0.4601	4.20%
1997-07-24	0	7.150	7.150	-	6.600	7.000	4,000	27,200	6.8000	0.455	0.455	-	0.420	0.445	62,910	0.4324	10.00%
1997-07-23	0	6.500	6.500	-	6.300	6.300	4,000	25,200	6.3000	0.413	0.413	-	0.401	0.401	62,910	0.4006	6.56%
1997-07-22	0	6.100	5.900	6.300	-	-	0	0	-	0.388	0.375	0.401	-	-	0	-	0.00%
1997-07-21	0	6.100	6.100	6.300	-	-	0	0	-	0.388	0.388	0.401	-	-	0	-	0.00%
1997-07-18	0	6.100	6.100	6.200	-	-	0	0	-	0.388	0.388	0.394	-	-	0	-	0.00%
1997-07-17	0	6.100	6.100	6.300	-	-	0	0	-	0.388	0.388	0.401	-	-	0	-	0.00%
1997-07-16	0	6.100	5.950	6.200	6.100	6.100	10,000	61,000	6.1000	0.388	0.378	0.394	0.388	0.388	157,275	0.3879	1.67%
1997-07-15	0	6.000	5.900	-	6.000	6.000	2,500	14,850	5.9400	0.381	0.375	-	0.381	0.381	39,319	0.3777	0.00%
1997-07-14	0	6.000	5.950	6.200	-	-	0	0	-	0.381	0.378	0.394	-	-	0	-	0.00%
1997-07-11	0	6.000	5.950	-	-	-	0	0	-	0.381	0.378	-	-	-	0	-	0.00%
1997-07-10	0	6.000	5.900	-	6.000	6.000	9,750	57,975	5.9462	0.381	0.375	-	0.381	0.381	153,343	0.3781	-0.83%
1997-07-09	0	6.050	5.950	6.050	-	-	0	0	-	0.385	0.378	0.385	-	-	0	-	0.00%
1997-07-08	0	6.050	5.950	-	-	-	0	0	-	0.385	0.378	-	-	-	0	-	0.00%
1997-07-07	0	6.050	-	-	-	-	0	0	-	0.385	-	-	-	-	0	-	0.00%
1997-07-04	0	6.050	5.900	-	-	-	0	0	-	0.385	0.375	-	-	-	0	-	0.00%
1997-07-03	0	6.050	6.000	6.100	-	-	0	0	-	0.385	0.381	0.388	-	-	0	-	0.00%
1997-06-27	0	6.050	6.000	6.050	6.050	6.050	10,000	60,500	6.0500	0.385	0.381	0.385	0.385	0.385	157,275	0.3847	-0.82%
1997-06-26	0	6.100	6.050	6.100	-	-	0	0	-	0.388	0.385	0.388	-	-	0	-	0.00%
1997-06-25	0	6.100	6.050	-	-	-	0	0	-	0.388	0.385	-	-	-	0	-	0.00%
1997-06-24	0	6.100	6.050	-	-	-	0	0	-	0.388	0.385	-	-	-	0	-	0.00%
1997-06-23	0	6.100	6.100	6.300	-	-	0	0	-	0.388	0.388	0.401	-	-	0	-	0.00%
1997-06-20	0	6.100	6.100	-	-	-	0	0	-	0.388	0.388	-	-	-	0	-	0.00%
1997-06-19	0	6.100	6.100	-	-	-	0	0	-	0.388	0.388	-	-	-	0	-	0.00%
1997-06-18	0	6.100	-	-	-	-	0	0	-	0.388	-	-	-	-	0	-	0.00%
1997-06-17	0	6.100	-	-	-	-	0	0	-	0.388	-	-	-	-	0	-	0.00%
1997-06-16	0	6.100	6.100	-	-	-	0	0	-	0.388	0.388	-	-	-	0	-	0.00%
1997-06-13	0	6.100	6.100	-	-	-	0	0	-	0.388	0.388	-	-	-	0	-	0.00%
1997-06-12	0	6.100	6.100	-	6.100	6.100	10,000	61,000	6.1000	0.388	0.388	-	0.388	0.388	157,275	0.3879	0.00%
1997-06-11	0	6.100	6.100	6.200	-	-	0	0	-	0.388	0.388	0.394	-	-	0	-	0.00%
1997-06-10	0	6.100	6.100	-	-	-	0	0	-	0.388	0.388	-	-	-	0	-	0.00%
1997-06-06	0	6.100	6.100	-	6.100	6.100	5,250	31,713	6.0406	0.388	0.388	-	0.388	0.388	82,569	0.3841	0.00%
1997-06-05	0	6.100	6.100	6.200	-	-	0	0	-	0.388	0.388	0.394	-	-	0	-	0.00%
1997-06-04	0	6.100	6.100	-	6.100	6.100	5,000	30,300	6.0600	0.388	0.388	-	0.388	0.388	78,637	0.3853	-0.81%
1997-06-03	0	6.150	-	-	-	-	0	0	-	0.391	-	-	-	-	0	-	0.00%
1997-06-02	0	6.150	6.100	-	-	-	0	0	-	0.391	0.388	-	-	-	0	-	0.00%
1997-05-30	0	6.150	6.100	-	-	-	0	0	-	0.391	0.388	-	-	-	0	-	0.00%
1997-05-29	0	6.150	6.150	-	-	-	0	0	-	0.391	0.391	-	-	-	0	-	0.00%
1997-05-28	0	6.150	6.150	-	6.150	6.150	128,750	791,625	6.1485	0.391	0.391	-	0.391	0.391	2,024,912	0.3909	0.00%
1997-05-27	0	6.150	6.150	-	6.150	6.150	130,000	799,500	6.1500	0.391	0.391	-	0.391	0.391	2,044,572	0.3910	0.00%
1997-05-26	0	6.150	6.100	6.150	6.150	6.150	50,000	307,500	6.1500	0.391	0.388	0.391	0.391	0.391	786,374	0.3910	0.00%
1997-05-23	0	6.150	6.150	-	6.150	6.200	52,000	320,300	6.1596	0.391	0.391	-	0.391	0.394	817,829	0.3916	0.00%
1997-05-22	0	6.150	6.150	-	-	-	0	0	-	0.391	0.391	-	-	-	0	-	0.00%
1997-05-21	0	6.150	6.150	-	-	-	0	0	-	0.391	0.391	-	-	-	0	-	0.00%
1997-05-20	0	6.150	6.150	-	-	-	0	0	-	0.391	0.391	-	-	-	0	-	0.00%
1997-05-19	0	6.150	6.150	-	-	-	0	0	-	0.391	0.391	-	-	-	0	-	0.00%
1997-05-16	0	6.150	6.150	-	-	-	0	0	-	0.391	0.391	-	-	-	0	-	0.00%
1997-05-15	0	6.150	6.100	-	-	-	0	0	-	0.391	0.388	-	-	-	0	-	0.00%
1997-05-14	0	6.150	6.150	-	-	-	0	0	-	0.391	0.391	-	-	-	0	-	0.00%
1997-05-13	0	6.150	6.150	-	-	-	0	0	-	0.391	0.391	-	-	-	0	-	0.00%
1997-05-12	0	6.150	6.150	6.200	6.150	6.150	2,000	12,300	6.1500	0.391	0.391	0.394	0.391	0.391	31,455	0.3910	0.00%
1997-05-09	0	6.150	6.150	6.250	6.150	6.150	8,000	49,200	6.1500	0.391	0.391	0.397	0.391	0.391	125,820	0.3910	0.00%
1997-05-08	0	6.150	6.150	6.250	-	-	0	0	-	0.391	0.391	0.397	-	-	0	-	0.00%
1997-05-07	0	6.150	6.150	6.200	-	-	0	0	-	0.391	0.391	0.394	-	-	0	-	0.00%
1997-05-06	0	6.150	6.150	6.250	6.150	6.150	2,375	14,513	6.1107	0.391	0.391	0.397	0.391	0.391	37,353	0.3885	0.82%
1997-05-05	0	6.100	6.100	-	6.100	6.100	4,000	24,400	6.1000	0.388	0.388	-	0.388	0.388	62,910	0.3879	-2.40%
1997-05-02	0	6.250	6.100	-	6.100	6.250	20,000	123,500	6.1750	0.397	0.388	-	0.388	0.397	314,549	0.3926	2.46%
1997-05-01	0	6.100	6.100	6.250	-	-	0	0	-	0.388	0.388	0.397	-	-	0	-	0.00%
1997-04-30	0	6.100	6.100	6.300	-	-	0	0	-	0.388	0.388	0.401	-	-	0	-	0.00%
1997-04-29	0	6.100	6.100	6.200	-	-	0	0	-	0.388	0.388	0.394	-	-	0	-	0.00%
1997-04-28	0	6.100	6.100	6.200	6.050	6.100	89,000	540,550	6.0736	0.388	0.388	0.394	0.385	0.388	1,399,745	0.3862	0.00%
1997-04-25	0	6.100	6.100	-	6.100	6.100	6,000	36,600	6.1000	0.388	0.388	-	0.388	0.388	94,365	0.3879	0.00%
1997-04-24	0	6.100	6.000	6.200	-	-	0	0	-	0.388	0.381	0.394	-	-	0	-	0.00%
1997-04-23	0	6.100	6.000	6.200	6.100	6.100	20,000	122,000	6.1000	0.388	0.381	0.394	0.388	0.388	314,549	0.3879	0.00%
1997-04-22	0	6.100	6.100	6.200	6.100	6.100	30,000	183,000	6.1000	0.388	0.388	0.394	0.388	0.388	471,824	0.3879	-0.81%
1997-04-21	0	6.150	6.100	6.200	-	-	0	0	-	0.391	0.388	0.394	-	-	0	-	0.00%
1997-04-18	0	6.150	-	-	-	-	0	0	-	0.391	-	-	-	-	0	-	0.00%
1997-04-17	0	6.150	-	-	-	-	0	0	-	0.391	-	-	-	-	0	-	0.00%
1997-04-16	0	6.150	-	-	-	-	0	0	-	0.391	-	-	-	-	0	-	0.00%
1997-04-15	0	6.150	6.150	-	-	-	0	0	-	0.391	0.391	-	-	-	0	-	0.00%
1997-04-14	0	6.150	6.150	6.300	-	-	0	0	-	0.391	0.391	0.401	-	-	0	-	0.00%
1997-04-11	0	6.150	-	-	-	-	0	0	-	0.391	-	-	-	-	0	-	0.00%
1997-04-10	0	6.150	-	-	-	-	0	0	-	0.391	-	-	-	-	0	-	0.00%
1997-04-09	0	6.150	6.150	-	6.150	6.200	10,000	61,800	6.1800	0.391	0.391	-	0.391	0.394	157,275	0.3929	-0.81%
1997-04-08	0	6.200	6.100	-	-	-	0	0	-	0.394	0.388	-	-	-	0	-	0.00%
1997-04-07	0	6.200	6.050	6.300	-	-	0	0	-	0.394	0.385	0.401	-	-	0	-	0.00%
1997-04-04	0	6.200	6.100	-	6.200	6.200	6,000	37,200	6.2000	0.394	0.388	-	0.394	0.394	94,365	0.3942	0.00%
1997-04-03	0	6.200	6.000	-	-	-	0	0	-	0.394	0.381	-	-	-	0	-	0.00%
1997-04-02	0	6.200	-	-	-	-	0	0	-	0.394	-	-	-	-	0	-	0.00%
1997-04-01	0	6.200	-	-	-	-	0	0	-	0.394	-	-	-	-	0	-	0.00%
1997-03-27	0	6.200	-	-	-	-	0	0	-	0.394	-	-	-	-	0	-	0.00%
1997-03-26	0	6.200	-	6.250	-	-	0	0	-	0.394	-	0.397	-	-	0	-	0.00%
1997-03-25	0	6.200	-	6.250	-	-	0	0	-	0.394	-	0.397	-	-	0	-	0.00%
1997-03-24	0	6.200	-	6.200	-	-	0	0	-	0.394	-	0.394	-	-	0	-	-0.80%
1997-03-21	0	6.250	-	6.250	-	-	0	0	-	0.397	-	0.397	-	-	0	-	-0.79%
1997-03-20	0	6.300	-	6.400	-	-	0	0	-	0.401	-	0.407	-	-	0	-	0.00%
1997-03-19	0	6.300	-	6.400	-	-	0	0	-	0.401	-	0.407	-	-	0	-	0.00%
1997-03-18	0	6.300	-	-	-	-	0	0	-	0.401	-	-	-	-	0	-	0.00%
1997-03-17	0	6.300	-	6.500	-	-	0	0	-	0.401	-	0.413	-	-	0	-	0.00%
1997-03-14	0	6.300	6.100	6.500	6.300	6.300	4,000	25,200	6.3000	0.401	0.388	0.413	0.401	0.401	62,910	0.4006	-4.55%
1997-03-13	0	6.600	-	6.600	-	-	0	0	-	0.420	-	0.420	-	-	0	-	0.00%
1997-03-12	0	6.600	-	6.600	-	-	0	0	-	0.420	-	0.420	-	-	0	-	0.00%
1997-03-11	0	6.600	-	6.600	-	-	0	0	-	0.420	-	0.420	-	-	0	-	0.00%
1997-03-10	0	6.600	-	6.700	-	-	0	0	-	0.420	-	0.426	-	-	0	-	0.00%
1997-03-07	0	6.600	-	6.700	-	-	0	0	-	0.420	-	0.426	-	-	0	-	0.00%
1997-03-06	0	6.600	6.500	6.750	6.500	6.700	46,000	301,000	6.5435	0.420	0.413	0.429	0.413	0.426	723,464	0.4161	0.00%
1997-03-05	0	6.600	-	6.750	6.600	6.600	7,250	47,538	6.5570	0.420	-	0.429	0.420	0.420	114,024	0.4169	0.00%
1997-03-04	0	6.600	-	6.700	-	-	0	0	-	0.420	-	0.426	-	-	0	-	0.00%
1997-03-03	0	6.600	-	6.700	-	-	0	0	-	0.420	-	0.426	-	-	0	-	0.00%
1997-02-28	0	6.600	6.400	6.700	-	-	0	0	-	0.420	0.407	0.426	-	-	0	-	0.00%
1997-02-27	0	6.600	6.400	6.600	-	-	0	0	-	0.420	0.407	0.420	-	-	0	-	0.00%
1997-02-26	0	6.600	-	6.600	-	-	0	0	-	0.420	-	0.420	-	-	0	-	0.00%
1997-02-25	0	6.600	-	6.600	-	-	0	0	-	0.420	-	0.420	-	-	0	-	0.00%
1997-02-24	0	6.600	6.200	-	6.500	6.600	34,000	223,400	6.5706	0.420	0.394	-	0.413	0.420	534,734	0.4178	0.00%
1997-02-21	0	6.600	6.200	6.600	6.200	6.600	34,000	217,100	6.3853	0.420	0.394	0.420	0.394	0.420	534,734	0.4060	3.12%
1997-02-20	0	6.400	5.800	6.600	5.900	6.400	20,000	123,600	6.1800	0.407	0.369	0.420	0.375	0.407	314,549	0.3929	12.28%
1997-02-19	0	5.700	5.600	-	5.700	5.700	4,000	22,800	5.7000	0.362	0.356	-	0.362	0.362	62,910	0.3624	7.55%
1997-02-18	0	5.300	5.300	-	5.200	5.200	6,500	33,725	5.1885	0.337	0.337	-	0.331	0.331	102,229	0.3299	3.92%
