Prices and Webb-site Total Returns

China Nuclear Energy Technology Corporation Limited: O HKD

Exchange	Code	Listed	Last trade	Delisted
HK Main	00611	1993-02-12			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
2025-12-23	0	0.560	0.550	0.560	0.550	0.560	2,266,000	1,256,600	0.5545	0.560	0.550	0.560	0.550	0.560	2,266,000	0.5545	0.00%
2025-12-22	0	0.560	0.560	0.570	0.560	0.580	6,332,000	3,615,900	0.5711	0.560	0.560	0.570	0.560	0.580	6,332,000	0.5711	-1.75%
2025-12-19	0	0.570	0.560	0.570	0.540	0.570	4,450,000	2,468,120	0.5546	0.570	0.560	0.570	0.540	0.570	4,450,000	0.5546	3.64%
2025-12-18	0	0.550	0.540	0.550	0.540	0.550	1,218,000	658,500	0.5406	0.550	0.540	0.550	0.540	0.550	1,218,000	0.5406	-1.79%
2025-12-17	0	0.560	0.550	0.560	0.550	0.560	1,380,029	762,336	0.5524	0.560	0.550	0.560	0.550	0.560	1,380,029	0.5524	0.00%
2025-12-16	0	0.560	0.550	0.560	0.550	0.570	1,782,000	993,580	0.5576	0.560	0.550	0.560	0.550	0.570	1,782,000	0.5576	-1.75%
2025-12-15	0	0.570	0.560	0.570	0.560	0.570	804,000	453,220	0.5637	0.570	0.560	0.570	0.560	0.570	804,000	0.5637	-1.72%
2025-12-12	0	0.580	0.570	0.580	0.550	0.580	3,760,000	2,136,440	0.5682	0.580	0.570	0.580	0.550	0.580	3,760,000	0.5682	3.57%
2025-12-11	0	0.560	0.550	0.560	0.550	0.560	178,000	98,760	0.5548	0.560	0.550	0.560	0.550	0.560	178,000	0.5548	0.00%
2025-12-10	0	0.560	0.550	0.560	0.550	0.560	1,840,000	1,020,040	0.5544	0.560	0.550	0.560	0.550	0.560	1,840,000	0.5544	-1.75%
2025-12-09	0	0.570	0.560	0.570	0.560	0.590	3,306,000	1,893,840	0.5728	0.570	0.560	0.570	0.560	0.590	3,306,000	0.5728	-1.72%
2025-12-08	0	0.580	0.570	0.580	0.560	0.590	976,000	555,620	0.5693	0.580	0.570	0.580	0.560	0.590	976,000	0.5693	0.00%
2025-12-05	0	0.580	0.570	0.580	0.560	0.580	4,344,000	2,477,580	0.5703	0.580	0.570	0.580	0.560	0.580	4,344,000	0.5703	3.57%
2025-12-04	0	0.560	0.550	0.560	0.550	0.560	1,392,000	766,480	0.5506	0.560	0.550	0.560	0.550	0.560	1,392,000	0.5506	0.00%
2025-12-03	0	0.560	0.550	0.560	0.550	0.560	854,000	475,720	0.5570	0.560	0.550	0.560	0.550	0.560	854,000	0.5570	0.00%
2025-12-02	0	0.560	0.550	0.560	0.550	0.570	1,124,000	629,380	0.5599	0.560	0.550	0.560	0.550	0.570	1,124,000	0.5599	-1.75%
2025-12-01	0	0.570	0.560	0.570	0.560	0.580	2,446,000	1,382,980	0.5654	0.570	0.560	0.570	0.560	0.580	2,446,000	0.5654	0.00%
2025-11-28	0	0.570	0.560	0.570	0.560	0.570	622,000	349,000	0.5611	0.570	0.560	0.570	0.560	0.570	622,000	0.5611	0.00%
2025-11-27	0	0.570	0.560	0.570	0.560	0.580	262,000	147,860	0.5644	0.570	0.560	0.570	0.560	0.580	262,000	0.5644	0.00%
2025-11-26	0	0.570	0.560	0.570	0.560	0.580	930,000	532,140	0.5722	0.570	0.560	0.570	0.560	0.580	930,000	0.5722	0.00%
2025-11-25	0	0.570	0.560	0.570	0.560	0.580	2,526,400	1,440,848	0.5703	0.570	0.560	0.570	0.560	0.580	2,526,400	0.5703	1.79%
2025-11-24	0	0.560	0.550	0.560	0.550	0.570	3,308,000	1,862,720	0.5631	0.560	0.550	0.560	0.550	0.570	3,308,000	0.5631	1.82%
2025-11-21	0	0.550	0.530	0.550	0.540	0.570	5,684,000	3,117,260	0.5484	0.550	0.530	0.550	0.540	0.570	5,684,000	0.5484	-3.51%
2025-11-20	0	0.570	0.560	0.570	0.550	0.580	3,786,000	2,161,880	0.5710	0.570	0.560	0.570	0.550	0.580	3,786,000	0.5710	1.79%
2025-11-19	0	0.560	0.550	0.560	0.550	0.570	2,408,000	1,340,380	0.5566	0.560	0.550	0.560	0.550	0.570	2,408,000	0.5566	-1.75%
2025-11-18	0	0.570	0.550	0.570	0.550	0.590	8,162,000	4,625,340	0.5667	0.570	0.550	0.570	0.550	0.590	8,162,000	0.5667	-1.72%
2025-11-17	0	0.580	0.580	0.590	0.580	0.630	13,396,000	8,026,580	0.5992	0.580	0.580	0.590	0.580	0.630	13,396,000	0.5992	-7.94%
2025-11-14	0	0.630	0.620	0.630	0.620	0.650	3,184,000	2,003,900	0.6294	0.630	0.620	0.630	0.620	0.650	3,184,000	0.6294	-1.56%
2025-11-13	0	0.640	0.630	0.640	0.620	0.650	8,150,000	5,222,640	0.6408	0.640	0.630	0.640	0.620	0.650	8,150,000	0.6408	1.59%
2025-11-12	0	0.630	0.620	0.630	0.620	0.640	3,518,000	2,211,400	0.6286	0.630	0.620	0.630	0.620	0.640	3,518,000	0.6286	-1.56%
2025-11-11	0	0.640	0.630	0.640	0.630	0.650	5,366,000	3,440,900	0.6412	0.640	0.630	0.640	0.630	0.650	5,366,000	0.6412	0.00%
2025-11-10	0	0.640	0.630	0.640	0.610	0.640	3,784,000	2,365,680	0.6252	0.640	0.630	0.640	0.610	0.640	3,784,000	0.6252	3.23%
2025-11-07	0	0.620	0.610	0.620	0.610	0.640	3,472,000	2,149,320	0.6190	0.620	0.610	0.620	0.610	0.640	3,472,000	0.6190	-1.59%
2025-11-06	0	0.630	0.630	0.640	0.600	0.650	13,364,000	8,413,420	0.6296	0.630	0.630	0.640	0.600	0.650	13,364,000	0.6296	3.28%
2025-11-05	0	0.610	0.600	0.610	0.570	0.610	13,594,000	8,043,820	0.5917	0.610	0.600	0.610	0.570	0.610	13,594,000	0.5917	-1.61%
2025-11-04	0	0.620	0.610	0.620	0.610	0.670	11,982,000	7,510,660	0.6268	0.620	0.610	0.620	0.610	0.670	11,982,000	0.6268	-4.62%
2025-11-03	0	0.650	0.640	0.650	0.600	0.670	29,846,000	19,387,660	0.6496	0.650	0.640	0.650	0.600	0.670	29,846,000	0.6496	8.33%
2025-10-31	0	0.600	0.590	0.600	0.590	0.630	7,474,000	4,531,780	0.6063	0.600	0.590	0.600	0.590	0.630	7,474,000	0.6063	-4.76%
2025-10-30	0	0.630	0.620	0.630	0.620	0.650	17,394,000	11,017,500	0.6334	0.630	0.620	0.630	0.620	0.650	17,394,000	0.6334	3.28%
2025-10-28	0	0.610	0.610	0.620	0.610	0.630	5,030,000	3,106,240	0.6175	0.610	0.610	0.620	0.610	0.630	5,030,000	0.6175	-3.17%
2025-10-27	0	0.630	0.610	0.630	0.600	0.630	11,038,000	6,781,440	0.6144	0.630	0.610	0.630	0.600	0.630	11,038,000	0.6144	6.78%
2025-10-24	0	0.590	0.580	0.590	0.580	0.600	3,728,000	2,205,480	0.5916	0.590	0.580	0.590	0.580	0.600	3,728,000	0.5916	0.00%
2025-10-23	0	0.590	0.570	0.590	0.570	0.590	4,800,000	2,781,800	0.5795	0.590	0.570	0.590	0.570	0.590	4,800,000	0.5795	0.00%
2025-10-22	0	0.590	0.580	0.590	0.580	0.600	3,974,000	2,346,880	0.5906	0.590	0.580	0.590	0.580	0.600	3,974,000	0.5906	-3.28%
2025-10-21	0	0.610	0.600	0.610	0.600	0.630	5,792,000	3,559,680	0.6146	0.610	0.600	0.610	0.600	0.630	5,792,000	0.6146	-1.61%
2025-10-20	0	0.620	0.610	0.620	0.600	0.630	11,360,000	6,946,460	0.6115	0.620	0.610	0.620	0.600	0.630	11,360,000	0.6115	6.90%
2025-10-17	0	0.580	0.580	0.590	0.580	0.640	11,342,000	6,882,960	0.6069	0.580	0.580	0.590	0.580	0.640	11,342,000	0.6069	-9.38%
2025-10-16	0	0.640	0.620	0.640	0.620	0.640	5,220,000	3,274,640	0.6273	0.640	0.620	0.640	0.620	0.640	5,220,000	0.6273	0.00%
2025-10-15	0	0.640	0.630	0.640	0.610	0.640	10,938,000	6,886,080	0.6296	0.640	0.630	0.640	0.610	0.640	10,938,000	0.6296	1.59%
2025-10-14	0	0.630	0.620	0.630	0.600	0.690	44,252,000	28,761,580	0.6499	0.630	0.620	0.630	0.600	0.690	44,252,000	0.6499	1.61%
2025-10-13	0	0.620	0.620	0.630	0.580	0.620	16,954,000	10,172,920	0.6000	0.620	0.620	0.630	0.580	0.620	16,954,000	0.6000	1.64%
2025-10-10	0	0.610	0.600	0.610	0.590	0.640	14,698,000	8,967,880	0.6101	0.610	0.600	0.610	0.590	0.640	14,698,000	0.6101	-3.17%
2025-10-09	0	0.630	0.630	0.640	0.630	0.700	30,095,800	19,671,610	0.6536	0.630	0.630	0.640	0.630	0.700	30,095,800	0.6536	-8.70%
2025-10-08	0	0.690	0.680	0.690	0.640	0.710	42,986,400	29,439,056	0.6848	0.690	0.680	0.690	0.640	0.710	42,986,400	0.6848	4.55%
2025-10-06	0	0.660	0.660	0.670	0.630	0.700	46,344,000	30,795,320	0.6645	0.660	0.660	0.670	0.630	0.700	46,344,000	0.6645	0.00%
2025-10-03	0	0.660	0.660	0.670	0.590	0.700	125,386,000	81,732,820	0.6518	0.660	0.660	0.670	0.590	0.700	125,386,000	0.6518	13.79%
2025-10-02	0	0.580	0.560	0.580	0.480	0.580	39,878,000	21,208,310	0.5318	0.580	0.560	0.580	0.480	0.580	39,878,000	0.5318	19.59%
2025-09-30	0	0.485	0.480	0.485	0.480	0.485	664,000	320,070	0.4820	0.485	0.480	0.485	0.480	0.485	664,000	0.4820	0.00%
2025-09-29	0	0.485	0.480	0.485	0.480	0.490	1,082,000	521,360	0.4818	0.485	0.480	0.485	0.480	0.490	1,082,000	0.4818	-1.02%
2025-09-26	0	0.490	0.485	0.490	0.480	0.490	1,500,000	728,650	0.4858	0.490	0.485	0.490	0.480	0.490	1,500,000	0.4858	0.00%
2025-09-25	0	0.490	0.485	0.490	0.485	0.495	3,346,000	1,640,120	0.4902	0.490	0.485	0.490	0.485	0.495	3,346,000	0.4902	0.00%