1997-02-17	0	5.100	5.100	5.200	-	-	0	0	-	0.324	0.324	0.331	-	-	0	-	2.51%
1997-02-14	0	4.975	-	-	-	-	0	0	-	0.316	-	-	-	-	0	-	0.00%
1997-02-13	0	4.975	-	-	-	-	0	0	-	0.316	-	-	-	-	0	-	0.00%
1997-02-12	0	4.975	-	-	-	-	0	0	-	0.316	-	-	-	-	0	-	0.00%
1997-02-11	0	4.975	-	-	-	-	0	0	-	0.316	-	-	-	-	0	-	0.00%
1997-02-10	0	4.975	-	-	-	-	0	0	-	0.316	-	-	-	-	0	-	0.00%
1997-02-05	0	4.975	-	-	-	-	0	0	-	0.316	-	-	-	-	0	-	0.00%
1997-02-04	0	4.975	4.875	-	-	-	0	0	-	0.316	0.310	-	-	-	0	-	0.00%
1997-02-03	0	4.975	4.875	-	-	-	0	0	-	0.316	0.310	-	-	-	0	-	0.00%
1997-01-31	0	4.975	4.975	-	-	-	0	0	-	0.316	0.316	-	-	-	0	-	1.53%
1997-01-30	0	4.900	4.900	-	-	-	334	1,587	4.7515	0.312	0.312	-	-	-	5,253	0.3021	0.00%
1997-01-29	0	4.900	-	-	-	-	0	0	-	0.312	-	-	-	-	0	-	0.00%
1997-01-28	0	4.900	4.800	-	-	-	0	0	-	0.312	0.305	-	-	-	0	-	0.00%
1997-01-27	0	4.900	4.800	-	-	-	0	0	-	0.312	0.305	-	-	-	0	-	0.00%
1997-01-24	0	4.900	4.800	-	-	-	0	0	-	0.312	0.305	-	-	-	0	-	0.00%
1997-01-23	0	4.900	4.850	-	4.900	4.900	10,000	49,000	4.9000	0.312	0.308	-	0.312	0.312	157,275	0.3116	-3.92%
1997-01-22	0	5.100	-	-	-	-	0	0	-	0.324	-	-	-	-	0	-	0.00%
1997-01-21	0	5.100	-	-	-	-	0	0	-	0.324	-	-	-	-	0	-	0.00%
1997-01-20	0	5.100	4.950	5.100	-	-	0	0	-	0.324	0.315	0.324	-	-	0	-	0.00%
1997-01-17	0	5.100	-	-	-	-	0	0	-	0.324	-	-	-	-	0	-	0.00%
1997-01-16	0	5.100	-	-	-	-	0	0	-	0.324	-	-	-	-	0	-	0.00%
1997-01-15	0	5.100	4.950	5.100	-	-	0	0	-	0.324	0.315	0.324	-	-	0	-	0.00%
1997-01-14	0	5.100	-	5.100	-	-	0	0	-	0.324	-	0.324	-	-	0	-	0.00%
1997-01-13	0	5.100	-	5.100	-	-	0	0	-	0.324	-	0.324	-	-	0	-	0.00%
1997-01-10	0	5.100	-	-	-	-	0	0	-	0.324	-	-	-	-	0	-	0.00%
1997-01-09	0	5.100	-	-	-	-	0	0	-	0.324	-	-	-	-	0	-	0.00%
1997-01-08	0	5.100	-	-	-	-	0	0	-	0.324	-	-	-	-	0	-	0.00%
1997-01-07	0	5.100	-	-	-	-	0	0	-	0.324	-	-	-	-	0	-	0.00%
1997-01-06	0	5.100	-	-	-	-	0	0	-	0.324	-	-	-	-	0	-	0.00%
1997-01-03	0	5.100	4.950	5.100	5.100	5.100	10,000	51,000	5.1000	0.324	0.315	0.324	0.324	0.324	157,275	0.3243	0.00%
1997-01-02	0	5.100	-	-	-	-	0	0	-	0.324	-	-	-	-	0	-	0.00%
1996-12-31	0	5.100	-	-	-	-	0	0	-	0.324	-	-	-	-	0	-	0.00%
1996-12-30	0	5.100	-	-	-	-	0	0	-	0.324	-	-	-	-	0	-	0.00%
1996-12-27	0	5.100	-	-	-	-	0	0	-	0.324	-	-	-	-	0	-	0.00%
1996-12-24	0	5.100	-	-	-	-	0	0	-	0.324	-	-	-	-	0	-	0.00%
1996-12-23	0	5.100	-	-	-	-	0	0	-	0.324	-	-	-	-	0	-	0.00%
1996-12-20	0	5.100	-	-	-	-	0	0	-	0.324	-	-	-	-	0	-	0.00%
1996-12-19	0	5.100	5.000	-	-	-	0	0	-	0.324	0.318	-	-	-	0	-	0.00%
1996-12-18	0	5.100	-	-	-	-	0	0	-	0.324	-	-	-	-	0	-	0.00%
1996-12-17	0	5.100	-	-	-	-	0	0	-	0.324	-	-	-	-	0	-	0.00%
1996-12-16	0	5.100	-	-	-	-	0	0	-	0.324	-	-	-	-	0	-	0.00%
1996-12-13	0	5.100	-	-	-	-	0	0	-	0.324	-	-	-	-	0	-	0.00%
1996-12-12	0	5.100	-	-	-	-	0	0	-	0.324	-	-	-	-	0	-	0.00%
1996-12-11	0	5.100	-	-	-	-	0	0	-	0.324	-	-	-	-	0	-	0.00%
1996-12-10	0	5.100	-	-	5.100	5.100	10,000	51,000	5.1000	0.324	-	-	0.324	0.324	157,275	0.3243	-1.54%
1996-12-09	0	5.200	-	-	-	-	0	0	-	0.329	-	-	-	-	0	-	0.00%
1996-12-06	0	5.200	-	-	-	-	0	0	-	0.329	-	-	-	-	0	-	0.00%
1996-12-05	0	5.200	-	5.200	-	-	0	0	-	0.329	-	0.329	-	-	0	-	0.00%
1996-12-04	0	5.200	-	-	-	-	0	0	-	0.329	-	-	-	-	0	-	0.00%
1996-12-03	0	5.200	-	-	-	-	0	0	-	0.329	-	-	-	-	0	-	0.00%
1996-12-02	0	5.200	-	5.200	-	-	0	0	-	0.329	-	0.329	-	-	0	-	0.00%
1996-11-29	0	5.200	-	-	-	-	0	0	-	0.329	-	-	-	-	0	-	0.00%
1996-11-28	0	5.200	5.000	-	-	-	0	0	-	0.329	0.317	-	-	-	0	-	0.00%
1996-11-27	0	5.200	-	-	-	-	0	0	-	0.329	-	-	-	-	0	-	0.00%
1996-11-26	0	5.200	-	5.200	-	-	0	0	-	0.329	-	0.329	-	-	0	-	0.00%
1996-11-25	0	5.200	5.000	5.200	-	-	0	0	-	0.329	0.317	0.329	-	-	0	-	0.00%
1996-11-22	0	5.200	-	-	-	-	0	0	-	0.329	-	-	-	-	0	-	0.00%
1996-11-21	0	5.200	-	-	-	-	0	0	-	0.329	-	-	-	-	0	-	0.00%
1996-11-20	0	5.200	-	-	-	-	0	0	-	0.329	-	-	-	-	0	-	0.00%
1996-11-19	0	5.200	-	-	-	-	0	0	-	0.329	-	-	-	-	0	-	0.00%
1996-11-18	0	5.200	5.000	-	-	-	0	0	-	0.329	0.317	-	-	-	0	-	0.00%
1996-11-15	0	5.200	-	-	-	-	0	0	-	0.329	-	-	-	-	0	-	0.00%
1996-11-14	0	5.200	-	-	-	-	0	0	-	0.329	-	-	-	-	0	-	0.00%
1996-11-13	0	5.200	-	-	-	-	0	0	-	0.329	-	-	-	-	0	-	0.00%
1996-11-12	0	5.200	-	-	-	-	0	0	-	0.329	-	-	-	-	0	-	0.00%
1996-11-11	0	5.200	-	-	-	-	0	0	-	0.329	-	-	-	-	0	-	0.00%
1996-11-08	0	5.200	5.150	-	-	-	0	0	-	0.329	0.326	-	-	-	0	-	0.00%
1996-11-07	0	5.200	5.150	-	-	-	0	0	-	0.329	0.326	-	-	-	0	-	0.00%
1996-11-06	0	5.200	5.150	-	-	-	0	0	-	0.329	0.326	-	-	-	0	-	0.00%
1996-11-05	0	5.200	5.150	5.200	-	-	0	0	-	0.329	0.326	0.329	-	-	0	-	0.00%
1996-11-04	0	5.200	5.150	6.000	-	-	0	0	-	0.329	0.326	0.380	-	-	0	-	0.00%
1996-11-01	0	5.200	5.150	-	-	-	0	0	-	0.329	0.326	-	-	-	0	-	0.00%
1996-10-31	0	5.200	-	-	-	-	0	0	-	0.329	-	-	-	-	0	-	0.00%
1996-10-30	0	5.200	5.150	-	-	-	0	0	-	0.329	0.326	-	-	-	0	-	0.00%
1996-10-29	0	5.200	5.150	5.200	5.200	5.200	8,000	41,600	5.2000	0.329	0.326	0.329	0.329	0.329	126,306	0.3294	0.00%
1996-10-28	0	5.200	5.200	5.300	5.200	5.300	14,000	73,200	5.2286	0.329	0.329	0.336	0.329	0.336	221,035	0.3312	-1.89%
1996-10-25	0	5.300	5.300	5.500	5.300	5.300	10,000	53,000	5.3000	0.336	0.336	0.348	0.336	0.336	157,882	0.3357	-3.64%
1996-10-24	0	5.500	-	-	-	-	0	0	-	0.348	-	-	-	-	0	-	0.00%
1996-10-23	0	5.500	5.300	5.500	5.300	5.500	8,000	43,200	5.4000	0.348	0.336	0.348	0.336	0.348	126,306	0.3420	1.85%
1996-10-22	0	5.400	5.400	5.500	-	-	0	0	-	0.342	0.342	0.348	-	-	0	-	0.00%
1996-10-18	0	5.400	-	5.500	-	-	0	0	-	0.342	-	0.348	-	-	0	-	0.00%
1996-10-17	0	5.400	5.200	5.500	-	-	0	0	-	0.342	0.329	0.348	-	-	0	-	0.00%
1996-10-16	0	5.400	-	-	-	-	0	0	-	0.342	-	-	-	-	0	-	0.00%
1996-10-15	0	5.400	5.300	5.500	-	-	0	0	-	0.342	0.336	0.348	-	-	0	-	0.00%
1996-10-14	0	5.400	5.300	5.600	5.400	5.400	17,937	96,376	5.3730	0.342	0.336	0.355	0.342	0.342	283,193	0.3403	0.00%
1996-10-11	0	5.400	5.300	-	5.400	5.400	5,000	26,700	5.3400	0.342	0.336	-	0.342	0.342	78,941	0.3382	1.89%
1996-10-10	0	5.300	-	-	-	-	0	0	-	0.336	-	-	-	-	0	-	0.00%
1996-10-09	0	5.300	5.300	-	-	-	0	0	-	0.336	0.336	-	-	-	0	-	0.00%
1996-10-08	0	5.300	5.300	-	-	-	0	0	-	0.336	0.336	-	-	-	0	-	0.00%
1996-10-07	0	5.300	5.250	-	5.300	5.300	2,000	10,600	5.3000	0.336	0.333	-	0.336	0.336	31,576	0.3357	0.00%
1996-10-04	0	5.300	5.300	-	-	-	0	0	-	0.336	0.336	-	-	-	0	-	0.00%
1996-10-03	0	5.300	5.300	-	-	-	0	0	-	0.336	0.336	-	-	-	0	-	0.00%
1996-10-02	0	5.300	5.300	-	5.300	5.300	14,000	74,200	5.3000	0.336	0.336	-	0.336	0.336	221,035	0.3357	0.00%
1996-10-01	0	5.300	5.300	-	5.300	5.300	50,000	265,000	5.3000	0.336	0.336	-	0.336	0.336	789,410	0.3357	0.00%
1996-09-30	0	5.300	5.300	5.400	-	-	80,000	424,000	5.3000	0.336	0.336	0.342	-	-	1,263,056	0.3357	0.95%
1996-09-27	0	5.250	5.250	-	-	-	0	0	-	0.333	0.333	-	-	-	0	-	0.00%
1996-09-26	0	5.250	-	-	-	-	2,000	10,500	5.2500	0.333	-	-	-	-	31,576	0.3325	0.00%
1996-09-25	0	5.250	5.100	-	-	-	1	5	5.0000	0.333	0.323	-	-	-	16	0.3167	0.00%
1996-09-24	0	5.250	5.200	-	-	-	2,000	10,500	5.2500	0.333	0.329	-	-	-	31,576	0.3325	0.00%
1996-09-23	0	5.250	5.200	5.300	5.250	5.250	4,000	21,000	5.2500	0.333	0.329	0.336	0.333	0.333	63,153	0.3325	0.96%
1996-09-20	0	5.200	5.200	5.250	5.200	5.200	10,000	52,000	5.2000	0.329	0.329	0.333	0.329	0.329	157,882	0.3294	0.00%
1996-09-19	0	5.200	5.200	5.250	5.200	5.200	8,187	42,516	5.1931	0.329	0.329	0.333	0.329	0.329	129,258	0.3289	0.00%
1996-09-18	0	5.200	-	5.300	-	-	0	0	-	0.329	-	0.336	-	-	0	-	0.00%
1996-09-17	0	5.200	-	-	-	-	0	0	-	0.329	-	-	-	-	0	-	0.00%
1996-09-16	0	5.200	-	-	-	-	0	0	-	0.329	-	-	-	-	0	-	0.00%
1996-09-13	0	5.200	-	-	-	-	0	0	-	0.329	-	-	-	-	0	-	0.00%
1996-09-12	0	5.200	-	5.300	-	-	0	0	-	0.329	-	0.336	-	-	0	-	0.00%
1996-09-11	0	5.200	-	5.300	-	-	0	0	-	0.329	-	0.336	-	-	0	-	0.00%
1996-09-10	0	5.200	-	-	-	-	0	0	-	0.329	-	-	-	-	0	-	0.00%
1996-09-09	0	5.200	-	-	-	-	0	0	-	0.329	-	-	-	-	0	-	0.00%
1996-09-06	0	5.200	-	-	-	-	0	0	-	0.329	-	-	-	-	0	-	0.00%
1996-09-05	0	5.200	-	-	-	-	0	0	-	0.329	-	-	-	-	0	-	0.00%
1996-09-04	0	5.200	-	-	-	-	0	0	-	0.329	-	-	-	-	0	-	0.00%
1996-09-03	0	5.200	-	-	-	-	0	0	-	0.329	-	-	-	-	0	-	0.00%
1996-09-02	0	5.200	-	-	-	-	0	0	-	0.329	-	-	-	-	0	-	0.00%
1996-08-30	0	5.200	-	-	-	-	0	0	-	0.329	-	-	-	-	0	-	0.00%
1996-08-29	0	5.200	5.000	-	-	-	0	0	-	0.329	0.317	-	-	-	0	-	0.00%
1996-08-28	0	5.200	5.000	-	-	-	0	0	-	0.329	0.317	-	-	-	0	-	0.00%
1996-08-27	0	5.200	5.000	-	-	-	0	0	-	0.329	0.317	-	-	-	0	-	0.00%
1996-08-23	0	5.200	5.000	-	-	-	0	0	-	0.329	0.317	-	-	-	0	-	0.00%
1996-08-22	0	5.200	5.000	-	-	-	0	0	-	0.329	0.317	-	-	-	0	-	0.00%
1996-08-21	0	5.200	-	-	-	-	0	0	-	0.329	-	-	-	-	0	-	0.00%
1996-08-20	0	5.200	5.200	-	-	-	0	0	-	0.329	0.329	-	-	-	0	-	0.00%
1996-08-19	0	5.200	5.200	-	-	-	0	0	-	0.329	0.329	-	-	-	0	-	0.00%