2025-09-24	0	0.490	0.485	0.490	0.455	0.495	9,820,000	4,713,410	0.4800	0.490	0.485	0.490	0.455	0.495	9,820,000	0.4800	6.52%
2025-09-23	0	0.460	0.455	0.460	0.455	0.470	2,678,000	1,235,040	0.4612	0.460	0.455	0.460	0.455	0.470	2,678,000	0.4612	-3.16%
2025-09-22	0	0.475	0.465	0.475	0.460	0.475	2,150,000	1,010,050	0.4698	0.475	0.465	0.475	0.460	0.475	2,150,000	0.4698	1.06%
2025-09-19	0	0.470	0.465	0.470	0.460	0.470	856,000	397,100	0.4639	0.470	0.465	0.470	0.460	0.470	856,000	0.4639	1.08%
2025-09-18	0	0.465	0.455	0.465	0.455	0.470	2,986,000	1,377,420	0.4613	0.465	0.455	0.465	0.455	0.470	2,986,000	0.4613	-2.11%
2025-09-17	0	0.475	0.465	0.475	0.470	0.475	1,246,000	585,690	0.4701	0.475	0.465	0.475	0.470	0.475	1,246,000	0.4701	0.00%
2025-09-16	0	0.475	0.470	0.475	0.470	0.475	686,000	324,240	0.4727	0.475	0.470	0.475	0.470	0.475	686,000	0.4727	0.00%
2025-09-15	0	0.475	0.470	0.475	0.470	0.480	184,000	87,440	0.4752	0.475	0.470	0.475	0.470	0.480	184,000	0.4752	-1.04%
2025-09-12	0	0.480	0.475	0.480	0.475	0.480	904,000	429,990	0.4757	0.480	0.475	0.480	0.475	0.480	904,000	0.4757	0.00%
2025-09-11	0	0.480	0.475	0.480	0.470	0.480	88,000	41,880	0.4759	0.480	0.475	0.480	0.470	0.480	88,000	0.4759	0.00%
2025-09-10	0	0.480	0.475	0.480	0.475	0.480	1,670,000	793,650	0.4752	0.480	0.475	0.480	0.475	0.480	1,670,000	0.4752	-1.03%
2025-09-09	0	0.485	0.480	0.485	0.480	0.490	4,508,000	2,185,240	0.4847	0.485	0.480	0.485	0.480	0.490	4,508,000	0.4847	1.04%
2025-09-08	0	0.480	0.475	0.480	0.475	0.485	1,444,000	692,340	0.4795	0.480	0.475	0.480	0.475	0.485	1,444,000	0.4795	0.00%
2025-09-05	0	0.480	0.475	0.480	0.460	0.480	2,484,000	1,170,010	0.4710	0.480	0.475	0.480	0.460	0.480	2,484,000	0.4710	3.23%
2025-09-04	0	0.465	0.460	0.465	0.460	0.470	362,000	167,760	0.4634	0.465	0.460	0.465	0.460	0.470	362,000	0.4634	-1.06%
2025-09-03	0	0.470	0.465	0.470	0.465	0.470	829,900	386,972	0.4663	0.470	0.465	0.470	0.465	0.470	829,900	0.4663	0.00%
2025-09-02	0	0.470	0.465	0.470	0.465	0.470	756,000	353,900	0.4681	0.470	0.465	0.470	0.465	0.470	756,000	0.4681	-1.05%
2025-09-01	0	0.475	0.470	0.475	0.470	0.480	1,904,000	898,910	0.4721	0.475	0.470	0.475	0.470	0.480	1,904,000	0.4721	-1.04%
2025-08-29	0	0.480	0.475	0.480	0.475	0.485	406,000	194,550	0.4792	0.480	0.475	0.480	0.475	0.485	406,000	0.4792	0.00%
2025-08-28	0	0.480	0.475	0.480	0.470	0.485	3,972,000	1,905,750	0.4798	0.480	0.475	0.480	0.470	0.485	3,972,000	0.4798	-2.04%
2025-08-27	0	0.490	0.485	0.495	0.485	0.500	3,600,000	1,776,290	0.4934	0.490	0.485	0.495	0.485	0.500	3,600,000	0.4934	-1.01%
2025-08-26	0	0.495	0.495	0.500	0.495	0.510	796,000	402,470	0.5056	0.495	0.495	0.500	0.495	0.510	796,000	0.5056	-1.00%
2025-08-25	0	0.500	0.500	0.510	0.495	0.510	2,288,000	1,143,830	0.4999	0.500	0.500	0.510	0.495	0.510	2,288,000	0.4999	-1.96%
2025-08-22	0	0.510	0.500	0.510	0.495	0.510	1,568,000	791,200	0.5046	0.510	0.500	0.510	0.495	0.510	1,568,000	0.5046	0.00%
2025-08-21	0	0.510	0.495	0.510	0.495	0.510	1,870,000	936,760	0.5009	0.510	0.495	0.510	0.495	0.510	1,870,000	0.5009	2.00%
2025-08-20	0	0.500	0.490	0.500	0.490	0.510	1,022,000	511,260	0.5003	0.500	0.490	0.500	0.490	0.510	1,022,000	0.5003	0.00%
2025-08-19	0	0.500	0.490	0.500	0.495	0.500	288,000	143,060	0.4967	0.500	0.490	0.500	0.495	0.500	288,000	0.4967	0.00%
2025-08-18	0	0.500	0.500	0.510	0.495	0.510	4,260,000	2,125,680	0.4990	0.500	0.500	0.510	0.495	0.510	4,260,000	0.4990	1.01%
2025-08-15	0	0.495	0.490	0.495	0.485	0.495	2,356,000	1,155,450	0.4904	0.495	0.490	0.495	0.485	0.495	2,356,000	0.4904	1.02%
2025-08-14	0	0.490	0.485	0.490	0.485	0.495	1,946,000	950,510	0.4884	0.490	0.485	0.490	0.485	0.495	1,946,000	0.4884	-1.01%
2025-08-13	0	0.495	0.490	0.495	0.490	0.500	982,000	485,020	0.4939	0.495	0.490	0.495	0.490	0.500	982,000	0.4939	-1.00%
2025-08-12	0	0.500	0.490	0.495	0.490	0.500	584,000	289,360	0.4955	0.500	0.490	0.495	0.490	0.500	584,000	0.4955	0.00%
2025-08-11	0	0.500	0.490	0.500	0.495	0.500	298,000	147,800	0.4960	0.500	0.490	0.500	0.495	0.500	298,000	0.4960	1.01%
2025-08-08	0	0.495	0.490	0.495	0.490	0.500	380,000	187,590	0.4937	0.495	0.490	0.495	0.490	0.500	380,000	0.4937	-1.00%
2025-08-07	0	0.500	0.495	0.500	0.485	0.500	4,906,000	2,424,790	0.4942	0.500	0.495	0.500	0.485	0.500	4,906,000	0.4942	3.09%
2025-08-06	0	0.485	0.475	0.485	0.470	0.490	4,182,000	2,007,350	0.4800	0.485	0.475	0.485	0.470	0.490	4,182,000	0.4800	0.00%
2025-08-05	0	0.485	0.475	0.485	0.475	0.490	1,982,000	958,170	0.4834	0.485	0.475	0.485	0.475	0.490	1,982,000	0.4834	0.00%
2025-08-04	0	0.485	0.480	0.485	0.475	0.490	1,642,000	790,680	0.4815	0.485	0.480	0.485	0.475	0.490	1,642,000	0.4815	0.00%
2025-08-01	0	0.485	0.480	0.485	0.480	0.490	1,188,000	577,950	0.4865	0.485	0.480	0.485	0.480	0.490	1,188,000	0.4865	0.00%
2025-07-31	0	0.485	0.475	0.485	0.475	0.510	8,478,000	4,133,710	0.4876	0.485	0.475	0.485	0.475	0.510	8,478,000	0.4876	-3.00%
2025-07-30	0	0.500	0.500	0.510	0.490	0.510	4,858,000	2,424,120	0.4990	0.500	0.500	0.510	0.490	0.510	4,858,000	0.4990	1.01%
2025-07-29	0	0.495	0.485	0.495	0.485	0.510	4,112,000	2,016,940	0.4905	0.495	0.485	0.495	0.485	0.510	4,112,000	0.4905	-2.94%
2025-07-28	0	0.510	0.500	0.510	0.490	0.530	5,782,000	2,906,860	0.5027	0.510	0.500	0.510	0.490	0.530	5,782,000	0.5027	-3.77%
2025-07-25	0	0.530	0.520	0.530	0.500	0.530	8,914,000	4,638,580	0.5204	0.530	0.520	0.530	0.500	0.530	8,914,000	0.5204	1.92%
2025-07-24	0	0.520	0.510	0.520	0.490	0.520	14,712,000	7,486,330	0.5089	0.520	0.510	0.520	0.490	0.520	14,712,000	0.5089	5.05%
2025-07-23	0	0.495	0.490	0.495	0.485	0.500	13,022,000	6,382,180	0.4901	0.495	0.490	0.495	0.485	0.500	13,022,000	0.4901	2.06%
2025-07-22	0	0.485	0.480	0.485	0.455	0.485	18,456,000	8,703,960	0.4716	0.485	0.480	0.485	0.455	0.485	18,456,000	0.4716	5.43%
2025-07-21	0	0.460	0.455	0.460	0.405	0.460	24,392,000	10,557,490	0.4328	0.460	0.455	0.460	0.405	0.460	24,392,000	0.4328	10.84%
2025-07-18	0	0.415	0.410	0.415	0.410	0.420	1,526,000	628,340	0.4118	0.415	0.410	0.415	0.410	0.420	1,526,000	0.4118	-1.19%
2025-07-17	0	0.420	0.415	0.420	0.415	0.425	1,034,000	431,560	0.4174	0.420	0.415	0.420	0.415	0.425	1,034,000	0.4174	-1.18%
2025-07-16	0	0.425	0.420	0.425	0.415	0.425	1,114,000	467,400	0.4196	0.425	0.420	0.425	0.415	0.425	1,114,000	0.4196	1.19%
2025-07-15	0	0.420	0.415	0.420	0.415	0.425	3,448,000	1,452,860	0.4214	0.420	0.415	0.420	0.415	0.425	3,448,000	0.4214	0.00%
2025-07-14	0	0.420	0.420	0.425	0.410	0.425	7,310,000	3,045,560	0.4166	0.420	0.420	0.425	0.410	0.425	7,310,000	0.4166	2.44%
2025-07-11	0	0.410	0.405	0.410	0.395	0.410	2,998,000	1,208,080	0.4030	0.410	0.405	0.410	0.395	0.410	2,998,000	0.4030	1.23%
2025-07-10	0	0.405	0.400	0.405	0.400	0.405	830,000	334,810	0.4034	0.405	0.400	0.405	0.400	0.405	830,000	0.4034	1.25%
2025-07-09	0	0.400	0.395	0.400	0.400	0.405	1,184,000	476,670	0.4026	0.400	0.395	0.400	0.400	0.405	1,184,000	0.4026	-1.23%
2025-07-08	0	0.405	0.400	0.405	0.395	0.405	2,474,000	995,240	0.4023	0.405	0.400	0.405	0.395	0.405	2,474,000	0.4023	2.53%
2025-07-07	0	0.395	0.390	0.395	0.390	0.400	1,408,000	560,410	0.3980	0.395	0.390	0.395	0.390	0.400	1,408,000	0.3980	1.28%
2025-07-04	0	0.390	0.390	0.395	0.390	0.395	206,000	80,650	0.3915	0.390	0.390	0.395	0.390	0.395	206,000	0.3915	0.00%
2025-07-03	0	0.390	0.390	0.395	0.390	0.405	4,886,000	1,921,310	0.3932	0.390	0.390	0.395	0.390	0.405	4,886,000	0.3932	-2.50%
2025-07-02	0	0.400	0.400	0.405	0.395	0.405	1,568,000	627,080	0.3999	0.400	0.400	0.405	0.395	0.405	1,568,000	0.3999	-1.23%
2025-06-30	0	0.405	0.395	0.405	0.395	0.405	750,000	301,710	0.4023	0.405	0.395	0.405	0.395	0.405	750,000	0.4023	1.25%
2025-06-27	0	0.400	0.395	0.400	0.390	0.405	3,168,000	1,265,560	0.3995	0.400	0.395	0.400	0.390	0.405	3,168,000	0.3995	1.27%
2025-06-26	0	0.395	0.390	0.395	0.390	0.395	1,826,000	716,650	0.3925	0.395	0.390	0.395	0.390	0.395	1,826,000	0.3925	0.00%