1996-08-16	0	5.200	5.200	-	5.200	5.200	2,000	10,400	5.2000	0.329	0.329	-	0.329	0.329	31,576	0.3294	0.00%
1996-08-15	0	5.200	5.000	-	5.150	5.200	6,000	31,000	5.1667	0.329	0.317	-	0.326	0.329	94,729	0.3272	0.00%
1996-08-14	0	5.200	5.050	5.300	5.000	5.200	112,250	577,600	5.1457	0.329	0.320	0.336	0.317	0.329	1,772,225	0.3259	-1.89%
1996-08-13	0	5.300	-	5.400	-	-	0	0	-	0.336	-	0.342	-	-	0	-	0.00%
1996-08-12	0	5.300	-	-	-	-	0	0	-	0.336	-	-	-	-	0	-	0.00%
1996-08-09	0	5.300	-	5.400	-	-	0	0	-	0.336	-	0.342	-	-	0	-	0.00%
1996-08-08	0	5.300	-	-	-	-	0	0	-	0.336	-	-	-	-	0	-	0.00%
1996-08-07	0	5.300	-	5.400	-	-	0	0	-	0.336	-	0.342	-	-	0	-	0.00%
1996-08-06	0	5.300	-	5.400	-	-	0	0	-	0.336	-	0.342	-	-	0	-	0.00%
1996-08-05	0	5.300	-	-	-	-	0	0	-	0.336	-	-	-	-	0	-	0.00%
1996-08-02	0	5.300	-	-	-	-	0	0	-	0.336	-	-	-	-	0	-	0.00%
1996-08-01	0	5.300	-	-	5.300	5.300	10,937	57,685	5.2743	0.336	-	-	0.336	0.336	172,676	0.3341	1.92%
1996-07-31	0	5.200	-	5.300	-	-	0	0	-	0.329	-	0.336	-	-	0	-	0.00%
1996-07-30	0	5.200	-	-	-	-	0	0	-	0.329	-	-	-	-	0	-	0.00%
1996-07-29	0	5.200	-	-	-	-	0	0	-	0.329	-	-	-	-	0	-	0.00%
1996-07-26	0	5.200	-	5.300	-	-	0	0	-	0.329	-	0.336	-	-	0	-	0.00%
1996-07-25	0	5.200	-	-	-	-	0	0	-	0.329	-	-	-	-	0	-	0.00%
1996-07-24	0	5.200	-	-	-	-	0	0	-	0.329	-	-	-	-	0	-	0.00%
1996-07-23	0	5.200	-	5.300	-	-	0	0	-	0.329	-	0.336	-	-	0	-	0.00%
1996-07-22	0	5.200	-	5.300	5.200	5.200	24,375	126,675	5.1969	0.329	-	0.336	0.329	0.329	384,837	0.3292	0.00%
1996-07-19	0	5.200	-	5.200	-	-	0	0	-	0.329	-	0.329	-	-	0	-	0.00%
1996-07-18	0	5.200	-	5.200	-	-	0	0	-	0.329	-	0.329	-	-	0	-	0.00%
1996-07-17	0	5.200	-	5.200	-	-	0	0	-	0.329	-	0.329	-	-	0	-	0.00%
1996-07-16	0	5.200	-	5.200	-	-	0	0	-	0.329	-	0.329	-	-	0	-	0.00%
1996-07-15	0	5.200	5.000	5.300	-	-	0	0	-	0.329	0.317	0.336	-	-	0	-	0.00%
1996-07-12	0	5.200	-	-	-	-	1,653	7,934	4.7998	0.329	-	-	-	-	26,098	0.3040	0.00%
1996-07-11	0	5.200	-	-	-	-	0	0	-	0.329	-	-	-	-	0	-	0.00%
1996-07-10	0	5.200	-	-	-	-	0	0	-	0.329	-	-	-	-	0	-	0.00%
1996-07-09	0	5.200	-	-	-	-	0	0	-	0.329	-	-	-	-	0	-	0.00%
1996-07-08	0	5.200	5.000	-	-	-	0	0	-	0.329	0.317	-	-	-	0	-	0.00%
1996-07-05	0	5.200	-	-	-	-	0	0	-	0.329	-	-	-	-	0	-	0.00%
1996-07-04	0	5.200	5.200	-	5.200	5.200	202,000	1,070,400	5.2990	0.329	0.329	-	0.329	0.329	3,189,216	0.3356	-1.89%
1996-07-03	0	5.300	5.050	5.300	5.200	5.300	20,187	105,335	5.2180	0.336	0.320	0.336	0.329	0.336	318,716	0.3305	1.92%
1996-07-02	0	5.200	5.100	5.300	5.200	5.200	10,000	52,000	5.2000	0.329	0.323	0.336	0.329	0.329	157,882	0.3294	1.96%
1996-07-01	0	5.100	5.000	-	5.100	5.100	10,000	51,000	5.1000	0.323	0.317	-	0.323	0.323	157,882	0.3230	2.00%
1996-06-28	0	5.000	4.800	-	5.000	5.000	2,000	10,000	5.0000	0.317	0.304	-	0.317	0.317	31,576	0.3167	2.04%
1996-06-27	0	4.900	4.800	5.000	-	-	0	0	-	0.310	0.304	0.317	-	-	0	-	0.00%
1996-06-26	0	4.900	4.800	-	-	-	0	0	-	0.310	0.304	-	-	-	0	-	0.00%
1996-06-25	0	5.000	4.950	5.200	-	-	0	0	-	0.310	0.307	0.323	-	-	0	-	0.00%
1996-06-24	0	5.000	5.000	5.200	5.000	5.000	34,000	170,000	5.0000	0.310	0.310	0.323	0.310	0.310	547,754	0.3104	-0.99%
1996-06-21	0	5.050	5.000	5.200	-	-	0	0	-	0.313	0.310	0.323	-	-	0	-	0.00%
1996-06-19	0	5.050	5.000	5.200	-	-	0	0	-	0.313	0.310	0.323	-	-	0	-	0.00%
1996-06-18	0	5.050	5.000	5.200	-	-	0	0	-	0.313	0.310	0.323	-	-	0	-	0.00%
1996-06-14	0	5.050	5.000	5.200	5.050	5.050	10,000	50,500	5.0500	0.313	0.310	0.323	0.313	0.313	161,104	0.3135	-0.98%
1996-06-13	0	5.100	-	-	-	-	0	0	-	0.317	-	-	-	-	0	-	0.00%
1996-06-12	0	5.100	-	-	-	-	0	0	-	0.317	-	-	-	-	0	-	0.00%
1996-06-11	0	5.100	-	-	5.100	5.100	12,000	61,200	5.1000	0.317	-	-	0.317	0.317	193,325	0.3166	-3.77%
1996-06-10	0	5.300	-	5.300	-	-	0	0	-	0.329	-	0.329	-	-	0	-	0.00%
1996-06-07	0	5.300	-	-	-	-	0	0	-	0.329	-	-	-	-	0	-	0.00%
1996-06-06	0	5.300	-	-	-	-	0	0	-	0.329	-	-	-	-	0	-	0.00%
1996-06-05	0	5.300	5.200	-	-	-	0	0	-	0.329	0.323	-	-	-	0	-	0.00%
1996-06-04	0	5.300	-	-	-	-	0	0	-	0.329	-	-	-	-	0	-	0.00%
1996-06-03	0	5.300	-	-	-	-	0	0	-	0.329	-	-	-	-	0	-	0.00%
1996-05-31	0	5.300	5.200	-	-	-	0	0	-	0.329	0.323	-	-	-	0	-	0.00%
1996-05-30	0	5.300	5.200	-	-	-	0	0	-	0.329	0.323	-	-	-	0	-	0.00%
1996-05-29	0	5.300	5.250	-	5.200	5.300	23,000	120,950	5.2587	0.329	0.326	-	0.323	0.329	370,539	0.3264	0.00%
1996-05-28	0	5.300	5.100	5.300	-	-	0	0	-	0.329	0.317	0.329	-	-	0	-	0.00%
1996-05-27	0	5.300	5.300	5.500	5.300	5.300	20,375	107,875	5.2945	0.329	0.329	0.341	0.329	0.329	328,250	0.3286	-11.67%
1996-05-24	0	6.000	-	-	-	-	0	0	-	0.372	-	-	-	-	0	-	0.00%
1996-05-23	0	6.000	-	6.000	-	-	0	0	-	0.372	-	0.372	-	-	0	-	-1.64%
1996-05-22	0	6.100	-	-	-	-	0	0	-	0.379	-	-	-	-	0	-	0.00%
1996-05-21	0	6.100	-	-	-	-	0	0	-	0.379	-	-	-	-	0	-	0.00%
1996-05-20	0	6.100	-	-	-	-	0	0	-	0.379	-	-	-	-	0	-	0.00%
1996-05-17	0	6.100	5.900	6.150	-	-	0	0	-	0.379	0.366	0.382	-	-	0	-	0.00%
1996-05-16	0	6.100	6.100	6.200	6.100	6.100	2,000	12,200	6.1000	0.379	0.379	0.385	0.379	0.379	32,221	0.3786	-1.61%
1996-05-15	0	6.200	6.150	6.200	6.200	6.200	4,000	24,800	6.2000	0.385	0.382	0.385	0.385	0.385	64,442	0.3848	-1.59%
1996-05-14	0	6.300	-	6.350	-	-	0	0	-	0.391	-	0.394	-	-	0	-	0.00%
1996-05-13	0	6.300	-	6.400	-	-	0	0	-	0.391	-	0.397	-	-	0	-	0.00%
1996-05-10	0	6.300	-	6.400	-	-	0	0	-	0.391	-	0.397	-	-	0	-	0.00%
1996-05-09	0	6.300	6.150	6.400	-	-	0	0	-	0.391	0.382	0.397	-	-	0	-	0.00%
1996-05-08	0	6.300	6.150	6.500	-	-	0	0	-	0.391	0.382	0.403	-	-	0	-	0.00%
1996-05-07	0	6.300	6.200	6.500	-	-	0	0	-	0.391	0.385	0.403	-	-	0	-	0.00%
1996-05-06	0	6.300	-	6.400	-	-	0	0	-	0.391	-	0.397	-	-	0	-	0.00%
1996-05-03	0	6.300	-	-	-	-	0	0	-	0.391	-	-	-	-	0	-	0.00%
1996-05-02	0	6.300	-	-	-	-	0	0	-	0.391	-	-	-	-	0	-	0.00%
1996-05-01	0	6.300	6.250	6.500	-	-	0	0	-	0.391	0.388	0.403	-	-	0	-	0.00%
1996-04-30	0	6.300	6.250	6.400	-	-	0	0	-	0.391	0.388	0.397	-	-	0	-	0.00%
1996-04-29	0	6.300	6.300	6.500	6.300	6.300	2,000	12,600	6.3000	0.391	0.391	0.403	0.391	0.391	32,221	0.3911	-1.56%
1996-04-26	0	6.400	6.300	-	-	-	0	0	-	0.397	0.391	-	-	-	0	-	0.00%
1996-04-25	0	6.400	6.300	6.550	6.400	6.450	14,000	90,000	6.4286	0.397	0.391	0.407	0.397	0.400	225,546	0.3990	-2.29%
1996-04-24	0	6.550	6.400	6.550	-	-	0	0	-	0.407	0.397	0.407	-	-	0	-	-0.76%
1996-04-23	0	6.600	6.350	6.600	6.600	6.600	16,187	106,778	6.5965	0.410	0.394	0.410	0.410	0.410	260,779	0.4095	0.76%
1996-04-22	0	6.550	-	6.600	-	-	0	0	-	0.407	-	0.410	-	-	0	-	0.00%
1996-04-19	0	6.550	-	6.600	-	-	0	0	-	0.407	-	0.410	-	-	0	-	0.00%
1996-04-18	0	6.550	-	6.600	-	-	0	0	-	0.407	-	0.410	-	-	0	-	0.00%
1996-04-17	0	6.550	-	6.550	6.550	6.550	6,000	39,300	6.5500	0.407	-	0.407	0.407	0.407	96,662	0.4066	0.00%
1996-04-16	0	6.550	-	6.600	-	-	0	0	-	0.407	-	0.410	-	-	0	-	0.00%
1996-04-15	0	6.550	-	6.550	-	-	0	0	-	0.407	-	0.407	-	-	0	-	-0.76%
1996-04-12	0	6.600	-	6.600	6.600	6.600	4,000	26,400	6.6000	0.410	-	0.410	0.410	0.410	64,442	0.4097	0.00%
1996-04-11	0	6.600	-	6.600	-	-	0	0	-	0.410	-	0.410	-	-	0	-	0.00%
1996-04-10	0	6.600	-	6.600	-	-	0	0	-	0.410	-	0.410	-	-	0	-	0.00%
1996-04-09	0	6.600	-	6.600	-	-	0	0	-	0.410	-	0.410	-	-	0	-	0.00%
1996-04-03	0	6.600	-	6.700	-	-	0	0	-	0.410	-	0.416	-	-	0	-	0.00%
1996-04-02	0	6.600	-	6.600	-	-	0	0	-	0.410	-	0.410	-	-	0	-	0.00%
1996-04-01	0	6.600	-	6.600	6.600	6.600	2,000	13,200	6.6000	0.410	-	0.410	0.410	0.410	32,221	0.4097	3.12%
1996-03-29	0	6.400	-	6.400	-	-	0	0	-	0.397	-	0.397	-	-	0	-	-3.03%
1996-03-28	0	6.600	-	6.600	-	-	0	0	-	0.410	-	0.410	-	-	0	-	0.00%
1996-03-27	0	6.600	-	-	-	-	0	0	-	0.410	-	-	-	-	0	-	0.00%
1996-03-26	0	6.600	-	-	-	-	0	0	-	0.410	-	-	-	-	0	-	0.00%
1996-03-25	0	6.600	-	-	-	-	0	0	-	0.410	-	-	-	-	0	-	0.00%
1996-03-22	0	6.600	-	6.600	-	-	0	0	-	0.410	-	0.410	-	-	0	-	0.00%
1996-03-21	0	6.600	-	6.600	-	-	0	0	-	0.410	-	0.410	-	-	0	-	0.00%
1996-03-20	0	6.600	-	6.700	-	-	0	0	-	0.410	-	0.416	-	-	0	-	0.00%
1996-03-19	0	6.600	-	-	-	-	0	0	-	0.410	-	-	-	-	0	-	0.00%
1996-03-18	0	6.600	-	-	-	-	0	0	-	0.410	-	-	-	-	0	-	0.00%
1996-03-15	0	6.600	-	-	-	-	0	0	-	0.410	-	-	-	-	0	-	0.00%
1996-03-14	0	6.600	-	-	-	-	0	0	-	0.410	-	-	-	-	0	-	0.00%
1996-03-13	0	6.600	-	-	-	-	0	0	-	0.410	-	-	-	-	0	-	0.00%
1996-03-12	0	6.600	-	-	-	-	0	0	-	0.410	-	-	-	-	0	-	0.00%
1996-03-11	0	6.600	-	-	-	-	0	0	-	0.410	-	-	-	-	0	-	0.00%
1996-03-08	0	6.600	-	-	-	-	0	0	-	0.410	-	-	-	-	0	-	0.00%
1996-03-07	0	6.600	-	-	-	-	0	0	-	0.410	-	-	-	-	0	-	0.00%
1996-03-06	0	6.600	-	6.700	-	-	0	0	-	0.410	-	0.416	-	-	0	-	0.00%
1996-03-05	0	6.600	-	6.700	-	-	0	0	-	0.410	-	0.416	-	-	0	-	0.00%
1996-03-04	0	6.600	-	6.700	-	-	0	0	-	0.410	-	0.416	-	-	0	-	0.00%
1996-03-01	0	6.600	-	-	-	-	0	0	-	0.410	-	-	-	-	0	-	0.00%
1996-02-29	0	6.600	-	-	-	-	0	0	-	0.410	-	-	-	-	0	-	0.00%
1996-02-28	0	6.600	-	6.600	-	-	0	0	-	0.410	-	0.410	-	-	0	-	0.00%
1996-02-27	0	6.600	-	6.800	-	-	0	0	-	0.410	-	0.422	-	-	0	-	0.00%
1996-02-26	0	6.600	-	6.600	-	-	0	0	-	0.410	-	0.410	-	-	0	-	0.00%
1996-02-23	0	6.600	-	6.600	-	-	0	0	-	0.410	-	0.410	-	-	0	-	0.00%
1996-02-22	0	6.600	-	-	-	-	0	0	-	0.410	-	-	-	-	0	-	0.00%
1996-02-16	0	6.600	-	-	-	-	0	0	-	0.410	-	-	-	-	0	-	0.00%
1996-02-15	0	6.600	-	6.600	-	-	0	0	-	0.410	-	0.410	-	-	0	-	0.00%
1996-02-14	0	6.600	-	6.700	-	-	0	0	-	0.410	-	0.416	-	-	0	-	0.00%
1996-02-13	0	6.600	-	6.600	-	-	0	0	-	0.410	-	0.410	-	-	0	-	0.00%
1996-02-12	0	6.600	-	6.600	-	-	0	0	-	0.410	-	0.410	-	-	0	-	0.00%
1996-02-09	0	6.600	-	6.600	-	-	0	0	-	0.410	-	0.410	-	-	0	-	0.00%
1996-02-08	0	6.600	-	6.600	-	-	0	0	-	0.410	-	0.410	-	-	0	-	0.00%
1996-02-07	0	6.600	-	6.600	-	-	0	0	-	0.410	-	0.410	-	-	0	-	0.00%
1996-02-06	0	6.600	-	6.600	-	-	0	0	-	0.410	-	0.410	-	-	0	-	0.00%
1996-02-05	0	6.600	-	6.600	-	-	0	0	-	0.410	-	0.410	-	-	0	-	0.00%
1996-02-02	0	6.600	-	6.600	-	-	0	0	-	0.410	-	0.410	-	-	0	-	0.00%
1996-02-01	0	6.600	-	6.600	-	-	0	0	-	0.410	-	0.410	-	-	0	-	0.00%
1996-01-31	0	6.600	-	6.700	-	-	0	0	-	0.410	-	0.416	-	-	0	-	0.00%
1996-01-30	0	6.600	-	6.600	-	-	0	0	-	0.410	-	0.410	-	-	0	-	0.00%
1996-01-29	0	6.600	-	6.600	-	-	0	0	-	0.410	-	0.410	-	-	0	-	0.00%
1996-01-26	0	6.600	-	6.600	6.600	6.600	10,000	66,000	6.6000	0.410	-	0.410	0.410	0.410	161,104	0.4097	0.00%
1996-01-25	0	6.600	-	6.600	6.600	6.600	10,000	66,000	6.6000	0.410	-	0.410	0.410	0.410	161,104	0.4097	0.00%
1996-01-24	0	6.600	-	6.600	6.600	6.600	10,000	66,000	6.6000	0.410	-	0.410	0.410	0.410	161,104	0.4097	0.00%
1996-01-23	0	6.600	6.600	6.700	6.600	6.600	10,000	66,000	6.6000	0.410	0.410	0.416	0.410	0.410	161,104	0.4097	0.00%
1996-01-22	0	6.600	6.400	6.600	-	-	0	0	-	0.410	0.397	0.410	-	-	0	-	0.00%
1996-01-19	0	6.600	6.400	6.800	6.600	6.600	20,000	132,000	6.6000	0.410	0.397	0.422	0.410	0.410	322,208	0.4097	0.00%
1996-01-18	0	6.600	-	6.800	-	-	0	0	-	0.410	-	0.422	-	-	0	-	0.00%
1996-01-17	0	6.600	6.450	-	-	-	0	0	-	0.410	0.400	-	-	-	0	-	0.00%
1996-01-16	0	6.600	6.600	6.800	-	-	0	0	-	0.410	0.410	0.422	-	-	0	-	0.00%
1996-01-15	0	6.600	-	6.800	-	-	0	0	-	0.410	-	0.422	-	-	0	-	0.00%
1996-01-12	0	6.600	-	6.700	-	-	0	0	-	0.410	-	0.416	-	-	0	-	0.00%
1996-01-11	0	6.600	-	6.700	6.600	6.600	10,000	66,000	6.6000	0.410	-	0.416	0.410	0.410	161,104	0.4097	0.00%
1996-01-10	0	6.600	-	6.800	-	-	0	0	-	0.410	-	0.422	-	-	0	-	0.00%
1996-01-09	0	6.600	-	6.800	-	-	0	0	-	0.410	-	0.422	-	-	0	-	0.00%
1996-01-08	0	6.600	-	6.800	-	-	0	0	-	0.410	-	0.422	-	-	0	-	0.00%
1996-01-05	0	6.600	6.600	6.800	6.600	6.600	2,000	13,200	6.6000	0.410	0.410	0.422	0.410	0.410	32,221	0.4097	0.00%
1996-01-04	0	6.600	-	6.700	6.600	6.600	10,000	66,000	6.6000	0.410	-	0.416	0.410	0.410	161,104	0.4097	0.00%
1996-01-03	0	6.600	6.600	6.950	6.600	6.600	20,000	132,000	6.6000	0.410	0.410	0.431	0.410	0.410	322,208	0.4097	0.00%
1996-01-02	0	6.600	6.600	6.800	6.600	6.600	4,000	26,400	6.6000	0.410	0.410	0.422	0.410	0.410	64,442	0.4097	0.00%
1995-12-29	0	6.600	-	6.650	6.600	6.600	10,000	66,000	6.6000	0.410	-	0.413	0.410	0.410	161,104	0.4097	0.00%
1995-12-28	0	6.600	-	6.800	-	-	0	0	-	0.410	-	0.422	-	-	0	-	0.00%
1995-12-27	0	6.600	-	6.800	-	-	0	0	-	0.410	-	0.422	-	-	0	-	0.00%
1995-12-22	0	6.600	-	6.950	-	-	0	0	-	0.410	-	0.431	-	-	0	-	0.00%
1995-12-21	0	6.600	-	-	-	-	0	0	-	0.410	-	-	-	-	0	-	0.00%
1995-12-20	0	6.600	6.600	6.950	-	-	0	0	-	0.410	0.410	0.431	-	-	0	-	0.00%
1995-12-19	0	6.600	6.550	6.950	-	-	0	0	-	0.410	0.407	0.431	-	-	0	-	0.00%
1995-12-18	0	6.600	6.600	6.800	6.600	6.600	8,000	52,800	6.6000	0.410	0.410	0.422	0.410	0.410	128,883	0.4097	0.00%
1995-12-15	0	6.600	-	-	-	-	0	0	-	0.410	-	-	-	-	0	-	0.00%
1995-12-14	0	6.600	-	-	-	-	0	0	-	0.410	-	-	-	-	0	-	0.00%
1995-12-13	0	6.600	6.600	6.800	6.550	6.600	27,000	177,800	6.5852	0.410	0.410	0.422	0.407	0.410	434,981	0.4088	0.00%
1995-12-12	0	6.600	6.600	6.800	6.600	6.600	5,000	32,700	6.5400	0.410	0.410	0.422	0.410	0.410	80,552	0.4059	1.15%
1995-12-11	0	6.525	-	-	-	-	0	0	-	0.405	-	-	-	-	0	-	0.00%
1995-12-08	0	6.525	-	-	-	-	0	0	-	0.405	-	-	-	-	0	-	0.00%
1995-12-07	0	6.525	-	-	-	-	0	0	-	0.405	-	-	-	-	0	-	0.00%
1995-12-06	0	6.525	-	6.950	-	-	0	0	-	0.405	-	0.431	-	-	0	-	0.00%
1995-12-05	0	6.525	-	-	-	-	0	0	-	0.405	-	-	-	-	0	-	-0.00%
1995-12-04	0	6.550	-	-	-	-	0	0	-	0.405	-	-	-	-	0	-	0.00%
1995-12-01	0	6.550	-	-	-	-	0	0	-	0.405	-	-	-	-	0	-	0.00%
1995-11-30	0	6.550	-	-	-	-	0	0	-	0.405	-	-	-	-	0	-	0.00%
1995-11-29	0	6.550	-	6.750	-	-	0	0	-	0.405	-	0.417	-	-	0	-	0.00%
1995-11-28	0	6.550	-	-	-	-	0	0	-	0.405	-	-	-	-	0	-	0.00%
1995-11-27	0	6.550	6.550	-	6.550	6.550	7,000	45,600	6.5143	0.405	0.405	-	0.405	0.405	113,205	0.4028	0.00%
1995-11-24	0	6.550	-	-	-	-	0	0	-	0.405	-	-	-	-	0	-	0.00%
1995-11-23	0	6.550	-	6.550	-	-	0	0	-	0.405	-	0.405	-	-	0	-	0.00%
1995-11-22	0	6.550	-	6.550	-	-	0	0	-	0.405	-	0.405	-	-	0	-	-0.76%
1995-11-21	0	6.600	-	6.600	-	-	0	0	-	0.408	-	0.408	-	-	0	-	0.00%
1995-11-20	0	6.600	-	6.600	-	-	0	0	-	0.408	-	0.408	-	-	0	-	0.00%
1995-11-17	0	6.600	-	6.600	-	-	0	0	-	0.408	-	0.408	-	-	0	-	0.00%
1995-11-16	0	6.600	-	-	-	-	0	0	-	0.408	-	-	-	-	0	-	0.00%
1995-11-15	0	6.600	-	-	-	-	0	0	-	0.408	-	-	-	-	0	-	0.00%
1995-11-14	0	6.600	-	-	-	-	0	0	-	0.408	-	-	-	-	0	-	0.00%
1995-11-13	0	6.600	6.600	6.800	-	-	0	0	-	0.408	0.408	0.420	-	-	0	-	0.76%
1995-11-10	0	6.550	-	-	-	-	0	0	-	0.405	-	-	-	-	0	-	0.00%
1995-11-09	0	6.550	-	-	-	-	0	0	-	0.405	-	-	-	-	0	-	0.00%
1995-11-08	0	6.550	-	-	-	-	0	0	-	0.405	-	-	-	-	0	-	0.00%
1995-11-07	0	6.550	-	-	-	-	0	0	-	0.405	-	-	-	-	0	-	0.00%
1995-11-06	0	6.550	-	-	-	-	0	0	-	0.405	-	-	-	-	0	-	0.00%
1995-11-03	0	6.550	-	-	-	-	0	0	-	0.405	-	-	-	-	0	-	0.00%
1995-11-02	0	6.550	-	-	-	-	0	0	-	0.405	-	-	-	-	0	-	0.00%
1995-10-31	0	6.550	-	-	-	-	0	0	-	0.405	-	-	-	-	0	-	0.00%
1995-10-30	0	6.550	-	-	-	-	0	0	-	0.405	-	-	-	-	0	-	0.00%
1995-10-27	0	6.550	-	-	-	-	0	0	-	0.405	-	-	-	-	0	-	0.00%
1995-10-26	0	6.550	6.550	-	-	-	0	0	-	0.405	0.405	-	-	-	0	-	0.00%
1995-10-25	0	6.550	-	-	-	-	0	0	-	0.405	-	-	-	-	0	-	0.00%
1995-10-24	0	6.550	-	-	-	-	0	0	-	0.405	-	-	-	-	0	-	0.00%
1995-10-23	0	6.550	-	-	-	-	0	0	-	0.405	-	-	-	-	0	-	0.00%
1995-10-20	0	6.550	-	-	-	-	0	0	-	0.405	-	-	-	-	0	-	0.00%
1995-10-19	0	6.550	-	-	-	-	0	0	-	0.405	-	-	-	-	0	-	0.00%
1995-10-18	0	6.550	-	-	-	-	0	0	-	0.405	-	-	-	-	0	-	0.00%
1995-10-17	0	6.550	-	-	-	-	0	0	-	0.405	-	-	-	-	0	-	0.00%
1995-10-16	0	6.550	-	-	-	-	0	0	-	0.405	-	-	-	-	0	-	0.00%
1995-10-13	0	6.550	-	-	-	-	0	0	-	0.405	-	-	-	-	0	-	0.00%
1995-10-12	0	6.550	-	-	-	-	0	0	-	0.405	-	-	-	-	0	-	0.00%
1995-10-11	0	6.550	-	6.750	6.550	6.550	8,000	52,400	6.5500	0.405	-	0.417	0.405	0.405	129,377	0.4050	-2.96%
1995-10-10	0	6.750	-	6.800	-	-	0	0	-	0.417	-	0.420	-	-	0	-	0.00%
1995-10-09	0	6.750	6.600	6.800	-	-	0	0	-	0.417	0.408	0.420	-	-	0	-	0.00%
1995-10-06	0	6.750	-	6.800	-	-	0	0	-	0.417	-	0.420	-	-	0	-	0.00%
1995-10-05	0	6.750	6.550	6.750	-	-	0	0	-	0.417	0.405	0.417	-	-	0	-	0.00%
1995-10-04	0	6.750	-	6.800	-	-	0	0	-	0.417	-	0.420	-	-	0	-	0.00%
1995-10-03	0	6.750	-	6.800	-	-	0	0	-	0.417	-	0.420	-	-	0	-	0.00%
1995-10-02	0	6.750	-	6.800	-	-	0	0	-	0.417	-	0.420	-	-	0	-	0.00%
1995-09-29	0	6.750	-	6.750	6.750	6.750	12,000	81,000	6.7500	0.417	-	0.417	0.417	0.417	194,066	0.4174	0.00%
1995-09-28	0	6.750	-	6.800	-	-	0	0	-	0.417	-	0.420	-	-	0	-	0.00%
1995-09-27	0	6.750	-	6.750	-	-	0	0	-	0.417	-	0.417	-	-	0	-	0.00%
1995-09-26	0	6.750	-	6.800	-	-	0	0	-	0.417	-	0.420	-	-	0	-	0.00%
1995-09-25	0	6.750	-	6.800	-	-	0	0	-	0.417	-	0.420	-	-	0	-	0.00%
1995-09-22	0	6.750	-	6.750	-	-	0	0	-	0.417	-	0.417	-	-	0	-	0.00%
1995-09-21	0	6.750	-	6.800	-	-	0	0	-	0.417	-	0.420	-	-	0	-	0.00%
1995-09-20	0	6.750	6.550	6.800	-	-	0	0	-	0.417	0.405	0.420	-	-	0	-	0.00%
1995-09-19	0	6.750	-	6.900	-	-	0	0	-	0.417	-	0.427	-	-	0	-	0.00%
1995-09-18	0	6.750	-	-	-	-	0	0	-	0.417	-	-	-	-	0	-	0.00%
1995-09-15	0	6.750	-	6.900	-	-	0	0	-	0.417	-	0.427	-	-	0	-	0.00%
1995-09-14	0	6.750	-	6.900	-	-	0	0	-	0.417	-	0.427	-	-	0	-	0.00%
1995-09-13	0	6.750	-	6.850	-	-	0	0	-	0.417	-	0.424	-	-	0	-	0.00%
1995-09-12	0	6.750	-	6.800	-	-	0	0	-	0.417	-	0.420	-	-	0	-	0.00%
1995-09-11	0	6.750	6.700	6.800	6.750	6.750	9,687	64,966	6.7065	0.417	0.414	0.420	0.417	0.417	156,659	0.4147	0.75%
1995-09-08	0	6.700	6.700	6.800	6.700	6.700	10,000	67,000	6.7000	0.414	0.414	0.420	0.414	0.414	161,721	0.4143	0.00%
1995-09-07	0	6.700	6.700	6.900	6.700	6.700	6,000	40,200	6.7000	0.414	0.414	0.427	0.414	0.414	97,033	0.4143	0.00%
1995-09-06	0	6.700	-	6.900	-	-	0	0	-	0.414	-	0.427	-	-	0	-	0.00%