2025-06-25	0	0.395	0.390	0.395	0.385	0.400	1,762,000	683,320	0.3878	0.395	0.390	0.395	0.385	0.400	1,762,000	0.3878	-1.25%
2025-06-24	0	0.400	0.390	0.400	0.385	0.410	5,990,000	2,337,990	0.3903	0.400	0.390	0.400	0.385	0.410	5,990,000	0.3903	-1.23%
2025-06-23	0	0.405	0.400	0.405	0.400	0.410	426,000	170,680	0.4007	0.405	0.400	0.405	0.400	0.410	426,000	0.4007	1.25%
2025-06-20	0	0.400	0.400	0.415	0.400	0.415	1,568,000	637,880	0.4068	0.400	0.400	0.415	0.400	0.415	1,568,000	0.4068	-1.23%
2025-06-19	0	0.405	0.395	0.400	0.400	0.405	1,424,000	570,110	0.4004	0.405	0.395	0.400	0.400	0.405	1,424,000	0.4004	-2.41%
2025-06-18	0	0.415	0.405	0.415	0.400	0.415	2,958,000	1,200,210	0.4058	0.415	0.405	0.415	0.400	0.415	2,958,000	0.4058	0.00%
2025-06-17	0	0.415	0.415	0.420	0.380	0.415	9,358,000	3,798,510	0.4059	0.415	0.415	0.420	0.380	0.415	9,358,000	0.4059	7.79%
2025-06-16	0	0.385	0.380	0.385	0.375	0.385	1,194,000	455,350	0.3814	0.385	0.380	0.385	0.375	0.385	1,194,000	0.3814	1.32%
2025-06-13	0	0.380	0.380	0.385	0.380	0.385	2,774,000	1,060,790	0.3824	0.380	0.380	0.385	0.380	0.385	2,774,000	0.3824	-2.56%
2025-06-12	0	0.390	0.385	0.390	0.390	0.410	4,438,000	1,767,820	0.3983	0.390	0.385	0.390	0.390	0.410	4,438,000	0.3983	-4.88%
2025-06-11	0	0.410	0.400	0.410	0.400	0.415	2,786,000	1,124,970	0.4038	0.410	0.400	0.410	0.400	0.415	2,786,000	0.4038	-1.20%
2025-06-10	0	0.415	0.410	0.415	0.405	0.420	2,042,000	841,830	0.4123	0.415	0.410	0.415	0.405	0.420	2,042,000	0.4123	1.22%
2025-06-09	0	0.410	0.405	0.410	0.405	0.415	2,398,000	976,730	0.4073	0.410	0.405	0.410	0.405	0.415	2,398,000	0.4073	-2.38%
2025-06-06	0	0.420	0.410	0.420	0.405	0.420	2,444,000	1,002,870	0.4103	0.420	0.410	0.420	0.405	0.420	2,444,000	0.4103	0.00%
2025-06-05	0	0.420	0.415	0.420	0.410	0.420	4,506,000	1,866,480	0.4142	0.420	0.415	0.420	0.410	0.420	4,506,000	0.4142	-1.18%
2025-06-04	0	0.425	0.420	0.425	0.415	0.430	10,962,000	4,643,680	0.4236	0.425	0.420	0.425	0.415	0.430	10,962,000	0.4236	3.66%
2025-06-03	0	0.410	0.405	0.410	0.405	0.415	3,158,000	1,298,020	0.4110	0.410	0.405	0.410	0.405	0.415	3,158,000	0.4110	1.23%
2025-06-02	0	0.405	0.400	0.405	0.400	0.430	11,024,000	4,574,800	0.4150	0.405	0.400	0.405	0.400	0.430	11,024,000	0.4150	-4.71%
2025-05-30	0	0.425	0.420	0.425	0.405	0.425	20,422,000	8,560,200	0.4192	0.425	0.420	0.425	0.405	0.425	20,422,000	0.4192	6.25%
2025-05-29	0	0.400	0.395	0.400	0.365	0.400	25,592,000	9,626,350	0.3761	0.400	0.395	0.400	0.365	0.400	25,592,000	0.3761	1.27%
2025-05-28	0	0.395	0.385	0.395	0.385	0.415	6,878,000	2,764,280	0.4019	0.395	0.385	0.395	0.385	0.415	6,878,000	0.4019	0.00%
2025-05-27	0	0.395	0.395	0.400	0.390	0.450	13,016,000	5,395,220	0.4145	0.395	0.395	0.400	0.390	0.450	13,016,000	0.4145	-12.22%
2025-05-26	0	0.450	0.445	0.450	0.345	0.500	44,396,000	18,454,010	0.4157	0.450	0.445	0.450	0.345	0.500	44,396,000	0.4157	30.43%
2025-05-23	0	0.345	0.335	0.345	0.335	0.345	502,000	171,970	0.3426	0.345	0.335	0.345	0.335	0.345	502,000	0.3426	1.47%
2025-05-22	0	0.340	0.335	0.340	0.335	0.340	434,000	145,740	0.3358	0.340	0.335	0.340	0.335	0.340	434,000	0.3358	1.49%
2025-05-21	0	0.335	0.335	0.340	0.330	0.340	174,000	57,980	0.3332	0.335	0.335	0.340	0.330	0.340	174,000	0.3332	-1.47%
2025-05-20	0	0.340	0.335	0.340	0.335	0.340	6,000	2,030	0.3383	0.340	0.335	0.340	0.335	0.340	6,000	0.3383	0.00%
2025-05-19	0	0.340	0.335	0.340	0.335	0.340	28,000	9,470	0.3382	0.340	0.335	0.340	0.335	0.340	28,000	0.3382	0.00%
2025-05-16	0	0.340	0.335	0.340	0.340	0.340	2,000	680	0.3400	0.340	0.335	0.340	0.340	0.340	2,000	0.3400	0.00%
2025-05-15	0	0.340	0.335	0.340	0.335	0.340	258,000	86,440	0.3350	0.340	0.335	0.340	0.335	0.340	258,000	0.3350	0.00%
2025-05-14	0	0.340	0.335	0.340	0.335	0.340	8,000	2,700	0.3375	0.340	0.335	0.340	0.335	0.340	8,000	0.3375	0.00%
2025-05-13	0	0.340	0.335	0.340	0.340	0.340	30,000	10,200	0.3400	0.340	0.335	0.340	0.340	0.340	30,000	0.3400	0.00%
2025-05-12	0	0.340	0.335	0.340	0.330	0.340	506,000	169,520	0.3350	0.340	0.335	0.340	0.330	0.340	506,000	0.3350	0.00%
2025-05-09	0	0.340	0.335	0.340	0.330	0.340	280,000	93,800	0.3350	0.340	0.335	0.340	0.330	0.340	280,000	0.3350	0.00%
2025-05-08	0	0.340	0.335	0.340	0.335	0.340	74,000	24,810	0.3353	0.340	0.335	0.340	0.335	0.340	74,000	0.3353	0.00%
2025-05-07	0	0.340	0.330	0.340	0.330	0.340	244,000	81,550	0.3342	0.340	0.330	0.340	0.330	0.340	244,000	0.3342	0.00%
2025-05-06	0	0.340	0.330	0.340	0.340	0.340	2,000	680	0.3400	0.340	0.330	0.340	0.340	0.340	2,000	0.3400	0.00%
2025-05-02	0	0.340	0.335	0.340	0.330	0.340	214,000	71,220	0.3328	0.340	0.335	0.340	0.330	0.340	214,000	0.3328	0.00%
2025-04-30	0	0.340	0.330	0.340	0.335	0.340	154,000	51,600	0.3351	0.340	0.330	0.340	0.335	0.340	154,000	0.3351	1.49%
2025-04-29	0	0.335	0.330	0.335	0.325	0.340	556,000	183,600	0.3302	0.335	0.330	0.335	0.325	0.340	556,000	0.3302	-1.47%
2025-04-28	0	0.340	0.330	0.340	0.330	0.340	482,000	160,820	0.3337	0.340	0.330	0.340	0.330	0.340	482,000	0.3337	1.49%
2025-04-25	0	0.335	0.330	0.335	0.335	0.335	2,000	670	0.3350	0.335	0.330	0.335	0.335	0.335	2,000	0.3350	0.00%
2025-04-24	0	0.335	0.330	0.335	0.330	0.335	464,000	153,130	0.3300	0.335	0.330	0.335	0.330	0.335	464,000	0.3300	0.00%
2025-04-23	0	0.335	0.330	0.335	0.325	0.340	806,000	265,500	0.3294	0.335	0.330	0.335	0.325	0.340	806,000	0.3294	3.08%
2025-04-22	0	0.325	0.320	0.330	0.325	0.325	118,000	38,350	0.3250	0.325	0.320	0.330	0.325	0.325	118,000	0.3250	0.00%
2025-04-17	0	0.325	0.325	0.330	0.325	0.325	694,000	225,550	0.3250	0.325	0.325	0.330	0.325	0.325	694,000	0.3250	0.00%
2025-04-16	0	0.325	0.320	0.330	0.325	0.325	232,000	75,400	0.3250	0.325	0.320	0.330	0.325	0.325	232,000	0.3250	-1.52%
2025-04-15	0	0.330	0.325	0.330	0.325	0.330	212,000	69,800	0.3292	0.330	0.325	0.330	0.325	0.330	212,000	0.3292	0.00%
2025-04-14	0	0.330	0.325	0.330	0.325	0.330	1,032,000	339,630	0.3291	0.330	0.325	0.330	0.325	0.330	1,032,000	0.3291	0.00%
2025-04-11	0	0.330	0.325	0.330	0.325	0.330	544,000	179,310	0.3296	0.330	0.325	0.330	0.325	0.330	544,000	0.3296	0.00%
2025-04-10	0	0.330	0.325	0.335	0.325	0.335	746,000	243,470	0.3264	0.330	0.325	0.335	0.325	0.335	746,000	0.3264	0.00%
2025-04-09	0	0.330	0.315	0.330	0.315	0.330	5,022,000	1,592,500	0.3171	0.330	0.315	0.330	0.315	0.330	5,022,000	0.3171	0.00%
2025-04-08	0	0.330	0.320	0.330	0.320	0.330	1,024,000	327,800	0.3201	0.330	0.320	0.330	0.320	0.330	1,024,000	0.3201	0.00%
2025-04-07	0	0.330	0.325	0.330	0.320	0.335	4,810,000	1,579,420	0.3284	0.330	0.325	0.330	0.320	0.335	4,810,000	0.3284	-4.35%
2025-04-03	0	0.345	0.335	0.345	0.335	0.350	164,000	55,070	0.3358	0.345	0.335	0.345	0.335	0.350	164,000	0.3358	0.00%
2025-04-02	0	0.345	0.340	0.345	0.335	0.350	18,000	6,150	0.3417	0.345	0.340	0.345	0.335	0.350	18,000	0.3417	1.47%
2025-04-01	0	0.340	0.340	0.345	0.340	0.350	16,000	5,500	0.3438	0.340	0.340	0.345	0.340	0.350	16,000	0.3438	-1.45%
2025-03-31	0	0.345	0.335	0.345	0.335	0.350	228,000	77,580	0.3403	0.345	0.335	0.345	0.335	0.350	228,000	0.3403	-1.43%
2025-03-28	0	0.350	0.340	0.350	0.340	0.350	34,000	11,600	0.3412	0.350	0.340	0.350	0.340	0.350	34,000	0.3412	0.00%
2025-03-27	0	0.350	0.340	0.350	0.335	0.350	853,780	294,103	0.3445	0.350	0.340	0.350	0.335	0.350	853,780	0.3445	1.45%
2025-03-26	0	0.345	0.335	0.345	0.335	0.350	716,000	243,970	0.3407	0.345	0.335	0.345	0.335	0.350	716,000	0.3407	0.00%
2025-03-25	0	0.345	0.335	0.345	0.345	0.345	92,000	31,740	0.3450	0.345	0.335	0.345	0.345	0.345	92,000	0.3450	0.00%
2025-03-24	0	0.345	0.335	0.345	0.335	0.345	734,000	246,120	0.3353	0.345	0.335	0.345	0.335	0.345	734,000	0.3353	2.99%
2025-03-21	0	0.335	0.335	0.340	0.330	0.340	352,000	117,890	0.3349	0.335	0.335	0.340	0.330	0.340	352,000	0.3349	0.00%
2025-03-20	0	0.335	0.335	0.340	0.335	0.340	310,000	104,050	0.3356	0.335	0.335	0.340	0.335	0.340	310,000	0.3356	0.00%
2025-03-19	0	0.335	0.335	0.340	0.330	0.345	342,000	115,060	0.3364	0.335	0.335	0.340	0.330	0.345	342,000	0.3364	-2.90%
2025-03-18	0	0.345	0.335	0.345	0.335	0.345	222,000	76,280	0.3436	0.345	0.335	0.345	0.335	0.345	222,000	0.3436	0.00%
2025-03-17	0	0.345	0.335	0.345	0.330	0.345	2,602,000	873,860	0.3358	0.345	0.335	0.345	0.330	0.345	2,602,000	0.3358	1.47%
2025-03-14	0	0.340	0.330	0.340	0.330	0.340	284,000	95,060	0.3347	0.340	0.330	0.340	0.330	0.340	284,000	0.3347	0.00%
2025-03-13	0	0.340	0.330	0.340	0.330	0.345	1,370,000	453,490	0.3310	0.340	0.330	0.340	0.330	0.345	1,370,000	0.3310	-1.45%
2025-03-12	0	0.345	0.335	0.345	0.345	0.345	82,000	28,290	0.3450	0.345	0.335	0.345	0.345	0.345	82,000	0.3450	1.47%
2025-03-11	0	0.340	0.335	0.340	0.340	0.345	4,000	1,370	0.3425	0.340	0.335	0.340	0.340	0.345	4,000	0.3425	0.00%
2025-03-10	0	0.340	0.335	0.340	0.340	0.340	238,000	80,920	0.3400	0.340	0.335	0.340	0.340	0.340	238,000	0.3400	0.00%
2025-03-07	0	0.340	0.330	0.340	0.325	0.340	414,000	139,170	0.3362	0.340	0.330	0.340	0.325	0.340	414,000	0.3362	3.03%
2025-03-06	0	0.330	0.325	0.330	0.325	0.335	1,140,000	374,350	0.3284	0.330	0.325	0.330	0.325	0.335	1,140,000	0.3284	0.00%
2025-03-05	0	0.330	0.320	0.330	0.320	0.330	1,068,000	343,550	0.3217	0.330	0.320	0.330	0.320	0.330	1,068,000	0.3217	-1.49%
2025-03-04	0	0.335	0.325	0.335	0.320	0.340	2,560,000	846,180	0.3305	0.335	0.325	0.335	0.320	0.340	2,560,000	0.3305	-4.29%
2025-03-03	0	0.350	0.340	0.350	0.340	0.355	518,000	179,460	0.3464	0.350	0.340	0.350	0.340	0.355	518,000	0.3464	0.00%
2025-02-28	0	0.350	0.345	0.350	0.340	0.355	236,000	82,410	0.3492	0.350	0.345	0.350	0.340	0.355	236,000	0.3492	0.00%
2025-02-27	0	0.350	0.340	0.350	0.340	0.360	700,000	243,660	0.3481	0.350	0.340	0.350	0.340	0.360	700,000	0.3481	-1.41%
2025-02-26	0	0.355	0.350	0.355	0.350	0.365	710,000	253,160	0.3566	0.355	0.350	0.355	0.350	0.365	710,000	0.3566	0.00%
2025-02-25	0	0.355	0.350	0.355	0.355	0.365	784,000	282,140	0.3599	0.355	0.350	0.355	0.355	0.365	784,000	0.3599	0.00%
2025-02-24	0	0.355	0.350	0.355	0.350	0.375	2,062,000	740,610	0.3592	0.355	0.350	0.355	0.350	0.375	2,062,000	0.3592	-4.05%
2025-02-21	0	0.370	0.365	0.370	0.365	0.370	586,000	216,050	0.3687	0.370	0.365	0.370	0.365	0.370	586,000	0.3687	-1.33%
2025-02-20	0	0.375	0.370	0.375	0.370	0.380	266,000	100,080	0.3762	0.375	0.370	0.375	0.370	0.380	266,000	0.3762	1.35%
2025-02-19	0	0.370	0.365	0.370	0.365	0.380	16,000	5,920	0.3700	0.370	0.365	0.370	0.365	0.380	16,000	0.3700	0.00%
2025-02-18	0	0.370	0.365	0.370	0.365	0.370	320,000	118,390	0.3700	0.370	0.365	0.370	0.365	0.370	320,000	0.3700	-2.63%
2025-02-17	0	0.380	0.370	0.380	0.370	0.380	1,166,000	442,710	0.3797	0.380	0.370	0.380	0.370	0.380	1,166,000	0.3797	1.33%
2025-02-14	0	0.375	0.365	0.375	0.365	0.375	34,000	12,710	0.3738	0.375	0.365	0.375	0.365	0.375	34,000	0.3738	0.00%
2025-02-13	0	0.375	0.365	0.375	0.365	0.400	2,462,000	933,490	0.3792	0.375	0.365	0.375	0.365	0.400	2,462,000	0.3792	5.63%
2025-02-12	0	0.355	0.345	0.355	0.345	0.355	480,000	167,670	0.3493	0.355	0.345	0.355	0.345	0.355	480,000	0.3493	0.00%
2025-02-11	0	0.355	0.345	0.355	0.345	0.355	76,000	26,810	0.3528	0.355	0.345	0.355	0.345	0.355	76,000	0.3528	1.43%
2025-02-10	0	0.350	0.345	0.350	0.340	0.355	1,110,000	392,110	0.3533	0.350	0.345	0.350	0.340	0.355	1,110,000	0.3533	0.00%
2025-02-07	0	0.350	0.345	0.350	0.340	0.350	338,000	115,370	0.3413	0.350	0.345	0.350	0.340	0.350	338,000	0.3413	2.94%
2025-02-06	0	0.340	0.335	0.340	0.340	0.350	394,000	134,310	0.3409	0.340	0.335	0.340	0.340	0.350	394,000	0.3409	-1.45%
2025-02-05	0	0.345	0.340	0.350	0.340	0.350	342,000	118,750	0.3472	0.345	0.340	0.350	0.340	0.350	342,000	0.3472	0.00%
2025-02-04	0	0.345	0.340	0.345	0.335	0.345	1,336,000	459,070	0.3436	0.345	0.340	0.345	0.335	0.345	1,336,000	0.3436	2.99%
2025-02-03	0	0.335	0.335	0.340	0.335	0.335	192,000	64,320	0.3350	0.335	0.335	0.340	0.335	0.335	192,000	0.3350	3.08%
2025-01-28	0	0.325	0.325	0.340	0.325	0.325	166,000	53,950	0.3250	0.325	0.325	0.340	0.325	0.325	166,000	0.3250	-4.41%
2025-01-27	0	0.340	0.325	0.340	0.325	0.340	1,016,000	332,680	0.3274	0.340	0.325	0.340	0.325	0.340	1,016,000	0.3274	3.03%
2025-01-24	0	0.330	0.330	0.345	0.330	0.335	438,000	146,010	0.3334	0.330	0.330	0.345	0.330	0.335	438,000	0.3334	-2.94%
2025-01-23	0	0.340	0.335	0.340	0.330	0.355	1,624,000	547,730	0.3373	0.340	0.335	0.340	0.330	0.355	1,624,000	0.3373	-2.86%
2025-01-22	0	0.350	0.345	0.350	0.345	0.355	412,000	144,150	0.3499	0.350	0.345	0.350	0.345	0.355	412,000	0.3499	-1.41%
2025-01-21	0	0.355	0.345	0.355	0.345	0.355	1,380,000	481,720	0.3491	0.355	0.345	0.355	0.345	0.355	1,380,000	0.3491	2.90%
2025-01-20	0	0.345	0.335	0.345	0.320	0.345	1,300,000	432,860	0.3330	0.345	0.335	0.345	0.320	0.345	1,300,000	0.3330	2.99%
2025-01-17	0	0.335	0.325	0.335	0.320	0.335	210,000	68,320	0.3253	0.335	0.325	0.335	0.320	0.335	210,000	0.3253	1.52%
2025-01-16	0	0.330	0.320	0.335	0.330	0.330	150,000	49,500	0.3300	0.330	0.320	0.335	0.330	0.330	150,000	0.3300	-1.49%
2025-01-15	0	0.335	0.320	0.335	-	-	16,000	5,360	0.3350	0.335	0.320	0.335	-	-	16,000	0.3350	0.00%
2025-01-14	0	0.335	0.330	0.335	0.315	0.335	324,000	106,470	0.3286	0.335	0.330	0.335	0.315	0.335	324,000	0.3286	4.69%
2025-01-13	0	0.320	0.320	0.325	0.315	0.320	76,000	24,050	0.3164	0.320	0.320	0.325	0.315	0.320	76,000	0.3164	-1.54%
2025-01-10	0	0.325	0.320	0.330	0.300	0.335	3,038,000	975,230	0.3210	0.325	0.320	0.330	0.300	0.335	3,038,000	0.3210	-2.99%
2025-01-09	0	0.335	0.330	0.340	0.330	0.340	406,000	136,510	0.3362	0.335	0.330	0.340	0.330	0.340	406,000	0.3362	-1.47%
2025-01-08	0	0.340	0.335	0.345	0.330	0.350	398,000	133,820	0.3362	0.340	0.335	0.345	0.330	0.350	398,000	0.3362	0.00%
2025-01-07	0	0.340	0.340	0.350	0.340	0.350	2,562,000	873,120	0.3408	0.340	0.340	0.350	0.340	0.350	2,562,000	0.3408	-2.86%
2025-01-06	0	0.350	0.345	0.350	0.350	0.350	420,000	147,000	0.3500	0.350	0.345	0.350	0.350	0.350	420,000	0.3500	-1.41%
2025-01-03	0	0.355	0.350	0.355	0.355	0.360	264,286	94,804	0.3587	0.355	0.350	0.355	0.355	0.360	264,286	0.3587	0.00%
2025-01-02	0	0.355	0.350	0.360	0.340	0.355	542,000	189,960	0.3505	0.355	0.350	0.360	0.340	0.355	542,000	0.3505	1.43%
2024-12-31	0	0.350	0.340	0.350	-	-	0	0	-	0.350	0.340	0.350	-	-	0	-	0.00%
2024-12-30	0	0.350	0.340	0.350	0.340	0.350	244,000	83,060	0.3404	0.350	0.340	0.350	0.340	0.350	244,000	0.3404	0.00%
2024-12-27	0	0.350	0.340	0.355	0.340	0.370	3,664,000	1,283,280	0.3502	0.350	0.340	0.355	0.340	0.370	3,664,000	0.3502	-4.11%
2024-12-24	0	0.365	0.360	0.365	0.360	0.365	266,000	96,940	0.3644	0.365	0.360	0.365	0.360	0.365	266,000	0.3644	1.39%
2024-12-23	0	0.360	0.350	0.360	0.350	0.360	1,578,000	562,990	0.3568	0.360	0.350	0.360	0.350	0.360	1,578,000	0.3568	-2.70%
2024-12-20	0	0.370	0.365	0.370	0.360	0.375	440,000	161,340	0.3667	0.370	0.365	0.370	0.360	0.375	440,000	0.3667	-1.33%
2024-12-19	0	0.375	0.370	0.375	0.370	0.380	80,000	29,810	0.3726	0.375	0.370	0.375	0.370	0.380	80,000	0.3726	-1.32%
2024-12-18	0	0.380	0.370	0.380	0.370	0.380	56,000	20,740	0.3704	0.380	0.370	0.380	0.370	0.380	56,000	0.3704	0.00%
2024-12-17	0	0.380	0.370	0.385	0.365	0.380	804,000	299,560	0.3726	0.380	0.370	0.385	0.365	0.380	804,000	0.3726	2.70%
2024-12-16	0	0.370	0.370	0.375	0.365	0.380	492,000	182,930	0.3718	0.370	0.370	0.375	0.365	0.380	492,000	0.3718	-2.63%
2024-12-13	0	0.380	0.370	0.380	0.370	0.385	38,000	14,310	0.3766	0.380	0.370	0.380	0.370	0.385	38,000	0.3766	0.00%
2024-12-12	0	0.380	0.370	0.380	0.370	0.380	866,000	325,830	0.3762	0.380	0.370	0.380	0.370	0.380	866,000	0.3762	0.00%
2024-12-11	0	0.380	0.370	0.380	0.370	0.380	146,000	55,300	0.3788	0.380	0.370	0.380	0.370	0.380	146,000	0.3788	0.00%
2024-12-10	0	0.380	0.370	0.380	0.370	0.380	628,000	235,030	0.3743	0.380	0.370	0.380	0.370	0.380	628,000	0.3743	0.00%
2024-12-09	0	0.380	0.375	0.380	0.380	0.390	346,000	133,210	0.3850	0.380	0.375	0.380	0.380	0.390	346,000	0.3850	-1.30%