1995-09-05	0	6.700	-	6.900	-	-	0	0	-	0.414	-	0.427	-	-	0	-	0.00%
1995-09-04	0	6.700	-	6.900	-	-	0	0	-	0.414	-	0.427	-	-	0	-	0.00%
1995-09-01	0	6.700	-	6.900	6.700	6.700	2,437	16,197	6.6463	0.414	-	0.427	0.414	0.414	39,411	0.4110	0.00%
1995-08-31	0	6.700	-	6.900	-	-	0	0	-	0.414	-	0.427	-	-	0	-	0.00%
1995-08-30	0	6.700	-	6.900	-	-	0	0	-	0.414	-	0.427	-	-	0	-	0.00%
1995-08-29	0	6.700	6.700	6.900	6.700	6.700	2,000	13,400	6.7000	0.414	0.414	0.427	0.414	0.414	32,344	0.4143	0.00%
1995-08-25	0	6.700	-	7.200	-	-	0	0	-	0.414	-	0.445	-	-	0	-	0.00%
1995-08-24	0	6.700	-	6.900	-	-	0	0	-	0.414	-	0.427	-	-	0	-	0.00%
1995-08-23	0	6.700	6.500	6.900	-	-	0	0	-	0.414	0.402	0.427	-	-	0	-	0.00%
1995-08-22	0	6.700	-	-	-	-	0	0	-	0.414	-	-	-	-	0	-	0.00%
1995-08-21	0	6.700	-	-	-	-	0	0	-	0.414	-	-	-	-	0	-	0.00%
1995-08-18	0	6.700	6.100	6.900	-	-	0	0	-	0.414	0.377	0.427	-	-	0	-	0.00%
1995-08-17	0	6.700	6.100	-	-	-	0	0	-	0.414	0.377	-	-	-	0	-	0.00%
1995-08-16	0	6.700	6.100	-	-	-	0	0	-	0.414	0.377	-	-	-	0	-	0.00%
1995-08-15	0	6.700	6.100	6.800	-	-	0	0	-	0.414	0.377	0.420	-	-	0	-	0.00%
1995-08-14	0	6.700	-	-	-	-	0	0	-	0.414	-	-	-	-	0	-	0.00%
1995-08-11	0	6.700	-	7.250	-	-	0	0	-	0.414	-	0.448	-	-	0	-	0.00%
1995-08-10	0	6.700	6.550	6.700	-	-	0	0	-	0.414	0.405	0.414	-	-	0	-	0.00%
1995-08-09	0	6.700	6.500	6.900	-	-	0	0	-	0.414	0.402	0.427	-	-	0	-	0.00%
1995-08-08	0	6.700	6.600	7.200	-	-	0	0	-	0.414	0.408	0.445	-	-	0	-	0.00%
1995-08-07	0	6.700	6.600	7.250	-	-	0	0	-	0.414	0.408	0.448	-	-	0	-	0.00%
1995-08-04	0	6.700	6.600	7.200	6.700	6.700	10,000	67,000	6.7000	0.414	0.408	0.445	0.414	0.414	161,721	0.4143	-0.74%
1995-08-03	0	6.750	6.750	7.000	6.750	6.750	10,000	67,500	6.7500	0.417	0.417	0.433	0.417	0.417	161,721	0.4174	0.75%
1995-08-02	0	6.700	6.700	7.000	-	-	0	0	-	0.414	0.414	0.433	-	-	0	-	0.00%
1995-08-01	0	6.700	6.650	7.250	-	-	0	0	-	0.414	0.411	0.448	-	-	0	-	0.00%
1995-07-31	0	6.700	6.550	6.900	6.700	6.700	60,000	402,000	6.7000	0.414	0.405	0.427	0.414	0.414	970,328	0.4143	0.00%
1995-07-28	0	6.700	6.650	6.700	6.700	6.700	16,000	107,200	6.7000	0.414	0.411	0.414	0.414	0.414	258,754	0.4143	0.00%
1995-07-27	0	6.700	6.600	7.000	6.700	6.700	134,000	897,800	6.7000	0.414	0.408	0.433	0.414	0.414	2,167,066	0.4143	0.00%
1995-07-26	0	6.700	6.700	7.150	-	-	0	0	-	0.414	0.414	0.442	-	-	0	-	0.00%
1995-07-25	0	6.700	6.550	6.850	6.700	6.700	50,000	335,000	6.7000	0.414	0.405	0.424	0.414	0.414	808,607	0.4143	0.00%
1995-07-24	0	6.700	-	6.900	-	-	0	0	-	0.414	-	0.427	-	-	0	-	0.00%
1995-07-21	0	6.700	6.600	6.850	-	-	0	0	-	0.414	0.408	0.424	-	-	0	-	0.00%
1995-07-20	0	6.700	-	6.850	6.700	6.700	10,000	67,000	6.7000	0.414	-	0.424	0.414	0.414	161,721	0.4143	0.00%
1995-07-19	0	6.700	6.550	6.750	6.700	6.700	50,000	335,000	6.7000	0.414	0.405	0.417	0.414	0.414	808,607	0.4143	0.00%
1995-07-18	0	6.700	6.500	6.850	6.700	6.850	20,000	135,500	6.7750	0.414	0.402	0.424	0.414	0.424	323,443	0.4189	0.75%
1995-07-17	0	6.650	6.550	6.700	-	-	0	0	-	0.411	0.405	0.414	-	-	0	-	0.00%
1995-07-14	0	6.650	6.550	6.700	6.650	6.650	16,000	106,400	6.6500	0.411	0.405	0.414	0.411	0.411	258,754	0.4112	2.31%
1995-07-13	0	6.500	6.450	6.850	-	-	0	0	-	0.402	0.399	0.424	-	-	0	-	0.00%
1995-07-12	0	6.500	6.400	6.900	-	-	0	0	-	0.402	0.396	0.427	-	-	0	-	0.00%
1995-07-11	0	6.500	6.450	6.550	-	-	0	0	-	0.402	0.399	0.405	-	-	0	-	0.00%
1995-07-10	0	6.500	6.450	6.550	6.450	6.500	20,000	129,500	6.4750	0.402	0.399	0.405	0.399	0.402	323,443	0.4004	0.00%
1995-07-07	0	6.500	6.500	6.550	-	-	0	0	-	0.402	0.402	0.405	-	-	0	-	2.36%
1995-07-06	0	6.350	6.300	6.600	6.350	6.400	120,000	767,500	6.3958	0.393	0.390	0.408	0.393	0.396	1,940,656	0.3955	-2.31%
1995-07-05	0	6.500	6.400	6.600	6.450	6.500	78,500	507,550	6.4656	0.402	0.396	0.408	0.399	0.402	1,269,512	0.3998	0.78%
1995-07-04	0	6.450	6.450	6.600	-	-	0	0	-	0.399	0.399	0.408	-	-	0	-	0.00%
1995-07-03	0	6.450	6.450	-	6.450	6.450	2,000	12,900	6.4500	0.399	0.399	-	0.399	0.399	32,344	0.3988	-2.27%
1995-06-30	0	6.600	6.450	-	-	-	0	0	-	0.408	0.399	-	-	-	0	-	0.00%
1995-06-29	0	6.600	6.400	-	-	-	0	0	-	0.408	0.396	-	-	-	0	-	0.00%
1995-06-28	0	6.600	6.450	6.750	6.600	6.650	16,000	105,900	6.6188	0.408	0.399	0.417	0.408	0.411	258,754	0.4093	0.00%
1995-06-27	0	6.600	6.600	-	6.500	6.500	4,000	26,000	6.5000	0.408	0.408	-	0.402	0.402	64,689	0.4019	-0.75%
1995-06-26	0	6.650	6.450	-	6.650	6.650	10,000	66,500	6.6500	0.411	0.399	-	0.411	0.411	161,721	0.4112	1.53%
1995-06-23	0	6.550	6.500	-	6.550	6.550	8,000	52,400	6.5500	0.405	0.402	-	0.405	0.405	129,377	0.4050	0.00%
1995-06-22	0	6.550	6.450	-	6.550	6.550	6,000	39,300	6.5500	0.405	0.399	-	0.405	0.405	97,033	0.4050	0.00%
1995-06-21	0	6.550	6.450	-	-	-	0	0	-	0.405	0.399	-	-	-	0	-	0.00%
1995-06-20	0	6.550	6.500	-	-	-	0	0	-	0.405	0.402	-	-	-	0	-	0.00%
1995-06-16	0	6.550	6.500	-	-	-	0	0	-	0.405	0.402	-	-	-	0	-	0.00%
1995-06-15	0	6.650	6.650	6.800	-	-	0	0	-	0.405	0.405	0.414	-	-	0	-	0.76%
1995-06-14	0	6.600	6.600	6.900	-	-	0	0	-	0.402	0.402	0.420	-	-	0	-	0.00%
1995-06-13	0	6.600	6.600	-	6.600	6.600	4,000	26,400	6.6000	0.402	0.402	-	0.402	0.402	65,676	0.4020	1.54%
1995-06-12	0	6.500	6.300	6.500	-	-	0	0	-	0.396	0.384	0.396	-	-	0	-	-1.52%
1995-06-09	0	6.600	6.600	6.800	-	-	0	0	-	0.402	0.402	0.414	-	-	0	-	1.54%
1995-06-08	0	6.500	6.500	6.750	6.500	6.500	8,000	52,000	6.5000	0.396	0.396	0.411	0.396	0.396	131,352	0.3959	-1.52%
1995-06-07	0	6.600	6.600	6.750	6.600	6.600	10,000	66,000	6.6000	0.402	0.402	0.411	0.402	0.402	164,190	0.4020	-2.22%
1995-06-06	0	6.750	6.750	-	-	-	0	0	-	0.411	0.411	-	-	-	0	-	0.75%
1995-06-05	0	6.700	6.600	-	6.700	6.700	8,000	53,600	6.7000	0.408	0.402	-	0.408	0.408	131,352	0.4081	-1.47%
1995-06-01	0	6.800	6.700	7.100	6.800	6.800	10,000	68,000	6.8000	0.414	0.408	0.432	0.414	0.414	164,190	0.4142	-4.23%
1995-05-31	0	7.100	7.000	7.100	7.200	7.200	12,000	86,400	7.2000	0.432	0.426	0.432	0.439	0.439	197,028	0.4385	-1.39%
1995-05-30	0	7.200	7.000	7.200	7.000	7.200	60,000	427,100	7.1183	0.439	0.426	0.439	0.426	0.439	985,142	0.4335	0.70%
1995-05-29	0	7.150	-	7.300	-	-	0	0	-	0.435	-	0.445	-	-	0	-	0.00%
1995-05-26	0	7.150	-	7.500	-	-	0	0	-	0.435	-	0.457	-	-	0	-	0.00%
1995-05-25	0	7.150	-	7.300	-	-	0	0	-	0.435	-	0.445	-	-	0	-	0.00%
1995-05-24	0	7.150	-	7.200	-	-	0	0	-	0.435	-	0.439	-	-	0	-	0.00%
1995-05-23	0	7.150	-	-	-	-	0	0	-	0.435	-	-	-	-	0	-	-0.69%
1995-05-22	0	7.200	-	7.200	-	-	0	0	-	0.439	-	0.439	-	-	0	-	0.00%
1995-05-19	0	7.200	-	7.200	-	-	0	0	-	0.439	-	0.439	-	-	0	-	0.00%
1995-05-18	0	7.200	6.800	7.200	-	-	0	0	-	0.439	0.414	0.439	-	-	0	-	0.00%
1995-05-17	0	7.200	-	7.300	-	-	0	0	-	0.439	-	0.445	-	-	0	-	0.00%
1995-05-16	0	7.200	-	7.300	-	-	0	0	-	0.439	-	0.445	-	-	0	-	0.00%
1995-05-15	0	7.200	7.000	7.200	-	-	0	0	-	0.439	0.426	0.439	-	-	0	-	0.00%
1995-05-12	0	7.200	-	7.250	7.200	7.200	4,000	28,800	7.2000	0.439	-	0.442	0.439	0.439	65,676	0.4385	0.00%
1995-05-11	0	7.200	7.000	7.200	-	-	0	0	-	0.439	0.426	0.439	-	-	0	-	0.00%
1995-05-10	0	7.200	-	7.200	-	-	0	0	-	0.439	-	0.439	-	-	0	-	0.00%
1995-05-09	0	7.200	-	7.200	7.200	7.200	28,000	201,600	7.2000	0.439	-	0.439	0.439	0.439	459,733	0.4385	0.00%
1995-05-08	0	7.200	-	7.300	-	-	0	0	-	0.439	-	0.445	-	-	0	-	0.00%
1995-05-05	0	7.200	-	7.500	-	-	0	0	-	0.439	-	0.457	-	-	0	-	0.00%
1995-05-04	0	7.200	-	7.500	-	-	0	0	-	0.439	-	0.457	-	-	0	-	0.00%
1995-05-03	0	7.200	-	7.500	-	-	0	0	-	0.439	-	0.457	-	-	0	-	0.00%
1995-05-02	0	7.200	-	7.200	-	-	0	0	-	0.439	-	0.439	-	-	0	-	0.00%
1995-05-01	0	7.200	-	7.200	-	-	0	0	-	0.439	-	0.439	-	-	0	-	0.00%
1995-04-28	0	7.200	-	7.200	-	-	0	0	-	0.439	-	0.439	-	-	0	-	0.00%
1995-04-27	0	7.200	-	7.500	-	-	0	0	-	0.439	-	0.457	-	-	0	-	0.00%
1995-04-26	0	7.200	-	7.600	-	-	0	0	-	0.439	-	0.463	-	-	0	-	0.00%
1995-04-25	0	7.200	6.600	7.200	-	-	0	0	-	0.439	0.402	0.439	-	-	0	-	-1.37%
1995-04-24	0	7.300	-	7.300	7.300	7.300	6,000	43,800	7.3000	0.445	-	0.445	0.445	0.445	98,514	0.4446	-1.35%
1995-04-21	0	7.400	-	7.400	-	-	0	0	-	0.451	-	0.451	-	-	0	-	-1.33%
1995-04-20	0	7.500	-	7.500	-	-	0	0	-	0.457	-	0.457	-	-	0	-	0.00%
1995-04-19	0	7.500	-	7.500	-	-	0	0	-	0.457	-	0.457	-	-	0	-	0.00%
1995-04-18	0	7.500	-	7.500	-	-	0	0	-	0.457	-	0.457	-	-	0	-	0.00%
1995-04-13	0	7.500	-	7.900	7.500	7.500	2,000	15,000	7.5000	0.457	-	0.481	0.457	0.457	32,838	0.4568	5.63%
1995-04-12	0	7.100	6.900	7.200	-	-	0	0	-	0.432	0.420	0.439	-	-	0	-	0.00%
1995-04-11	0	7.100	7.000	7.100	-	-	0	0	-	0.432	0.426	0.432	-	-	0	-	0.00%
1995-04-10	0	7.100	6.950	7.100	7.100	7.200	12,000	85,400	7.1167	0.432	0.423	0.432	0.432	0.439	197,028	0.4334	-1.39%
1995-04-07	0	7.200	7.000	7.200	7.100	7.200	98,000	697,200	7.1143	0.439	0.426	0.439	0.432	0.439	1,609,065	0.4333	1.41%