2024-12-06	0	0.385	0.375	0.385	0.375	0.385	578,000	221,270	0.3828	0.385	0.375	0.385	0.375	0.385	578,000	0.3828	0.00%
2024-12-05	0	0.385	0.375	0.385	0.375	0.385	456,000	171,350	0.3758	0.385	0.375	0.385	0.375	0.385	456,000	0.3758	0.00%
2024-12-04	0	0.385	0.380	0.385	0.380	0.390	306,000	117,610	0.3843	0.385	0.380	0.385	0.380	0.390	306,000	0.3843	1.32%
2024-12-03	0	0.380	0.380	0.385	0.375	0.385	1,294,000	490,240	0.3789	0.380	0.380	0.385	0.375	0.385	1,294,000	0.3789	0.00%
2024-12-02	0	0.380	0.375	0.380	0.375	0.380	668,000	251,260	0.3761	0.380	0.375	0.380	0.375	0.380	668,000	0.3761	-1.30%
2024-11-29	0	0.385	0.375	0.385	0.375	0.385	698,000	265,600	0.3805	0.385	0.375	0.385	0.375	0.385	698,000	0.3805	1.32%
2024-11-28	0	0.380	0.370	0.380	0.380	0.380	148,000	56,240	0.3800	0.380	0.370	0.380	0.380	0.380	148,000	0.3800	1.33%
2024-11-27	0	0.375	0.365	0.375	0.370	0.375	106,000	39,580	0.3734	0.375	0.365	0.375	0.370	0.375	106,000	0.3734	0.00%
2024-11-26	0	0.375	0.370	0.375	0.370	0.375	146,000	54,740	0.3749	0.375	0.370	0.375	0.370	0.375	146,000	0.3749	0.00%
2024-11-25	0	0.375	0.370	0.375	0.365	0.375	198,000	73,560	0.3715	0.375	0.370	0.375	0.365	0.375	198,000	0.3715	4.17%
2024-11-22	0	0.360	0.360	0.365	0.360	0.360	294,000	105,840	0.3600	0.360	0.360	0.365	0.360	0.360	294,000	0.3600	-1.37%
2024-11-21	0	0.365	0.360	0.365	0.360	0.375	718,000	261,060	0.3636	0.365	0.360	0.365	0.360	0.375	718,000	0.3636	-1.35%
2024-11-20	0	0.370	0.365	0.370	0.365	0.375	922,000	341,550	0.3704	0.370	0.365	0.370	0.365	0.375	922,000	0.3704	-1.33%
2024-11-19	0	0.375	0.375	0.380	0.375	0.385	280,000	106,920	0.3819	0.375	0.375	0.380	0.375	0.385	280,000	0.3819	0.00%
2024-11-18	0	0.375	0.370	0.375	0.370	0.375	76,000	28,370	0.3733	0.375	0.370	0.375	0.370	0.375	76,000	0.3733	1.35%
2024-11-15	0	0.370	0.370	0.375	0.370	0.385	720,000	270,710	0.3760	0.370	0.370	0.375	0.370	0.385	720,000	0.3760	-3.90%
2024-11-14	0	0.385	0.375	0.385	0.375	0.385	372,000	141,760	0.3811	0.385	0.375	0.385	0.375	0.385	372,000	0.3811	1.32%
2024-11-13	0	0.380	0.375	0.380	0.375	0.380	258,000	96,940	0.3757	0.380	0.375	0.380	0.375	0.380	258,000	0.3757	-1.30%
2024-11-12	0	0.385	0.375	0.385	0.375	0.395	1,498,000	572,480	0.3822	0.385	0.375	0.385	0.375	0.395	1,498,000	0.3822	-2.53%
2024-11-11	0	0.395	0.385	0.395	0.385	0.395	60,000	23,590	0.3932	0.395	0.385	0.395	0.385	0.395	60,000	0.3932	2.60%
2024-11-08	0	0.385	0.385	0.395	0.385	0.400	416,000	163,720	0.3936	0.385	0.385	0.395	0.385	0.400	416,000	0.3936	-2.53%
2024-11-07	0	0.395	0.390	0.395	0.380	0.395	1,362,000	523,100	0.3841	0.395	0.390	0.395	0.380	0.395	1,362,000	0.3841	2.60%
2024-11-06	0	0.385	0.385	0.395	0.385	0.405	1,056,000	414,380	0.3924	0.385	0.385	0.395	0.385	0.405	1,056,000	0.3924	-3.75%
2024-11-05	0	0.400	0.395	0.400	0.390	0.405	3,738,000	1,479,120	0.3957	0.400	0.395	0.400	0.390	0.405	3,738,000	0.3957	1.27%
2024-11-04	0	0.395	0.385	0.395	0.385	0.400	394,000	154,870	0.3931	0.395	0.385	0.395	0.385	0.400	394,000	0.3931	0.00%
2024-11-01	0	0.395	0.390	0.395	0.390	0.400	318,000	125,400	0.3943	0.395	0.390	0.395	0.390	0.400	318,000	0.3943	0.00%
2024-10-31	0	0.395	0.385	0.395	0.385	0.395	386,000	151,340	0.3921	0.395	0.385	0.395	0.385	0.395	386,000	0.3921	0.00%
2024-10-30	0	0.395	0.385	0.395	0.385	0.395	440,000	172,640	0.3924	0.395	0.385	0.395	0.385	0.395	440,000	0.3924	1.28%
2024-10-29	0	0.390	0.380	0.390	0.380	0.400	968,000	375,730	0.3882	0.390	0.380	0.390	0.380	0.400	968,000	0.3882	-1.27%
2024-10-28	0	0.395	0.380	0.395	0.385	0.400	1,550,000	599,900	0.3870	0.395	0.380	0.395	0.385	0.400	1,550,000	0.3870	-1.25%
2024-10-25	0	0.400	0.395	0.400	0.395	0.410	1,972,000	787,360	0.3993	0.400	0.395	0.400	0.395	0.410	1,972,000	0.3993	1.27%
2024-10-24	0	0.395	0.390	0.395	0.395	0.410	544,000	216,970	0.3988	0.395	0.390	0.395	0.395	0.410	544,000	0.3988	-2.47%
2024-10-23	0	0.405	0.395	0.405	0.390	0.430	5,486,000	2,201,900	0.4014	0.405	0.395	0.405	0.390	0.430	5,486,000	0.4014	-5.81%
2024-10-22	0	0.430	0.420	0.430	0.420	0.435	850,000	366,090	0.4307	0.430	0.420	0.430	0.420	0.435	850,000	0.4307	-1.15%
2024-10-21	0	0.435	0.425	0.430	0.420	0.455	4,136,000	1,785,370	0.4317	0.435	0.425	0.430	0.420	0.455	4,136,000	0.4317	-4.40%
2024-10-18	0	0.455	0.450	0.455	0.445	0.460	2,072,000	931,950	0.4498	0.455	0.450	0.455	0.445	0.460	2,072,000	0.4498	-1.09%
2024-10-17	0	0.460	0.445	0.460	0.450	0.470	1,666,000	764,590	0.4589	0.460	0.445	0.460	0.450	0.470	1,666,000	0.4589	2.22%
2024-10-16	0	0.450	0.445	0.450	0.445	0.470	1,448,000	653,990	0.4517	0.450	0.445	0.450	0.445	0.470	1,448,000	0.4517	-4.26%
2024-10-15	0	0.470	0.460	0.470	0.460	0.470	496,000	229,920	0.4635	0.470	0.460	0.470	0.460	0.470	496,000	0.4635	-1.05%
2024-10-14	0	0.475	0.470	0.475	0.455	0.475	2,646,000	1,235,450	0.4669	0.475	0.470	0.475	0.455	0.475	2,646,000	0.4669	1.06%
2024-10-10	0	0.470	0.460	0.470	0.460	0.490	2,648,000	1,255,570	0.4742	0.470	0.460	0.470	0.460	0.490	2,648,000	0.4742	-2.08%
2024-10-09	0	0.480	0.470	0.480	0.470	0.520	4,368,000	2,128,120	0.4872	0.480	0.470	0.480	0.470	0.520	4,368,000	0.4872	-7.69%
2024-10-08	0	0.520	0.500	0.520	0.500	0.560	18,500,000	9,819,760	0.5308	0.520	0.500	0.520	0.500	0.560	18,500,000	0.5308	4.00%
2024-10-07	0	0.500	0.500	0.520	0.435	0.520	14,050,000	6,803,060	0.4842	0.500	0.500	0.520	0.435	0.520	14,050,000	0.4842	14.94%
2024-10-04	0	0.435	0.425	0.435	0.390	0.435	3,726,000	1,544,700	0.4146	0.435	0.425	0.435	0.390	0.435	3,726,000	0.4146	7.41%
2024-10-03	0	0.405	0.400	0.410	0.385	0.440	6,364,000	2,637,900	0.4145	0.405	0.400	0.410	0.385	0.440	6,364,000	0.4145	-2.41%
2024-10-02	0	0.415	0.415	0.420	0.335	0.425	12,670,000	4,969,970	0.3923	0.415	0.415	0.420	0.335	0.425	12,670,000	0.3923	23.88%
2024-09-30	0	0.335	0.330	0.335	0.305	0.335	2,502,000	797,440	0.3187	0.335	0.330	0.335	0.305	0.335	2,502,000	0.3187	6.35%
2024-09-27	0	0.315	0.315	0.320	0.310	0.315	422,000	130,990	0.3104	0.315	0.315	0.320	0.310	0.315	422,000	0.3104	0.00%
2024-09-26	0	0.315	0.305	0.320	0.300	0.315	676,000	208,480	0.3084	0.315	0.305	0.320	0.300	0.315	676,000	0.3084	0.00%
2024-09-25	0	0.315	0.310	0.315	0.300	0.315	496,000	151,310	0.3051	0.315	0.310	0.315	0.300	0.315	496,000	0.3051	5.00%
2024-09-24	0	0.300	0.295	0.300	0.295	0.300	342,000	101,070	0.2955	0.300	0.295	0.300	0.295	0.300	342,000	0.2955	0.00%
2024-09-23	0	0.300	0.295	0.305	0.300	0.300	50,000	15,000	0.3000	0.300	0.295	0.305	0.300	0.300	50,000	0.3000	0.00%
2024-09-20	0	0.300	0.300	0.310	0.300	0.310	392,000	120,830	0.3082	0.300	0.300	0.310	0.300	0.310	392,000	0.3082	0.00%
2024-09-19	0	0.300	0.300	0.305	0.300	0.305	400,000	120,020	0.3001	0.300	0.300	0.305	0.300	0.305	400,000	0.3001	0.00%
2024-09-17	0	0.300	0.295	0.300	0.295	0.305	210,000	62,010	0.2953	0.300	0.295	0.300	0.295	0.305	210,000	0.2953	0.00%
2024-09-16	0	0.300	0.295	0.300	0.295	0.300	8,000	2,370	0.2963	0.300	0.295	0.300	0.295	0.300	8,000	0.2963	-1.64%
2024-09-13	0	0.305	0.295	0.305	0.300	0.300	1,316,000	394,820	0.3000	0.305	0.295	0.305	0.300	0.300	1,316,000	0.3000	0.00%
2024-09-12	0	0.305	0.300	0.305	0.300	0.305	202,000	60,610	0.3000	0.305	0.300	0.305	0.300	0.305	202,000	0.3000	0.00%
2024-09-11	0	0.305	0.300	0.305	0.300	0.300	668,000	200,410	0.3000	0.305	0.300	0.305	0.300	0.300	668,000	0.3000	0.00%
2024-09-10	0	0.305	0.300	0.305	0.300	0.300	130,000	39,010	0.3001	0.305	0.300	0.305	0.300	0.300	130,000	0.3001	0.00%
2024-09-09	0	0.305	0.300	0.305	0.300	0.305	1,200,000	360,300	0.3003	0.305	0.300	0.305	0.300	0.305	1,200,000	0.3003	-1.61%
2024-09-05	0	0.310	0.300	0.310	0.300	0.310	120,000	37,050	0.3088	0.310	0.300	0.310	0.300	0.310	120,000	0.3088	0.00%
2024-09-04	0	0.310	0.300	0.310	0.300	0.310	52,000	15,620	0.3004	0.310	0.300	0.310	0.300	0.310	52,000	0.3004	0.00%
2024-09-03	0	0.310	0.300	0.310	0.305	0.310	96,000	29,290	0.3051	0.310	0.300	0.310	0.305	0.310	96,000	0.3051	1.64%
2024-09-02	0	0.305	0.305	0.310	0.305	0.305	54,000	16,470	0.3050	0.305	0.305	0.310	0.305	0.305	54,000	0.3050	0.00%
2024-08-30	0	0.305	0.305	0.310	0.300	0.310	94,000	28,930	0.3078	0.305	0.305	0.310	0.300	0.310	94,000	0.3078	-1.61%
2024-08-29	0	0.310	0.305	0.310	0.310	0.310	284,000	88,040	0.3100	0.310	0.305	0.310	0.310	0.310	284,000	0.3100	-1.59%
2024-08-28	0	0.315	0.300	0.315	0.300	0.315	2,006,000	608,580	0.3034	0.315	0.300	0.315	0.300	0.315	2,006,000	0.3034	1.61%
2024-08-27	0	0.310	0.305	0.315	0.300	0.310	736,000	226,740	0.3081	0.310	0.305	0.315	0.300	0.310	736,000	0.3081	0.00%
2024-08-26	0	0.310	0.310	0.315	0.310	0.310	392,000	121,520	0.3100	0.310	0.310	0.315	0.310	0.310	392,000	0.3100	0.00%
2024-08-23	0	0.310	0.310	0.315	0.310	0.310	60,000	18,600	0.3100	0.310	0.310	0.315	0.310	0.310	60,000	0.3100	0.00%
2024-08-22	0	0.310	0.310	0.315	0.310	0.315	32,000	9,930	0.3103	0.310	0.310	0.315	0.310	0.315	32,000	0.3103	0.00%
2024-08-21	0	0.310	0.310	0.315	0.310	0.310	40,000	12,400	0.3100	0.310	0.310	0.315	0.310	0.310	40,000	0.3100	-1.59%
2024-08-20	0	0.315	0.310	0.325	-	-	0	0	-	0.315	0.310	0.325	-	-	0	-	0.00%
2024-08-19	0	0.315	0.315	0.320	0.315	0.315	38,000	11,970	0.3150	0.315	0.315	0.320	0.315	0.315	38,000	0.3150	0.00%
2024-08-16	0	0.315	0.310	0.320	0.310	0.315	66,000	20,780	0.3148	0.315	0.310	0.320	0.310	0.315	66,000	0.3148	0.00%
2024-08-15	0	0.315	0.310	0.315	0.310	0.315	132,000	40,930	0.3101	0.315	0.310	0.315	0.310	0.315	132,000	0.3101	1.61%
2024-08-14	0	0.310	0.310	0.315	0.310	0.315	680,000	213,470	0.3139	0.310	0.310	0.315	0.310	0.315	680,000	0.3139	-1.59%
2024-08-13	0	0.315	0.315	0.325	0.315	0.315	2,000	630	0.3150	0.315	0.315	0.325	0.315	0.315	2,000	0.3150	0.00%
2024-08-12	0	0.315	0.315	0.325	0.315	0.315	34,000	10,710	0.3150	0.315	0.315	0.325	0.315	0.315	34,000	0.3150	-3.08%
2024-08-09	0	0.325	0.315	0.325	0.315	0.325	466,100	149,370	0.3205	0.325	0.315	0.325	0.315	0.325	466,100	0.3205	4.84%
2024-08-08	0	0.310	0.310	0.320	-	-	0	0	-	0.310	0.310	0.320	-	-	0	-	0.00%
2024-08-07	0	0.310	0.310	0.320	0.310	0.315	1,328,000	417,980	0.3147	0.310	0.310	0.320	0.310	0.315	1,328,000	0.3147	0.00%
2024-08-06	0	0.310	0.310	0.320	0.310	0.315	100,000	31,010	0.3101	0.310	0.310	0.320	0.310	0.315	100,000	0.3101	0.00%
2024-08-05	0	0.310	0.305	0.315	0.310	0.310	992,000	307,520	0.3100	0.310	0.305	0.315	0.310	0.310	992,000	0.3100	0.00%
2024-08-02	0	0.310	0.310	0.320	0.310	0.315	1,102,000	346,970	0.3149	0.310	0.310	0.320	0.310	0.315	1,102,000	0.3149	-1.59%
2024-08-01	0	0.315	0.315	0.325	-	-	0	0	-	0.315	0.315	0.325	-	-	0	-	0.00%
2024-07-31	0	0.315	0.315	0.325	0.315	0.315	36,000	11,340	0.3150	0.315	0.315	0.325	0.315	0.315	36,000	0.3150	0.00%
2024-07-30	0	0.315	0.315	0.320	0.315	0.315	100,000	31,500	0.3150	0.315	0.315	0.320	0.315	0.315	100,000	0.3150	0.00%
2024-07-29	0	0.315	0.315	0.320	0.315	0.315	4,000	1,260	0.3150	0.315	0.315	0.320	0.315	0.315	4,000	0.3150	0.00%
2024-07-26	0	0.315	0.315	0.330	0.315	0.335	3,624,000	1,208,760	0.3335	0.315	0.315	0.330	0.315	0.335	3,624,000	0.3335	0.00%
2024-07-25	0	0.315	0.315	0.320	0.315	0.315	530,000	166,950	0.3150	0.315	0.315	0.320	0.315	0.315	530,000	0.3150	0.00%
2024-07-24	0	0.315	0.315	0.320	0.315	0.315	450,000	141,750	0.3150	0.315	0.315	0.320	0.315	0.315	450,000	0.3150	0.00%
2024-07-23	0	0.315	0.315	0.320	0.315	0.315	566,000	178,290	0.3150	0.315	0.315	0.320	0.315	0.315	566,000	0.3150	0.00%
2024-07-22	0	0.315	0.315	0.320	0.315	0.315	406,000	127,890	0.3150	0.315	0.315	0.320	0.315	0.315	406,000	0.3150	0.00%
2024-07-19	0	0.315	0.315	0.320	0.315	0.315	256,000	80,640	0.3150	0.315	0.315	0.320	0.315	0.315	256,000	0.3150	-1.56%
2024-07-18	0	0.320	0.315	0.320	-	-	0	0	-	0.320	0.315	0.320	-	-	0	-	0.00%
2024-07-17	0	0.320	0.315	0.320	0.315	0.320	392,000	123,780	0.3158	0.320	0.315	0.320	0.315	0.320	392,000	0.3158	0.00%
2024-07-16	0	0.320	0.315	0.320	0.320	0.320	2,000	640	0.3200	0.320	0.315	0.320	0.320	0.320	2,000	0.3200	0.00%
2024-07-15	0	0.320	0.315	0.320	-	-	0	0	-	0.320	0.315	0.320	-	-	0	-	0.00%
2024-07-12	0	0.320	0.315	0.320	0.315	0.320	186,000	58,620	0.3152	0.320	0.315	0.320	0.315	0.320	186,000	0.3152	1.59%
2024-07-11	0	0.315	0.315	0.320	0.315	0.315	224,000	70,560	0.3150	0.315	0.315	0.320	0.315	0.315	224,000	0.3150	0.00%
2024-07-10	0	0.315	0.315	0.320	0.315	0.315	560,000	176,400	0.3150	0.315	0.315	0.320	0.315	0.315	560,000	0.3150	0.00%
2024-07-09	0	0.315	0.315	0.320	0.315	0.320	462,000	146,760	0.3177	0.315	0.315	0.320	0.315	0.320	462,000	0.3177	-1.56%
2024-07-08	0	0.320	0.320	0.325	0.320	0.320	200,000	64,000	0.3200	0.320	0.320	0.325	0.320	0.320	200,000	0.3200	0.00%
2024-07-05	0	0.320	0.320	0.325	0.320	0.320	10,000	3,200	0.3200	0.320	0.320	0.325	0.320	0.320	10,000	0.3200	0.00%
2024-07-04	0	0.320	0.320	0.325	0.320	0.320	150,000	48,000	0.3200	0.320	0.320	0.325	0.320	0.320	150,000	0.3200	0.00%
2024-07-03	0	0.320	0.320	0.325	0.320	0.320	1,034,000	330,880	0.3200	0.320	0.320	0.325	0.320	0.320	1,034,000	0.3200	0.00%
2024-07-02	0	0.320	0.320	0.325	0.320	0.320	300,000	96,000	0.3200	0.320	0.320	0.325	0.320	0.320	300,000	0.3200	0.00%
2024-06-28	0	0.320	0.320	0.325	0.320	0.320	520,000	166,400	0.3200	0.320	0.320	0.325	0.320	0.320	520,000	0.3200	0.00%
2024-06-27	0	0.320	0.320	0.325	0.320	0.320	98,000	31,360	0.3200	0.320	0.320	0.325	0.320	0.320	98,000	0.3200	0.00%
2024-06-26	0	0.320	0.320	0.325	0.320	0.325	180,000	57,810	0.3212	0.320	0.320	0.325	0.320	0.325	180,000	0.3212	0.00%
2024-06-25	0	0.320	0.320	0.325	0.320	0.320	16,000	5,120	0.3200	0.320	0.320	0.325	0.320	0.320	16,000	0.3200	0.00%
2024-06-24	0	0.320	0.320	0.325	0.320	0.325	776,000	248,720	0.3205	0.320	0.320	0.325	0.320	0.325	776,000	0.3205	0.00%
2024-06-21	0	0.320	0.320	0.325	0.320	0.325	414,000	132,630	0.3204	0.320	0.320	0.325	0.320	0.325	414,000	0.3204	0.00%
2024-06-20	0	0.320	0.315	0.325	0.320	0.320	804,000	257,280	0.3200	0.320	0.315	0.325	0.320	0.320	804,000	0.3200	0.00%
2024-06-19	0	0.320	0.320	0.325	0.320	0.320	30,000	9,600	0.3200	0.320	0.320	0.325	0.320	0.320	30,000	0.3200	0.00%
2024-06-18	0	0.320	0.320	0.325	0.320	0.320	56,000	17,920	0.3200	0.320	0.320	0.325	0.320	0.320	56,000	0.3200	0.00%
2024-06-17	0	0.320	0.315	0.325	0.320	0.325	504,000	161,410	0.3203	0.320	0.315	0.325	0.320	0.325	504,000	0.3203	-1.54%
2024-06-14	0	0.325	0.320	0.330	0.320	0.325	436,000	141,610	0.3248	0.325	0.320	0.330	0.320	0.325	436,000	0.3248	0.00%
2024-06-13	0	0.325	0.325	0.330	0.320	0.325	66,000	21,410	0.3244	0.325	0.325	0.330	0.320	0.325	66,000	0.3244	0.00%
2024-06-12	0	0.325	0.320	0.330	0.325	0.325	400,000	130,000	0.3250	0.325	0.320	0.330	0.325	0.325	400,000	0.3250	1.56%
2024-06-11	0	0.320	0.320	0.330	0.320	0.330	316,000	103,580	0.3278	0.320	0.320	0.330	0.320	0.330	316,000	0.3278	-3.03%
2024-06-07	0	0.330	0.325	0.330	0.320	0.330	666,000	217,040	0.3259	0.330	0.325	0.330	0.320	0.330	666,000	0.3259	3.13%
2024-06-06	0	0.320	0.320	0.325	0.320	0.320	290,000	92,800	0.3200	0.320	0.320	0.325	0.320	0.320	290,000	0.3200	0.00%
2024-06-05	0	0.320	0.320	0.325	0.320	0.325	80,000	25,620	0.3203	0.320	0.320	0.325	0.320	0.325	80,000	0.3203	-1.54%
2024-06-04	0	0.325	0.320	0.325	0.320	0.325	228,000	73,950	0.3243	0.325	0.320	0.325	0.320	0.325	228,000	0.3243	0.00%
2024-06-03	0	0.325	0.320	0.325	0.320	0.325	228,000	73,200	0.3211	0.325	0.320	0.325	0.320	0.325	228,000	0.3211	1.56%
2024-05-31	0	0.320	0.320	0.325	0.320	0.325	888,000	285,090	0.3210	0.320	0.320	0.325	0.320	0.325	888,000	0.3210	-3.03%
2024-05-30	0	0.330	0.325	0.330	0.325	0.330	222,000	72,820	0.3280	0.330	0.325	0.330	0.325	0.330	222,000	0.3280	1.54%
2024-05-29	0	0.325	0.320	0.325	0.325	0.325	60,000	19,500	0.3250	0.325	0.320	0.325	0.325	0.325	60,000	0.3250	0.00%
2024-05-28	0	0.325	0.320	0.325	0.320	0.325	74,000	23,700	0.3203	0.325	0.320	0.325	0.320	0.325	74,000	0.3203	1.56%
2024-05-27	0	0.320	0.320	0.325	0.315	0.325	826,000	264,600	0.3203	0.320	0.320	0.325	0.315	0.325	826,000	0.3203	0.00%