1995-04-06	0	7.100	6.850	7.100	7.100	7.150	24,000	170,600	7.1083	0.432	0.417	0.432	0.432	0.435	394,057	0.4329	4.41%
1995-04-04	0	6.800	6.800	7.150	6.800	6.800	38,000	258,400	6.8000	0.414	0.414	0.435	0.414	0.414	623,923	0.4142	0.00%
1995-04-03	0	6.800	6.800	7.200	-	-	0	0	-	0.414	0.414	0.439	-	-	0	-	0.00%
1995-03-31	0	6.800	6.750	7.000	6.800	6.800	154,000	1,047,200	6.8000	0.414	0.411	0.426	0.414	0.414	2,528,531	0.4142	0.00%
1995-03-30	0	6.800	-	6.800	6.800	6.800	50,000	340,000	6.8000	0.414	-	0.414	0.414	0.414	820,952	0.4142	0.00%
1995-03-29	0	6.800	-	6.800	6.800	6.800	24,000	163,200	6.8000	0.414	-	0.414	0.414	0.414	394,057	0.4142	0.74%
1995-03-28	0	6.750	6.750	6.850	-	-	1,000	6,450	6.4500	0.411	0.411	0.417	-	-	16,419	0.3928	0.00%
1995-03-27	0	6.750	6.750	7.350	-	-	0	0	-	0.411	0.411	0.448	-	-	0	-	0.00%
1995-03-24	0	6.750	-	7.250	-	-	0	0	-	0.411	-	0.442	-	-	0	-	0.00%
1995-03-23	0	6.750	6.750	7.350	-	-	0	0	-	0.411	0.411	0.448	-	-	0	-	0.00%
1995-03-22	0	6.750	-	7.150	-	-	0	0	-	0.411	-	0.435	-	-	0	-	0.00%
1995-03-21	0	6.750	6.600	6.900	6.750	6.750	4,000	27,000	6.7500	0.411	0.402	0.420	0.411	0.411	65,676	0.4111	0.00%
1995-03-20	0	6.750	6.700	6.900	-	-	0	0	-	0.411	0.408	0.420	-	-	0	-	0.00%
1995-03-17	0	6.750	-	7.150	-	-	0	0	-	0.411	-	0.435	-	-	0	-	0.00%
1995-03-16	0	6.750	6.600	7.150	-	-	0	0	-	0.411	0.402	0.435	-	-	0	-	0.00%
1995-03-15	0	6.750	6.600	7.150	-	-	0	0	-	0.411	0.402	0.435	-	-	0	-	0.00%
1995-03-14	0	6.750	6.600	6.750	-	-	0	0	-	0.411	0.402	0.411	-	-	0	-	0.00%
1995-03-13	0	6.750	6.600	6.750	-	-	0	0	-	0.411	0.402	0.411	-	-	0	-	0.00%
1995-03-10	0	6.750	6.600	6.750	-	-	0	0	-	0.411	0.402	0.411	-	-	0	-	0.00%
1995-03-09	0	6.750	6.500	6.750	6.750	6.750	2,000	13,500	6.7500	0.411	0.396	0.411	0.411	0.411	32,838	0.4111	0.00%
1995-03-08	0	6.750	-	6.750	6.750	6.750	2,000	13,500	6.7500	0.411	-	0.411	0.411	0.411	32,838	0.4111	2.27%
1995-03-07	0	6.600	6.600	6.900	-	-	0	0	-	0.402	0.402	0.420	-	-	0	-	0.00%
1995-03-06	0	6.600	6.600	6.750	-	-	0	0	-	0.402	0.402	0.411	-	-	0	-	0.00%
1995-03-03	0	6.600	6.400	6.700	-	-	0	0	-	0.402	0.390	0.408	-	-	0	-	0.00%
1995-03-02	0	6.600	6.450	6.750	6.500	6.600	16,000	105,200	6.5750	0.402	0.393	0.411	0.396	0.402	262,705	0.4004	3.12%
1995-03-01	0	6.400	6.400	6.600	6.400	6.400	12,000	76,800	6.4000	0.390	0.390	0.402	0.390	0.390	197,028	0.3898	0.00%
1995-02-28	0	6.400	6.350	6.600	-	-	0	0	-	0.390	0.387	0.402	-	-	0	-	0.00%
1995-02-27	0	6.400	6.200	6.600	-	-	0	0	-	0.390	0.378	0.402	-	-	0	-	0.00%
1995-02-24	0	6.400	6.400	6.700	-	-	0	0	-	0.390	0.390	0.408	-	-	0	-	0.00%
1995-02-23	0	6.400	6.300	6.500	-	-	0	0	-	0.390	0.384	0.396	-	-	0	-	0.00%
1995-02-22	0	6.400	6.250	6.600	-	-	0	0	-	0.390	0.381	0.402	-	-	0	-	0.00%
1995-02-21	0	6.400	6.250	6.500	-	-	0	0	-	0.390	0.381	0.396	-	-	0	-	0.00%
1995-02-20	0	6.400	-	6.500	-	-	0	0	-	0.390	-	0.396	-	-	0	-	0.00%
1995-02-17	0	6.400	6.400	6.500	-	-	0	0	-	0.390	0.390	0.396	-	-	0	-	0.00%
1995-02-16	0	6.400	6.300	6.400	-	-	0	0	-	0.390	0.384	0.390	-	-	0	-	0.00%
1995-02-15	0	6.400	6.300	6.500	-	-	0	0	-	0.390	0.384	0.396	-	-	0	-	0.00%
1995-02-14	0	6.400	6.200	6.600	-	-	0	0	-	0.390	0.378	0.402	-	-	0	-	0.00%
1995-02-13	0	6.400	6.200	6.600	6.400	6.400	23,000	146,900	6.3870	0.390	0.378	0.402	0.390	0.390	377,638	0.3890	0.00%
1995-02-10	0	6.400	6.250	6.500	6.400	6.500	14,937	96,009	6.4276	0.390	0.381	0.396	0.390	0.396	245,251	0.3915	-1.54%
1995-02-09	0	6.500	6.350	6.600	6.500	6.500	20,000	130,000	6.5000	0.396	0.387	0.402	0.396	0.396	328,381	0.3959	2.36%
1995-02-08	0	6.350	6.150	6.400	6.350	6.350	70,000	444,500	6.3500	0.387	0.375	0.390	0.387	0.387	1,149,332	0.3867	-0.78%
1995-02-07	0	6.400	6.150	6.450	6.250	6.400	120,000	759,200	6.3267	0.390	0.375	0.393	0.381	0.390	1,970,284	0.3853	4.92%
1995-02-06	0	6.100	-	6.500	-	-	0	0	-	0.372	-	0.396	-	-	0	-	0.00%
1995-02-03	0	6.100	-	6.550	-	-	0	0	-	0.372	-	0.399	-	-	0	-	0.00%
1995-01-30	0	6.100	-	6.500	-	-	0	0	-	0.372	-	0.396	-	-	0	-	0.00%
1995-01-27	0	6.100	6.000	6.500	-	-	0	0	-	0.372	0.365	0.396	-	-	0	-	0.00%
1995-01-26	0	6.100	-	6.600	-	-	0	0	-	0.372	-	0.402	-	-	0	-	0.00%
1995-01-25	0	6.100	6.050	6.500	6.100	6.150	35,000	213,850	6.1100	0.372	0.368	0.396	0.372	0.375	574,666	0.3721	0.00%
1995-01-24	0	6.100	6.000	6.200	-	-	0	0	-	0.372	0.365	0.378	-	-	0	-	0.00%
1995-01-23	0	6.100	6.000	6.500	6.100	6.100	6,000	36,600	6.1000	0.372	0.365	0.396	0.372	0.372	98,514	0.3715	-3.17%
1995-01-20	0	6.300	6.100	6.500	-	-	0	0	-	0.384	0.372	0.396	-	-	0	-	0.00%
1995-01-19	0	6.300	-	6.700	-	-	0	0	-	0.384	-	0.408	-	-	0	-	0.00%
1995-01-18	0	6.300	6.100	6.600	6.300	6.300	8,000	50,400	6.3000	0.384	0.372	0.402	0.384	0.384	131,352	0.3837	3.28%
1995-01-17	0	6.100	6.100	6.500	6.100	6.100	5,850	35,130	6.0051	0.372	0.372	0.396	0.372	0.372	96,051	0.3657	0.00%
1995-01-16	0	6.100	6.100	6.600	-	-	0	0	-	0.372	0.372	0.402	-	-	0	-	0.00%
1995-01-13	0	6.100	6.000	6.700	-	-	0	0	-	0.372	0.365	0.408	-	-	0	-	0.00%
1995-01-12	0	6.100	6.100	6.400	-	-	0	0	-	0.372	0.372	0.390	-	-	0	-	0.83%
1995-01-11	0	6.050	6.050	-	-	-	0	0	-	0.368	0.368	-	-	-	0	-	0.00%
1995-01-10	0	6.050	6.050	6.350	6.000	6.000	4,000	24,000	6.0000	0.368	0.368	0.387	0.365	0.365	65,676	0.3654	-5.47%
1995-01-09	0	6.400	-	6.400	6.400	6.400	80,000	512,000	6.4000	0.390	-	0.390	0.390	0.390	1,313,523	0.3898	0.00%
1995-01-06	0	6.400	-	6.400	6.400	6.400	4,000	25,600	6.4000	0.390	-	0.390	0.390	0.390	65,676	0.3898	0.00%
1995-01-05	0	6.400	6.050	6.800	-	-	0	0	-	0.390	0.368	0.414	-	-	0	-	0.00%
1995-01-04	0	6.400	-	6.600	-	-	0	0	-	0.390	-	0.402	-	-	0	-	0.00%
1995-01-03	0	6.400	-	6.600	-	-	0	0	-	0.390	-	0.402	-	-	0	-	0.00%
1994-12-30	0	6.400	6.400	6.500	6.400	6.400	4,000	25,600	6.4000	0.390	0.390	0.396	0.390	0.390	65,676	0.3898	0.00%
1994-12-29	0	6.400	6.000	6.400	6.400	6.400	10,000	64,000	6.4000	0.390	0.365	0.390	0.390	0.390	164,190	0.3898	-1.54%
1994-12-28	0	6.500	-	6.500	6.500	6.500	4,000	26,000	6.5000	0.396	-	0.396	0.396	0.396	65,676	0.3959	3.17%
1994-12-23	0	6.300	5.900	6.300	-	-	0	0	-	0.384	0.359	0.384	-	-	0	-	0.00%
1994-12-22	0	6.300	-	6.350	6.300	6.300	16,000	100,800	6.3000	0.384	-	0.387	0.384	0.384	262,705	0.3837	-0.79%
1994-12-21	0	6.350	-	6.350	6.350	6.350	22,000	139,700	6.3500	0.387	-	0.387	0.387	0.387	361,219	0.3867	0.00%
1994-12-20	0	6.350	6.150	6.450	6.350	6.350	12,000	76,200	6.3500	0.387	0.375	0.393	0.387	0.387	197,028	0.3867	3.25%
1994-12-19	0	6.150	6.000	6.350	5.750	6.150	22,000	128,900	5.8591	0.375	0.365	0.387	0.350	0.375	361,219	0.3568	6.96%
1994-12-16	0	5.750	5.750	5.900	5.700	6.000	20,000	118,000	5.9000	0.350	0.350	0.359	0.347	0.365	328,381	0.3593	-7.26%
1994-12-15	0	6.200	6.000	6.550	6.200	6.400	10,000	63,000	6.3000	0.378	0.365	0.399	0.378	0.390	164,190	0.3837	-5.34%
1994-12-14	0	6.550	6.400	6.600	6.550	6.650	28,000	185,400	6.6214	0.399	0.390	0.402	0.399	0.405	459,733	0.4033	-6.09%
1994-12-13	0	12.00	-	12.00	12.00	12.10	40,000	481,200	12.030	0.425	-	0.425	0.425	0.428	1,129,912	0.4259	0.00%
1994-12-12	0	12.00	12.00	12.10	12.00	12.10	38,000	458,800	12.074	0.425	0.425	0.428	0.425	0.428	1,073,416	0.4274	0.00%
1994-12-09	0	12.00	-	12.00	12.00	12.00	4,000	48,000	12.000	0.425	-	0.425	0.425	0.425	112,991	0.4248	1.69%
1994-12-08	0	11.80	-	11.80	11.80	11.90	28,000	331,600	11.843	0.418	-	0.418	0.418	0.421	790,938	0.4192	-1.67%
1994-12-07	0	12.00	11.80	12.00	12.00	12.00	3,000	35,000	11.667	0.425	0.418	0.425	0.425	0.425	84,743	0.4130	-1.64%
1994-12-06	0	12.20	12.10	12.30	12.10	12.30	30,000	366,000	12.200	0.432	0.428	0.435	0.428	0.435	847,434	0.4319	2.52%
1994-12-05	0	11.90	11.90	12.00	-	-	0	0	-	0.421	0.421	0.425	-	-	0	-	2.15%
1994-12-02	0	11.65	11.65	11.70	11.65	11.90	12,000	141,800	11.817	0.412	0.412	0.414	0.412	0.421	338,974	0.4183	-1.27%
1994-12-01	0	11.80	11.80	-	11.70	11.70	16,000	187,200	11.700	0.418	0.418	-	0.414	0.414	451,965	0.4142	0.85%
1994-11-30	0	11.70	-	11.80	11.70	11.80	22,000	259,400	11.791	0.414	-	0.418	0.414	0.418	621,452	0.4174	-2.50%
1994-11-29	0	12.00	-	12.10	11.90	12.10	24,000	288,200	12.008	0.425	-	0.428	0.421	0.428	677,947	0.4251	0.00%
1994-11-28	0	12.00	11.90	12.00	11.90	12.60	33,500	407,100	12.152	0.425	0.421	0.425	0.421	0.446	946,301	0.4302	-4.76%
1994-11-25	0	12.60	12.55	12.60	12.60	13.70	108,500	1,408,850	12.985	0.446	0.444	0.446	0.446	0.485	3,064,887	0.4597	-3.45%
1994-11-24	0	13.05	12.80	13.80	12.50	14.10	34,000	452,700	13.315	0.462	0.453	0.489	0.443	0.499	960,425	0.4714	30.50%
1994-11-23	0	10.00	-	-	-	-	0	0	-	0.354	-	-	-	-	0	-	0.00%
1994-11-22	0	10.00	9.800	-	10.00	10.00	2,000	20,000	10.000	0.354	0.347	-	0.354	0.354	56,496	0.3540	0.00%