2024-05-24	0	0.320	0.315	0.325	0.320	0.320	754,000	241,280	0.3200	0.320	0.315	0.325	0.320	0.320	754,000	0.3200	-1.54%
2024-05-23	0	0.325	0.315	0.325	0.320	0.325	180,000	57,860	0.3214	0.325	0.315	0.325	0.320	0.325	180,000	0.3214	0.00%
2024-05-22	0	0.325	0.320	0.325	0.320	0.325	182,000	59,000	0.3242	0.325	0.320	0.325	0.320	0.325	182,000	0.3242	-1.52%
2024-05-21	0	0.330	0.320	0.330	0.320	0.335	1,026,000	330,740	0.3224	0.330	0.320	0.330	0.320	0.335	1,026,000	0.3224	0.00%
2024-05-20	0	0.330	0.320	0.330	0.320	0.330	1,512,000	497,070	0.3288	0.330	0.320	0.330	0.320	0.330	1,512,000	0.3288	1.54%
2024-05-17	0	0.325	0.320	0.325	0.315	0.325	742,000	236,960	0.3194	0.325	0.320	0.325	0.315	0.325	742,000	0.3194	0.00%
2024-05-16	0	0.325	0.315	0.325	0.320	0.325	284,000	90,890	0.3200	0.325	0.315	0.325	0.320	0.325	284,000	0.3200	0.00%
2024-05-14	0	0.325	0.325	0.330	0.315	0.325	454,000	146,010	0.3216	0.325	0.325	0.330	0.315	0.325	454,000	0.3216	0.00%
2024-05-13	0	0.325	0.315	0.325	0.315	0.325	512,000	161,900	0.3162	0.325	0.315	0.325	0.315	0.325	512,000	0.3162	0.00%
2024-05-10	0	0.325	0.320	0.325	0.320	0.325	952,000	309,150	0.3247	0.325	0.320	0.325	0.320	0.325	952,000	0.3247	0.00%
2024-05-09	0	0.325	0.320	0.325	0.320	0.325	214,000	69,260	0.3236	0.325	0.320	0.325	0.320	0.325	214,000	0.3236	0.00%
2024-05-08	0	0.325	0.320	0.325	0.315	0.330	656,000	211,160	0.3219	0.325	0.320	0.325	0.315	0.330	656,000	0.3219	-1.52%
2024-05-07	0	0.330	0.325	0.330	0.320	0.330	1,882,000	611,370	0.3249	0.330	0.325	0.330	0.320	0.330	1,882,000	0.3249	4.76%
2024-05-06	0	0.315	0.315	0.320	0.315	0.320	254,000	80,710	0.3178	0.315	0.315	0.320	0.315	0.320	254,000	0.3178	0.00%
2024-05-03	0	0.315	0.315	0.320	0.315	0.325	2,984,000	949,030	0.3180	0.315	0.315	0.320	0.315	0.325	2,984,000	0.3180	0.00%
2024-05-02	0	0.315	0.315	0.320	0.315	0.315	300,000	94,500	0.3150	0.315	0.315	0.320	0.315	0.315	300,000	0.3150	0.00%
2024-04-30	0	0.315	0.310	0.315	0.310	0.315	48,000	14,970	0.3119	0.315	0.310	0.315	0.310	0.315	48,000	0.3119	1.61%
2024-04-29	0	0.310	0.305	0.315	0.305	0.310	274,000	84,540	0.3085	0.310	0.305	0.315	0.305	0.310	274,000	0.3085	-3.12%
2024-04-26	0	0.320	0.310	0.320	-	-	0	0	-	0.320	0.310	0.320	-	-	0	-	0.00%
2024-04-25	0	0.320	0.315	0.320	0.315	0.320	78,000	24,840	0.3185	0.320	0.315	0.320	0.315	0.320	78,000	0.3185	1.59%
2024-04-24	0	0.315	0.305	0.315	0.305	0.315	464,000	145,750	0.3141	0.315	0.305	0.315	0.305	0.315	464,000	0.3141	3.28%
2024-04-23	0	0.305	0.305	0.315	0.305	0.310	944,000	289,560	0.3067	0.305	0.305	0.315	0.305	0.310	944,000	0.3067	-1.61%
2024-04-22	0	0.310	0.305	0.315	0.305	0.315	752,000	232,370	0.3090	0.310	0.305	0.315	0.305	0.315	752,000	0.3090	0.00%
2024-04-19	0	0.310	0.310	0.315	0.310	0.315	24,000	7,540	0.3142	0.310	0.310	0.315	0.310	0.315	24,000	0.3142	-1.59%
2024-04-18	0	0.315	0.305	0.315	0.305	0.315	42,000	12,830	0.3055	0.315	0.305	0.315	0.305	0.315	42,000	0.3055	3.28%
2024-04-17	0	0.305	0.305	0.310	0.305	0.305	290,000	88,450	0.3050	0.305	0.305	0.310	0.305	0.305	290,000	0.3050	0.00%
2024-04-16	0	0.305	0.305	0.310	0.305	0.305	412,000	125,660	0.3050	0.305	0.305	0.310	0.305	0.305	412,000	0.3050	-1.61%
2024-04-15	0	0.310	0.305	0.310	0.305	0.310	1,086,000	334,400	0.3079	0.310	0.305	0.310	0.305	0.310	1,086,000	0.3079	-1.59%
2024-04-12	0	0.315	0.315	0.320	0.310	0.330	526,000	165,320	0.3143	0.315	0.315	0.320	0.310	0.330	526,000	0.3143	-4.55%
2024-04-11	0	0.330	0.320	0.330	0.320	0.335	112,000	36,200	0.3232	0.330	0.320	0.330	0.320	0.335	112,000	0.3232	-1.49%
2024-04-10	0	0.335	0.325	0.335	0.325	0.335	334,000	109,490	0.3278	0.335	0.325	0.335	0.325	0.335	334,000	0.3278	0.00%
2024-04-09	0	0.335	0.330	0.340	0.320	0.340	3,530,000	1,165,650	0.3302	0.335	0.330	0.340	0.320	0.340	3,530,000	0.3302	4.69%
2024-04-08	0	0.320	0.315	0.320	0.310	0.320	1,936,000	609,100	0.3146	0.320	0.315	0.320	0.310	0.320	1,936,000	0.3146	6.67%
2024-04-05	0	0.300	0.300	0.310	0.300	0.315	3,178,000	975,370	0.3069	0.300	0.300	0.310	0.300	0.315	3,178,000	0.3069	0.00%
2024-04-03	0	0.300	0.300	0.310	0.300	0.315	508,000	152,990	0.3012	0.300	0.300	0.310	0.300	0.315	508,000	0.3012	-1.64%
2024-04-02	0	0.305	0.300	0.305	0.300	0.310	1,384,000	422,510	0.3053	0.305	0.300	0.305	0.300	0.310	1,384,000	0.3053	0.00%
2024-03-28	0	0.305	0.300	0.305	0.305	0.305	220,000	66,600	0.3027	0.305	0.300	0.305	0.305	0.305	220,000	0.3027	-1.61%
2024-03-27	0	0.310	0.300	0.310	0.295	0.310	1,914,000	578,520	0.3023	0.310	0.300	0.310	0.295	0.310	1,914,000	0.3023	6.90%
2024-03-26	0	0.290	0.285	0.295	0.290	0.305	1,779,928	519,280	0.2917	0.290	0.285	0.295	0.290	0.305	1,779,928	0.2917	-4.92%
2024-03-25	0	0.305	0.300	0.305	0.300	0.305	842,000	256,610	0.3048	0.305	0.300	0.305	0.300	0.305	842,000	0.3048	3.39%
2024-03-22	0	0.295	0.295	0.300	0.290	0.300	686,000	199,310	0.2905	0.295	0.295	0.300	0.290	0.300	686,000	0.2905	1.72%
2024-03-21	0	0.290	0.290	0.295	0.290	0.305	974,000	285,620	0.2932	0.290	0.290	0.295	0.290	0.305	974,000	0.2932	0.00%
2024-03-20	0	0.290	0.290	0.305	0.290	0.290	142,000	41,180	0.2900	0.290	0.290	0.305	0.290	0.290	142,000	0.2900	-3.33%
2024-03-19	0	0.300	0.290	0.300	0.295	0.300	320,000	94,450	0.2952	0.300	0.290	0.300	0.295	0.300	320,000	0.2952	0.00%
2024-03-18	0	0.300	0.295	0.300	0.300	0.300	538,000	161,400	0.3000	0.300	0.295	0.300	0.300	0.300	538,000	0.3000	-3.23%
2024-03-15	0	0.310	0.300	0.310	0.310	0.310	46,000	14,260	0.3100	0.310	0.300	0.310	0.310	0.310	46,000	0.3100	0.00%
2024-03-14	0	0.310	0.300	0.310	0.310	0.310	58,000	17,980	0.3100	0.310	0.300	0.310	0.310	0.310	58,000	0.3100	1.64%
2024-03-13	0	0.305	0.305	0.310	0.300	0.305	742,000	225,810	0.3043	0.305	0.305	0.310	0.300	0.305	742,000	0.3043	1.67%
2024-03-12	0	0.300	0.295	0.300	0.290	0.300	524,000	152,050	0.2902	0.300	0.295	0.300	0.290	0.300	524,000	0.2902	5.26%
2024-03-11	0	0.285	0.280	0.290	0.285	0.290	2,020,000	575,740	0.2850	0.285	0.280	0.290	0.285	0.290	2,020,000	0.2850	0.00%
2024-03-08	0	0.285	0.280	0.285	0.285	0.285	2,000	570	0.2850	0.285	0.280	0.285	0.285	0.285	2,000	0.2850	0.00%
2024-03-07	0	0.285	0.280	0.285	0.285	0.285	34,000	9,690	0.2850	0.285	0.280	0.285	0.285	0.285	34,000	0.2850	0.00%
2024-03-06	0	0.285	0.285	0.290	0.285	0.285	450,000	128,250	0.2850	0.285	0.285	0.290	0.285	0.285	450,000	0.2850	-3.39%
2024-03-05	0	0.295	0.290	0.295	0.295	0.295	2,000	590	0.2950	0.295	0.290	0.295	0.295	0.295	2,000	0.2950	0.00%
2024-03-04	0	0.295	0.290	0.295	0.295	0.295	6,000	1,770	0.2950	0.295	0.290	0.295	0.295	0.295	6,000	0.2950	0.00%
2024-03-01	0	0.295	0.290	0.295	0.285	0.300	2,028,000	600,130	0.2959	0.295	0.290	0.295	0.285	0.300	2,028,000	0.2959	5.36%
2024-02-29	0	0.280	0.280	0.285	0.280	0.285	6,872,000	1,925,060	0.2801	0.280	0.280	0.285	0.280	0.285	6,872,000	0.2801	0.00%
2024-02-28	0	0.280	0.280	0.285	0.275	0.285	10,082,000	2,823,810	0.2801	0.280	0.280	0.285	0.275	0.285	10,082,000	0.2801	0.00%
2024-02-27	0	0.280	0.275	0.285	0.280	0.280	1,906,000	533,680	0.2800	0.280	0.275	0.285	0.280	0.280	1,906,000	0.2800	0.00%
2024-02-26	0	0.280	0.280	0.285	0.280	0.285	1,882,000	528,130	0.2806	0.280	0.280	0.285	0.280	0.285	1,882,000	0.2806	-3.45%
2024-02-23	0	0.290	0.285	0.295	0.290	0.290	236,000	68,440	0.2900	0.290	0.285	0.295	0.290	0.290	236,000	0.2900	0.00%
2024-02-22	0	0.290	0.290	0.295	0.290	0.290	74,000	21,460	0.2900	0.290	0.290	0.295	0.290	0.290	74,000	0.2900	0.00%
2024-02-21	0	0.290	0.290	0.295	0.290	0.290	78,000	22,620	0.2900	0.290	0.290	0.295	0.290	0.290	78,000	0.2900	0.00%
2024-02-20	0	0.290	0.285	0.290	-	-	0	0	-	0.290	0.285	0.290	-	-	0	-	0.00%
2024-02-19	0	0.290	0.280	0.290	0.280	0.290	4,582,000	1,287,500	0.2810	0.290	0.280	0.290	0.280	0.290	4,582,000	0.2810	3.57%
2024-02-16	0	0.280	0.280	0.285	0.280	0.285	5,750,000	1,614,930	0.2809	0.280	0.280	0.285	0.280	0.285	5,750,000	0.2809	-1.75%