1994-11-21	0	10.00	9.850	-	-	-	0	0	-	0.354	0.349	-	-	-	0	-	0.00%
1994-11-18	0	10.00	-	-	-	-	0	0	-	0.354	-	-	-	-	0	-	0.00%
1994-11-17	0	10.00	-	-	-	-	0	0	-	0.354	-	-	-	-	0	-	0.00%
1994-11-16	0	10.00	9.850	-	9.850	9.850	2,000	19,700	9.8500	0.354	0.349	-	0.349	0.349	56,496	0.3487	0.00%
1994-11-15	0	10.00	-	-	-	-	0	0	-	0.354	-	-	-	-	0	-	0.00%
1994-11-14	0	10.00	-	-	-	-	0	0	-	0.354	-	-	-	-	0	-	0.00%
1994-11-11	0	10.00	-	-	-	-	0	0	-	0.354	-	-	-	-	0	-	0.00%
1994-11-10	0	10.00	-	-	-	-	0	0	-	0.354	-	-	-	-	0	-	0.00%
1994-11-09	0	10.00	-	10.30	-	-	0	0	-	0.354	-	0.365	-	-	0	-	0.00%
1994-11-08	0	10.00	-	-	10.00	10.00	60,000	600,000	10.000	0.354	-	-	0.354	0.354	1,694,868	0.3540	0.00%
1994-11-07	0	10.00	-	-	-	-	0	0	-	0.354	-	-	-	-	0	-	0.00%
1994-11-04	0	10.00	9.950	10.20	-	-	0	0	-	0.354	0.352	0.361	-	-	0	-	0.00%
1994-11-03	0	10.00	10.00	-	10.00	10.00	2,000	20,000	10.000	0.354	0.354	-	0.354	0.354	56,496	0.3540	0.50%
1994-11-02	0	9.950	9.950	10.20	9.900	10.40	28,000	282,700	10.096	0.352	0.352	0.361	0.350	0.368	790,938	0.3574	-8.72%
1994-11-01	0	10.90	-	10.90	-	-	0	0	-	0.386	-	0.386	-	-	0	-	0.00%
1994-10-31	0	10.90	-	10.90	-	-	0	0	-	0.386	-	0.386	-	-	0	-	0.00%
1994-10-28	0	10.90	-	10.90	-	-	0	0	-	0.386	-	0.386	-	-	0	-	0.00%
1994-10-27	0	10.90	-	10.90	-	-	0	0	-	0.386	-	0.386	-	-	0	-	0.00%
1994-10-26	0	10.90	-	-	-	-	0	0	-	0.386	-	-	-	-	0	-	0.00%
1994-10-25	0	10.90	-	-	-	-	0	0	-	0.386	-	-	-	-	0	-	0.00%
1994-10-24	0	10.90	-	10.90	-	-	0	0	-	0.386	-	0.386	-	-	0	-	-0.91%
1994-10-21	0	11.00	-	11.00	-	-	0	0	-	0.389	-	0.389	-	-	0	-	0.00%
1994-10-20	0	11.00	-	11.00	-	-	0	0	-	0.389	-	0.389	-	-	0	-	0.00%
1994-10-19	0	11.00	-	11.00	-	-	0	0	-	0.389	-	0.389	-	-	0	-	0.00%
1994-10-18	0	11.00	-	11.00	-	-	0	0	-	0.389	-	0.389	-	-	0	-	0.00%
1994-10-17	0	11.00	-	-	-	-	0	0	-	0.389	-	-	-	-	0	-	0.00%
1994-10-14	0	11.00	10.80	11.00	11.00	11.00	5,000	54,500	10.900	0.389	0.382	0.389	0.389	0.389	141,239	0.3859	-2.65%
1994-10-12	0	11.30	-	11.30	-	-	0	0	-	0.400	-	0.400	-	-	0	-	0.00%
1994-10-11	0	11.30	-	11.30	-	-	0	0	-	0.400	-	0.400	-	-	0	-	0.00%
1994-10-10	0	11.30	-	11.30	-	-	0	0	-	0.400	-	0.400	-	-	0	-	0.00%
1994-10-07	0	11.30	-	11.30	-	-	0	0	-	0.400	-	0.400	-	-	0	-	0.00%
1994-10-06	0	11.30	-	11.30	-	-	0	0	-	0.400	-	0.400	-	-	0	-	0.00%
1994-10-05	0	11.30	11.00	11.30	11.30	11.30	9,000	101,400	11.267	0.400	0.389	0.400	0.400	0.400	254,230	0.3989	-3.42%
1994-10-04	0	11.70	11.70	12.10	11.60	11.70	8,000	93,800	11.725	0.414	0.414	0.428	0.411	0.414	225,982	0.4151	5.41%
1994-10-03	0	11.10	11.10	-	11.10	11.10	2,437	26,789	10.993	0.393	0.393	-	0.393	0.393	68,840	0.3891	0.00%
1994-09-30	0	11.10	11.10	11.30	-	-	0	0	-	0.393	0.393	0.400	-	-	0	-	0.91%
1994-09-29	0	11.00	10.90	11.00	11.00	11.10	20,000	221,000	11.050	0.389	0.386	0.389	0.389	0.393	564,956	0.3912	0.00%
1994-09-28	0	11.00	11.00	11.10	-	-	0	0	-	0.389	0.389	0.393	-	-	0	-	0.00%
1994-09-27	0	11.00	-	-	11.00	11.10	16,000	176,600	11.038	0.389	-	-	0.389	0.393	451,965	0.3907	-0.90%
1994-09-26	0	11.10	11.00	-	-	-	0	0	-	0.393	0.389	-	-	-	0	-	0.00%
1994-09-23	0	11.10	10.90	-	-	-	0	0	-	0.393	0.386	-	-	-	0	-	0.00%
1994-09-22	0	11.10	10.90	-	-	-	0	0	-	0.393	0.386	-	-	-	0	-	0.00%
1994-09-20	0	11.10	-	-	-	-	0	0	-	0.393	-	-	-	-	0	-	0.00%
1994-09-19	0	11.10	-	-	-	-	0	0	-	0.393	-	-	-	-	0	-	0.00%
1994-09-16	0	11.10	11.00	11.20	-	-	0	0	-	0.393	0.389	0.396	-	-	0	-	0.00%
1994-09-15	0	11.10	11.00	11.70	-	-	0	0	-	0.393	0.389	0.414	-	-	0	-	0.00%
1994-09-14	0	11.10	11.00	11.70	-	-	0	0	-	0.393	0.389	0.414	-	-	0	-	0.00%
1994-09-13	0	11.10	11.00	-	-	-	10,000	111,000	11.100	0.393	0.389	-	-	-	282,478	0.3930	0.00%
1994-09-12	0	11.10	10.90	-	-	-	0	0	-	0.393	0.386	-	-	-	0	-	0.00%
1994-09-09	0	11.10	11.00	-	11.10	11.10	12,187	135,164	11.091	0.393	0.389	-	0.393	0.393	344,256	0.3926	1.83%
1994-09-08	0	10.90	10.90	-	10.90	10.90	8,000	87,200	10.900	0.386	0.386	-	0.386	0.386	225,982	0.3859	0.00%
1994-09-07	0	10.90	10.90	-	-	-	0	0	-	0.386	0.386	-	-	-	0	-	2.83%
1994-09-06	0	10.60	10.60	-	10.40	10.40	12,187	126,670	10.394	0.375	0.375	-	0.368	0.368	344,256	0.3680	1.92%
1994-09-05	0	10.40	10.10	-	10.40	10.40	4,000	41,600	10.400	0.368	0.358	-	0.368	0.368	112,991	0.3682	-6.09%
1994-09-02	0	11.08	-	-	-	-	0	0	-	0.392	-	-	-	-	0	-	0.00%
1994-09-01	0	11.08	-	-	-	-	0	0	-	0.392	-	-	-	-	0	-	0.00%
1994-08-31	0	11.08	-	-	-	-	0	0	-	0.392	-	-	-	-	0	-	0.00%
1994-08-30	0	11.08	-	-	-	-	0	0	-	0.392	-	-	-	-	0	-	0.00%
1994-08-26	0	11.08	-	-	-	-	0	0	-	0.392	-	-	-	-	0	-	0.00%
1994-08-25	0	11.08	-	-	-	-	0	0	-	0.392	-	-	-	-	0	-	0.00%
1994-08-24	0	11.08	-	-	-	-	0	0	-	0.392	-	-	-	-	0	-	0.00%
1994-08-23	0	11.08	-	-	-	-	0	0	-	0.392	-	-	-	-	0	-	0.00%
1994-08-22	0	11.08	-	-	-	-	0	0	-	0.392	-	-	-	-	0	-	0.00%
1994-08-19	0	11.08	-	-	-	-	0	0	-	0.392	-	-	-	-	0	-	0.00%
1994-08-18	0	11.08	-	-	-	-	0	0	-	0.392	-	-	-	-	0	-	0.00%
1994-08-17	0	11.08	-	-	-	-	0	0	-	0.392	-	-	-	-	0	-	0.00%
1994-08-16	0	11.08	11.00	-	-	-	0	0	-	0.392	0.389	-	-	-	0	-	0.00%
1994-08-15	0	11.08	11.00	-	-	-	0	0	-	0.392	0.389	-	-	-	0	-	0.00%
1994-08-12	0	11.08	-	-	-	-	0	0	-	0.392	-	-	-	-	0	-	0.00%
1994-08-11	0	11.08	-	-	-	-	0	0	-	0.392	-	-	-	-	0	-	0.00%
1994-08-10	0	11.08	-	-	-	-	0	0	-	0.392	-	-	-	-	0	-	0.00%
1994-08-09	0	11.08	-	11.10	-	-	0	0	-	0.392	-	0.393	-	-	0	-	0.00%
1994-08-08	0	11.08	-	-	-	-	0	0	-	0.392	-	-	-	-	0	-	0.00%
1994-08-05	0	11.08	-	-	-	-	0	0	-	0.392	-	-	-	-	0	-	0.00%
1994-08-04	0	11.08	-	-	-	-	0	0	-	0.392	-	-	-	-	0	-	0.00%
1994-08-03	0	11.08	-	-	-	-	0	0	-	0.392	-	-	-	-	0	-	0.00%
1994-08-02	0	11.08	-	11.20	-	-	0	0	-	0.392	-	0.396	-	-	0	-	0.00%
1994-08-01	0	11.08	-	-	-	-	0	0	-	0.392	-	-	-	-	0	-	0.00%
1994-07-29	0	11.08	-	-	-	-	0	0	-	0.392	-	-	-	-	0	-	0.00%
1994-07-28	0	11.08	-	-	-	-	0	0	-	0.392	-	-	-	-	0	-	0.00%
1994-07-27	0	11.08	-	-	-	-	0	0	-	0.392	-	-	-	-	0	-	0.00%
1994-07-26	0	11.08	-	-	-	-	0	0	-	0.392	-	-	-	-	0	-	0.00%
1994-07-25	0	11.08	-	-	-	-	0	0	-	0.392	-	-	-	-	0	-	0.00%
1994-07-22	0	11.08	-	-	-	-	0	0	-	0.392	-	-	-	-	0	-	0.00%
1994-07-21	0	11.08	-	-	-	-	0	0	-	0.392	-	-	-	-	0	-	0.00%
1994-07-20	0	11.08	-	-	-	-	0	0	-	0.392	-	-	-	-	0	-	0.00%
1994-07-19	0	11.08	-	-	-	-	0	0	-	0.392	-	-	-	-	0	-	0.00%
1994-07-18	0	11.08	-	-	-	-	0	0	-	0.392	-	-	-	-	0	-	0.00%
1994-07-15	0	11.08	-	-	-	-	0	0	-	0.392	-	-	-	-	0	-	0.00%
1994-07-14	0	11.08	-	-	-	-	0	0	-	0.392	-	-	-	-	0	-	0.00%
1994-07-13	0	11.08	-	-	-	-	0	0	-	0.392	-	-	-	-	0	-	0.00%
1994-07-12	0	11.08	-	-	-	-	0	0	-	0.392	-	-	-	-	0	-	0.00%
1994-07-11	0	11.08	-	-	-	-	0	0	-	0.392	-	-	-	-	0	-	0.00%
1994-07-08	0	11.08	-	-	-	-	34,000	375,700	11.050	0.392	-	-	-	-	960,425	0.3912	0.00%
1994-07-07	0	11.08	-	-	-	-	0	0	-	0.392	-	-	-	-	0	-	0.00%
1994-07-06	0	11.08	-	-	-	-	0	0	-	0.392	-	-	-	-	0	-	0.00%
1994-07-05	0	11.08	-	-	-	-	0	0	-	0.392	-	-	-	-	0	-	0.00%
1994-07-04	0	11.08	-	11.80	-	-	0	0	-	0.392	-	0.418	-	-	0	-	0.00%
1994-07-01	0	11.08	-	11.80	-	-	0	0	-	0.392	-	0.418	-	-	0	-	0.00%
1994-06-30	0	11.08	-	11.80	-	-	0	0	-	0.392	-	0.418	-	-	0	-	0.00%
1994-06-29	0	11.40	-	11.60	-	-	0	0	-	0.392	-	0.399	-	-	0	-	0.00%
1994-06-28	0	11.40	11.40	11.80	-	-	0	0	-	0.392	0.392	0.406	-	-	0	-	0.00%
1994-06-27	0	11.40	11.10	11.80	-	-	0	0	-	0.392	0.382	0.406	-	-	0	-	0.00%
1994-06-24	0	11.40	11.00	-	-	-	0	0	-	0.392	0.378	-	-	-	0	-	0.00%
1994-06-23	0	11.40	11.40	11.90	11.30	11.40	24,375	277,050	11.366	0.392	0.392	0.409	0.389	0.392	708,746	0.3909	-0.87%
1994-06-22	0	11.50	11.50	11.80	-	-	0	0	-	0.396	0.396	0.406	-	-	0	-	2.68%
1994-06-21	0	11.20	11.10	-	-	-	0	0	-	0.385	0.382	-	-	-	0	-	0.00%
1994-06-20	0	11.20	11.20	-	11.10	11.20	46,000	513,200	11.157	0.385	0.385	-	0.382	0.385	1,337,530	0.3837	0.00%
1994-06-17	0	11.20	-	-	-	-	0	0	-	0.385	-	-	-	-	0	-	0.00%
1994-06-16	0	11.20	-	-	-	-	0	0	-	0.385	-	-	-	-	0	-	0.00%
1994-06-15	0	11.20	-	-	11.20	11.20	14,000	156,800	11.200	0.385	-	-	0.385	0.385	407,074	0.3852	0.00%
1994-06-10	0	11.20	10.90	11.30	11.20	11.30	44,500	499,300	11.220	0.385	0.375	0.389	0.385	0.389	1,293,915	0.3859	-2.61%
1994-06-09	0	11.50	11.50	11.60	11.50	11.50	22,000	253,000	11.500	0.396	0.396	0.399	0.396	0.396	639,688	0.3955	-0.86%
1994-06-08	0	11.60	11.50	11.60	11.60	11.80	40,000	468,000	11.700	0.399	0.396	0.399	0.399	0.406	1,163,070	0.4024	-1.69%
1994-06-07	0	11.80	11.60	11.80	11.60	11.80	24,000	282,400	11.767	0.406	0.399	0.406	0.399	0.406	697,842	0.4047	-1.67%
1994-06-06	0	12.00	12.00	12.50	12.00	12.00	8,000	96,000	12.000	0.413	0.413	0.430	0.413	0.413	232,614	0.4127	-3.23%
1994-06-03	0	12.40	12.40	12.50	12.40	12.40	8,000	99,200	12.400	0.426	0.426	0.430	0.426	0.426	232,614	0.4265	-0.80%
1994-06-02	0	12.50	-	12.70	-	-	1,900	22,800	12.000	0.430	-	0.437	-	-	55,246	0.4127	0.00%
1994-06-01	0	12.50	-	12.80	-	-	0	0	-	0.430	-	0.440	-	-	0	-	0.00%
1994-05-31	0	12.50	-	12.70	-	-	0	0	-	0.430	-	0.437	-	-	0	-	0.00%
1994-05-30	0	12.50	12.70	12.80	-	-	0	0	-	0.430	0.437	0.440	-	-	0	-	0.00%
1994-05-27	0	12.50	-	-	-	-	0	0	-	0.430	-	-	-	-	0	-	0.00%
1994-05-26	0	12.50	-	-	-	-	0	0	-	0.430	-	-	-	-	0	-	0.00%
1994-05-25	0	12.50	-	12.80	-	-	0	0	-	0.430	-	0.440	-	-	0	-	0.00%
1994-05-24	0	12.50	-	12.60	-	-	0	0	-	0.430	-	0.433	-	-	0	-	0.00%
1994-05-23	0	12.50	-	12.90	-	-	0	0	-	0.430	-	0.444	-	-	0	-	0.00%
1994-05-20	0	12.50	-	12.90	-	-	0	0	-	0.430	-	0.444	-	-	0	-	0.00%
1994-05-19	0	12.50	-	-	-	-	0	0	-	0.430	-	-	-	-	0	-	0.00%
1994-05-18	0	12.50	-	12.90	-	-	0	0	-	0.430	-	0.444	-	-	0	-	0.00%
1994-05-17	0	12.50	-	12.50	-	-	0	0	-	0.430	-	0.430	-	-	0	-	0.00%
1994-05-16	0	12.50	-	12.70	-	-	0	0	-	0.430	-	0.437	-	-	0	-	0.00%
1994-05-13	0	12.50	-	12.70	-	-	0	0	-	0.430	-	0.437	-	-	0	-	0.00%
1994-05-12	0	12.50	-	12.70	-	-	0	0	-	0.430	-	0.437	-	-	0	-	0.00%
1994-05-11	0	12.50	-	12.70	-	-	0	0	-	0.430	-	0.437	-	-	0	-	0.00%
1994-05-10	0	12.50	-	12.50	-	-	0	0	-	0.430	-	0.430	-	-	0	-	-1.57%
1994-05-09	0	12.70	-	13.10	-	-	0	0	-	0.437	-	0.451	-	-	0	-	0.00%
1994-05-06	0	12.70	-	12.90	-	-	0	0	-	0.437	-	0.444	-	-	0	-	0.00%
1994-05-05	0	12.70	-	12.70	-	-	0	0	-	0.437	-	0.437	-	-	0	-	0.00%
1994-05-04	0	12.70	-	12.70	-	-	0	0	-	0.437	-	0.437	-	-	0	-	-1.55%
1994-05-03	0	12.90	-	13.00	-	-	0	0	-	0.444	-	0.447	-	-	0	-	0.00%
1994-05-02	0	12.90	-	13.30	-	-	0	0	-	0.444	-	0.457	-	-	0	-	0.00%
1994-04-29	0	12.90	-	12.90	-	-	0	0	-	0.444	-	0.444	-	-	0	-	0.00%
1994-04-28	0	12.90	-	13.30	-	-	0	0	-	0.444	-	0.457	-	-	0	-	0.00%
1994-04-27	0	12.90	-	13.20	-	-	0	0	-	0.444	-	0.454	-	-	0	-	0.00%
1994-04-26	0	12.90	-	13.20	-	-	0	0	-	0.444	-	0.454	-	-	0	-	0.00%
1994-04-25	0	12.90	-	13.30	-	-	0	0	-	0.444	-	0.457	-	-	0	-	0.00%
1994-04-22	0	12.90	-	13.30	-	-	0	0	-	0.444	-	0.457	-	-	0	-	0.00%
1994-04-21	0	12.90	-	13.30	-	-	0	0	-	0.444	-	0.457	-	-	0	-	0.00%
1994-04-20	0	12.90	-	12.90	-	-	0	0	-	0.444	-	0.444	-	-	0	-	0.00%
1994-04-19	0	12.90	11.50	12.90	-	-	0	0	-	0.444	0.396	0.444	-	-	0	-	0.00%
1994-04-18	0	12.90	-	12.90	-	-	0	0	-	0.444	-	0.444	-	-	0	-	0.00%
1994-04-15	0	12.90	-	12.90	-	-	0	0	-	0.444	-	0.444	-	-	0	-	0.00%
1994-04-14	0	12.90	12.50	12.90	12.90	12.90	16,000	206,400	12.900	0.444	0.430	0.444	0.444	0.444	465,228	0.4437	0.00%
1994-04-13	0	12.90	12.40	12.90	12.40	13.20	46,000	582,400	12.661	0.444	0.426	0.444	0.426	0.454	1,337,530	0.4354	5.74%
1994-04-12	0	12.20	12.20	12.40	12.20	12.20	20,000	244,000	12.200	0.420	0.420	0.426	0.420	0.420	581,535	0.4196	0.83%
1994-04-11	0	12.10	12.10	12.50	-	-	0	0	-	0.416	0.416	0.430	-	-	0	-	0.83%
1994-04-08	0	12.00	-	-	-	-	0	0	-	0.413	-	-	-	-	0	-	0.00%
1994-04-07	0	12.00	12.00	12.50	-	-	0	0	-	0.413	0.413	0.430	-	-	0	-	0.00%
1994-04-06	0	12.00	-	-	-	-	0	0	-	0.413	-	-	-	-	0	-	0.00%
1994-03-31	0	12.00	-	12.80	-	-	0	0	-	0.413	-	0.440	-	-	0	-	0.00%
1994-03-30	0	12.00	-	-	-	-	0	0	-	0.413	-	-	-	-	0	-	0.00%
1994-03-29	0	12.00	12.00	-	-	-	36,000	432,000	12.000	0.413	0.413	-	-	-	1,046,763	0.4127	0.00%
1994-03-28	0	12.00	-	-	-	-	4,000	48,800	12.200	0.413	-	-	-	-	116,307	0.4196	0.00%
1994-03-25	0	12.00	12.00	12.40	12.00	12.00	20,000	240,000	12.000	0.413	0.413	0.426	0.413	0.413	581,535	0.4127	0.00%
1994-03-24	0	12.00	12.00	-	12.00	12.00	12,000	143,600	11.967	0.413	0.413	-	0.413	0.413	348,921	0.4116	-0.83%
1994-03-23	0	12.10	12.10	12.30	12.10	12.50	104,000	1,255,400	12.071	0.416	0.416	0.423	0.416	0.430	3,023,981	0.4151	1.68%
1994-03-22	0	11.90	11.70	-	11.90	11.90	11,950	139,475	11.672	0.409	0.402	-	0.409	0.409	347,467	0.4014	0.00%
1994-03-21	0	11.90	-	11.90	-	-	0	0	-	0.409	-	0.409	-	-	0	-	-0.83%
1994-03-18	0	12.00	-	12.00	-	-	0	0	-	0.413	-	0.413	-	-	0	-	0.00%
1994-03-17	0	12.00	-	-	-	-	0	0	-	0.413	-	-	-	-	0	-	0.00%
1994-03-16	0	12.00	11.60	-	12.00	12.00	8,000	96,000	12.000	0.413	0.399	-	0.413	0.413	232,614	0.4127	1.69%
1994-03-15	0	11.80	11.60	-	11.80	11.80	10,000	118,000	11.800	0.406	0.399	-	0.406	0.406	290,767	0.4058	1.72%
1994-03-14	0	11.60	11.40	11.80	-	-	0	0	-	0.399	0.392	0.406	-	-	0	-	0.00%
1994-03-11	0	11.60	-	-	11.60	11.60	10,000	116,000	11.600	0.399	-	-	0.399	0.399	290,767	0.3989	0.00%
1994-03-10	0	11.60	-	11.60	-	-	0	0	-	0.399	-	0.399	-	-	0	-	0.00%
1994-03-09	0	11.60	-	11.80	-	-	0	0	-	0.399	-	0.406	-	-	0	-	0.00%
1994-03-08	0	11.60	-	11.70	-	-	0	0	-	0.399	-	0.402	-	-	0	-	0.00%
1994-03-07	0	11.60	-	-	-	-	0	0	-	0.399	-	-	-	-	0	-	0.00%
1994-03-04	0	11.60	-	12.00	11.60	11.60	2,000	23,200	11.600	0.399	-	0.413	0.399	0.399	58,153	0.3989	-3.33%
1994-03-03	0	12.00	-	12.00	12.10	12.10	4,000	48,400	12.100	0.413	-	0.413	0.416	0.416	116,307	0.4161	-0.83%
1994-03-02	0	12.10	-	12.10	-	-	0	0	-	0.416	-	0.416	-	-	0	-	-0.82%
1994-03-01	0	12.20	-	-	-	-	0	0	-	0.420	-	-	-	-	0	-	0.00%
1994-02-28	0	12.20	-	12.40	-	-	0	0	-	0.420	-	0.426	-	-	0	-	0.00%
1994-02-25	0	12.20	-	-	-	-	0	0	-	0.420	-	-	-	-	0	-	0.00%
1994-02-24	0	12.20	-	-	-	-	0	0	-	0.420	-	-	-	-	0	-	0.00%
1994-02-23	0	12.20	-	12.60	12.20	12.20	6,000	73,200	12.200	0.420	-	0.433	0.420	0.420	174,460	0.4196	-1.61%
1994-02-22	0	12.40	-	-	-	-	0	0	-	0.426	-	-	-	-	0	-	0.00%
1994-02-21	0	12.40	-	-	-	-	0	0	-	0.426	-	-	-	-	0	-	0.00%
1994-02-18	0	12.40	12.10	12.50	-	-	0	0	-	0.426	0.416	0.430	-	-	0	-	0.00%
1994-02-17	0	12.40	12.20	12.40	12.20	12.20	44,000	536,800	12.200	0.426	0.420	0.426	0.420	0.420	1,279,377	0.4196	-0.80%
1994-02-16	0	12.50	12.50	12.60	12.50	12.50	52,000	650,000	12.500	0.430	0.430	0.433	0.430	0.430	1,511,991	0.4299	0.00%
1994-02-15	0	12.50	12.00	12.90	12.50	12.50	2,500	30,850	12.340	0.430	0.413	0.444	0.430	0.430	72,692	0.4244	0.00%
1994-02-14	0	12.50	-	13.30	-	-	0	0	-	0.430	-	0.457	-	-	0	-	0.00%
1994-02-09	0	12.50	12.40	-	12.40	12.50	26,000	323,000	12.423	0.430	0.426	-	0.426	0.430	755,995	0.4273	2.46%
1994-02-08	0	12.20	12.00	12.50	12.20	12.20	52,000	640,800	12.323	0.420	0.413	0.430	0.420	0.420	1,511,991	0.4238	1.67%
1994-02-07	0	12.00	12.00	12.10	12.00	12.10	30,000	362,000	12.067	0.413	0.413	0.416	0.413	0.416	872,302	0.4150	-1.64%
1994-02-04	0	12.20	11.90	12.50	-	-	0	0	-	0.420	0.409	0.430	-	-	0	-	0.00%
1994-02-03	0	12.20	12.10	12.40	12.10	12.20	68,000	827,800	12.174	0.420	0.416	0.426	0.416	0.420	1,977,219	0.4187	-0.81%
1994-02-02	0	12.30	12.20	12.50	-	-	0	0	-	0.423	0.420	0.430	-	-	0	-	0.00%
1994-02-01	0	12.30	12.10	12.60	12.30	12.30	20,000	246,000	12.300	0.423	0.416	0.433	0.423	0.423	581,535	0.4230	1.65%
1994-01-31	0	12.10	11.90	12.30	11.90	12.10	32,000	386,000	12.063	0.416	0.409	0.423	0.409	0.416	930,456	0.4149	0.00%
1994-01-28	0	12.10	11.90	12.40	12.10	12.10	66,000	798,600	12.100	0.416	0.409	0.426	0.416	0.416	1,919,065	0.4161	-3.97%
1994-01-27	0	12.60	12.00	12.60	11.80	12.60	90,000	1,090,200	12.113	0.433	0.413	0.433	0.406	0.433	2,616,907	0.4166	5.00%
1994-01-26	0	12.00	-	12.00	-	-	0	0	-	0.413	-	0.413	-	-	0	-	0.00%
1994-01-25	0	12.00	-	12.10	-	-	0	0	-	0.413	-	0.416	-	-	0	-	0.00%
1994-01-24	0	12.00	-	12.20	-	-	0	0	-	0.413	-	0.420	-	-	0	-	0.00%
1994-01-21	0	12.00	11.80	12.20	12.00	12.00	70,000	840,000	12.000	0.413	0.406	0.420	0.413	0.413	2,035,372	0.4127	0.00%
1994-01-20	0	12.00	-	12.00	12.00	12.00	10,000	120,000	12.000	0.413	-	0.413	0.413	0.413	290,767	0.4127	0.00%
1994-01-19	0	12.00	-	12.40	-	-	0	0	-	0.413	-	0.426	-	-	0	-	0.00%
1994-01-18	0	12.00	11.80	12.00	-	-	0	0	-	0.413	0.406	0.413	-	-	0	-	0.00%
1994-01-17	0	12.00	-	12.20	-	-	0	0	-	0.413	-	0.420	-	-	0	-	0.00%
1994-01-14	0	12.00	11.80	12.00	11.80	12.00	60,000	718,800	11.980	0.413	0.406	0.413	0.406	0.413	1,744,605	0.4120	1.69%
1994-01-13	0	11.80	-	12.00	-	-	0	0	-	0.406	-	0.413	-	-	0	-	0.00%
1994-01-12	0	11.80	11.70	11.90	11.80	11.80	12,000	141,600	11.800	0.406	0.402	0.409	0.406	0.406	348,921	0.4058	-2.48%
1994-01-11	0	12.10	12.00	12.10	12.10	12.10	40,000	484,000	12.100	0.416	0.413	0.416	0.416	0.416	1,163,070	0.4161	-0.82%
1994-01-10	0	12.20	12.00	12.20	12.00	12.30	22,000	267,600	12.164	0.420	0.413	0.420	0.413	0.423	639,688	0.4183	1.67%
1994-01-07	0	12.00	11.50	12.00	12.00	12.00	20,000	240,000	12.000	0.413	0.396	0.413	0.413	0.413	581,535	0.4127	-1.64%
1994-01-06	0	12.20	11.80	12.30	12.20	12.20	18,000	219,600	12.200	0.420	0.406	0.423	0.420	0.420	523,381	0.4196	0.00%
1994-01-05	0	12.20	12.20	12.40	12.20	12.20	20,000	244,000	12.200	0.420	0.420	0.426	0.420	0.420	581,535	0.4196	-0.81%
1994-01-04	0	12.30	-	12.60	12.10	12.30	53,500	656,750	12.276	0.423	-	0.433	0.416	0.423	1,555,606	0.4222	0.00%
1994-01-03	0	12.30	12.10	12.40	12.30	12.40	36,000	445,200	12.367	0.423	0.416	0.426	0.423	0.426	1,046,763	0.4253

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.