2024-02-15	0	0.285	0.285	0.295	0.285	0.300	2,006,000	600,910	0.2996	0.285	0.285	0.295	0.285	0.300	2,006,000	0.2996	-5.00%
2024-02-14	0	0.300	0.285	0.295	0.285	0.300	1,860,000	556,490	0.2992	0.300	0.285	0.295	0.285	0.300	1,860,000	0.2992	7.14%
2024-02-09	0	0.280	0.280	0.285	0.280	0.280	1,872,000	524,160	0.2800	0.280	0.280	0.285	0.280	0.280	1,872,000	0.2800	-1.75%
2024-02-08	0	0.285	0.285	0.290	0.285	0.300	2,074,000	616,460	0.2972	0.285	0.285	0.290	0.285	0.300	2,074,000	0.2972	0.00%
2024-02-07	0	0.285	0.280	0.290	0.280	0.285	2,606,000	730,480	0.2803	0.285	0.280	0.290	0.280	0.285	2,606,000	0.2803	0.00%
2024-02-06	0	0.285	0.285	0.290	0.280	0.290	2,678,000	751,000	0.2804	0.285	0.285	0.290	0.280	0.290	2,678,000	0.2804	0.00%
2024-02-05	0	0.285	0.280	0.290	0.280	0.285	2,504,000	703,830	0.2811	0.285	0.280	0.290	0.280	0.285	2,504,000	0.2811	1.79%
2024-02-02	0	0.280	0.280	0.285	0.280	0.300	5,584,000	1,603,750	0.2872	0.280	0.280	0.285	0.280	0.300	5,584,000	0.2872	-1.75%
2024-02-01	0	0.285	0.285	0.290	0.280	0.300	3,824,000	1,112,280	0.2909	0.285	0.285	0.290	0.280	0.300	3,824,000	0.2909	0.00%
2024-01-31	0	0.285	0.285	0.295	0.280	0.285	1,960,000	549,650	0.2804	0.285	0.285	0.295	0.280	0.285	1,960,000	0.2804	-1.72%
2024-01-30	0	0.290	0.280	0.290	0.295	0.295	30,000	8,850	0.2950	0.290	0.280	0.290	0.295	0.295	30,000	0.2950	1.75%
2024-01-29	0	0.285	0.280	0.285	0.280	0.285	2,992,000	837,890	0.2800	0.285	0.280	0.285	0.280	0.285	2,992,000	0.2800	1.79%
2024-01-26	0	0.280	0.280	0.290	0.280	0.285	3,412,000	955,510	0.2800	0.280	0.280	0.290	0.280	0.285	3,412,000	0.2800	-1.75%
2024-01-25	0	0.285	0.285	0.295	0.285	0.285	702,000	200,070	0.2850	0.285	0.285	0.295	0.285	0.285	702,000	0.2850	0.00%
2024-01-24	0	0.285	0.285	0.290	0.280	0.285	136,000	38,710	0.2846	0.285	0.285	0.290	0.280	0.285	136,000	0.2846	0.00%
2024-01-23	0	0.285	0.280	0.285	0.280	0.290	2,738,000	770,410	0.2814	0.285	0.280	0.285	0.280	0.290	2,738,000	0.2814	-5.00%
2024-01-22	0	0.300	0.285	0.300	0.290	0.300	1,310,000	388,780	0.2968	0.300	0.285	0.300	0.290	0.300	1,310,000	0.2968	0.00%
2024-01-19	0	0.300	0.295	0.300	0.290	0.310	4,244,000	1,274,510	0.3003	0.300	0.295	0.300	0.290	0.310	4,244,000	0.3003	7.14%
2024-01-18	0	0.280	0.280	0.285	0.275	0.275	500,000	137,500	0.2750	0.280	0.280	0.285	0.275	0.275	500,000	0.2750	1.82%
2024-01-17	0	0.275	0.275	0.285	0.275	0.280	80,000	22,180	0.2773	0.275	0.275	0.285	0.275	0.280	80,000	0.2773	-1.79%
2024-01-16	0	0.280	0.275	0.280	0.280	0.280	2,258,000	632,240	0.2800	0.280	0.275	0.280	0.280	0.280	2,258,000	0.2800	0.00%
2024-01-15	0	0.280	0.280	0.285	0.280	0.285	7,234,000	2,026,420	0.2801	0.280	0.280	0.285	0.280	0.285	7,234,000	0.2801	1.82%
2024-01-12	0	0.275	0.275	0.285	-	-	0	0	-	0.275	0.275	0.285	-	-	0	-	0.00%
2024-01-11	0	0.275	0.275	0.285	0.275	0.285	106,000	29,210	0.2756	0.275	0.275	0.285	0.275	0.285	106,000	0.2756	0.00%
2024-01-10	0	0.275	0.275	0.285	0.275	0.275	26,000	7,150	0.2750	0.275	0.275	0.285	0.275	0.275	26,000	0.2750	-3.51%
2024-01-09	0	0.285	0.275	0.285	0.285	0.285	20,000	5,700	0.2850	0.285	0.275	0.285	0.285	0.285	20,000	0.2850	1.79%
2024-01-08	0	0.280	0.275	0.285	0.275	0.280	176,000	49,180	0.2794	0.280	0.275	0.285	0.275	0.280	176,000	0.2794	0.00%
2024-01-05	0	0.280	0.275	0.285	0.280	0.285	622,000	174,620	0.2807	0.280	0.275	0.285	0.280	0.285	622,000	0.2807	-1.75%
2024-01-04	0	0.285	0.285	0.290	0.280	0.295	2,252,000	646,840	0.2872	0.285	0.285	0.290	0.280	0.295	2,252,000	0.2872	-5.00%
2024-01-03	0	0.300	0.295	0.300	0.285	0.300	1,770,000	518,560	0.2930	0.300	0.295	0.300	0.285	0.300	1,770,000	0.2930	7.14%
2024-01-02	0	0.280	0.275	0.285	0.275	0.290	1,346,000	380,410	0.2826	0.280	0.275	0.285	0.275	0.290	1,346,000	0.2826	0.00%
2023-12-29	0	0.280	0.270	0.285	0.280	0.280	420,000	117,600	0.2800	0.280	0.270	0.285	0.280	0.280	420,000	0.2800	0.00%
2023-12-28	0	0.280	0.265	0.280	0.280	0.280	10,000	2,800	0.2800	0.280	0.265	0.280	0.280	0.280	10,000	0.2800	0.00%
2023-12-27	0	0.280	0.270	0.280	0.280	0.280	50,000	14,000	0.2800	0.280	0.270	0.280	0.280	0.280	50,000	0.2800	5.66%
2023-12-22	0	0.265	0.265	0.275	0.265	0.265	2,000	530	0.2650	0.265	0.265	0.275	0.265	0.265	2,000	0.2650	0.00%
2023-12-21	0	0.265	0.260	0.275	-	-	0	0	-	0.265	0.260	0.275	-	-	0	-	0.00%
2023-12-20	0	0.265	0.265	0.275	0.265	0.265	50,000	13,250	0.2650	0.265	0.265	0.275	0.265	0.265	50,000	0.2650	0.00%
2023-12-19	0	0.265	0.265	0.275	0.265	0.275	114,000	31,280	0.2744	0.265	0.265	0.275	0.265	0.275	114,000	0.2744	1.92%
2023-12-18	0	0.260	0.260	0.270	0.260	0.265	444,000	115,740	0.2607	0.260	0.260	0.270	0.260	0.265	444,000	0.2607	-1.89%
2023-12-15	0	0.265	0.260	0.265	0.260	0.270	810,000	212,090	0.2618	0.265	0.260	0.265	0.260	0.270	810,000	0.2618	-1.85%
2023-12-14	0	0.270	0.265	0.280	0.270	0.270	16,000	4,320	0.2700	0.270	0.265	0.280	0.270	0.270	16,000	0.2700	0.00%
2023-12-13	0	0.270	0.265	0.275	-	-	0	0	-	0.270	0.265	0.275	-	-	0	-	0.00%
2023-12-12	0	0.270	0.265	0.270	0.270	0.270	174,000	46,980	0.2700	0.270	0.265	0.270	0.270	0.270	174,000	0.2700	0.00%
2023-12-11	0	0.270	0.265	0.275	0.265	0.270	8,000	2,140	0.2675	0.270	0.265	0.275	0.265	0.270	8,000	0.2675	1.89%
2023-12-08	0	0.265	0.260	0.265	0.260	0.265	182,000	47,920	0.2633	0.265	0.260	0.265	0.260	0.265	182,000	0.2633	0.00%
2023-12-07	0	0.265	0.260	0.265	0.265	0.270	380,000	100,710	0.2650	0.265	0.260	0.265	0.265	0.270	380,000	0.2650	-1.85%
2023-12-06	0	0.270	0.265	0.270	0.270	0.275	276,000	75,520	0.2736	0.270	0.265	0.270	0.270	0.275	276,000	0.2736	1.89%
2023-12-05	0	0.265	0.265	0.270	0.265	0.265	120,000	31,800	0.2650	0.265	0.265	0.270	0.265	0.265	120,000	0.2650	-1.85%
2023-12-04	0	0.270	0.265	0.270	0.265	0.280	1,382,000	371,570	0.2689	0.270	0.265	0.270	0.265	0.280	1,382,000	0.2689	-3.57%
2023-12-01	0	0.280	0.270	0.280	0.280	0.280	100,000	28,000	0.2800	0.280	0.270	0.280	0.280	0.280	100,000	0.2800	0.00%
2023-11-30	0	0.280	0.270	0.280	0.280	0.280	50,000	14,000	0.2800	0.280	0.270	0.280	0.280	0.280	50,000	0.2800	0.00%
2023-11-29	0	0.280	0.270	0.280	0.280	0.280	16,000	4,480	0.2800	0.280	0.270	0.280	0.280	0.280	16,000	0.2800	0.00%
2023-11-28	0	0.280	0.270	0.280	0.280	0.280	94,000	26,320	0.2800	0.280	0.270	0.280	0.280	0.280	94,000	0.2800	0.00%
2023-11-27	0	0.280	0.275	0.280	0.280	0.280	2,000	560	0.2800	0.280	0.275	0.280	0.280	0.280	2,000	0.2800	0.00%
2023-11-24	0	0.280	0.275	0.290	0.280	0.280	260,000	72,800	0.2800	0.280	0.275	0.290	0.280	0.280	260,000	0.2800	1.82%
2023-11-23	0	0.275	0.275	0.280	0.275	0.275	50,000	13,750	0.2750	0.275	0.275	0.280	0.275	0.275	50,000	0.2750	-1.79%
2023-11-22	0	0.280	0.275	0.280	-	-	0	0	-	0.280	0.275	0.280	-	-	0	-	0.00%
2023-11-21	0	0.280	0.275	0.290	0.280	0.280	18,000	5,040	0.2800	0.280	0.275	0.290	0.280	0.280	18,000	0.2800	0.00%
2023-11-20	0	0.280	0.275	0.280	0.275	0.280	256,000	70,780	0.2765	0.280	0.275	0.280	0.275	0.280	256,000	0.2765	1.82%
2023-11-17	0	0.275	0.270	0.280	0.270	0.290	1,308,000	359,170	0.2746	0.275	0.270	0.280	0.270	0.290	1,308,000	0.2746	-5.17%
2023-11-16	0	0.290	0.285	0.295	-	-	0	0	-	0.290	0.285	0.295	-	-	0	-	0.00%
2023-11-15	0	0.290	0.285	0.295	0.275	0.295	1,504,000	425,860	0.2832	0.290	0.285	0.295	0.275	0.295	1,504,000	0.2832	1.75%
2023-11-14	0	0.285	0.285	0.295	0.285	0.285	30,000	8,550	0.2850	0.285	0.285	0.295	0.285	0.285	30,000	0.2850	0.00%
2023-11-13	0	0.285	0.285	0.295	-	-	0	0	-	0.285	0.285	0.295	-	-	0	-	0.00%
2023-11-10	0	0.285	0.285	0.290	0.285	0.295	244,000	69,580	0.2852	0.285	0.285	0.290	0.285	0.295	244,000	0.2852	-1.72%
2023-11-09	0	0.290	0.290	0.300	0.290	0.295	74,000	21,770	0.2942	0.290	0.290	0.300	0.290	0.295	74,000	0.2942	-3.33%
2023-11-08	0	0.300	0.290	0.305	0.300	0.300	110,000	33,000	0.3000	0.300	0.290	0.305	0.300	0.300	110,000	0.3000	0.00%
2023-11-07	0	0.300	0.290	0.300	0.290	0.300	48,000	14,080	0.2933	0.300	0.290	0.300	0.290	0.300	48,000	0.2933	0.00%
2023-11-06	0	0.300	0.290	0.310	0.280	0.300	418,000	124,600	0.2981	0.300	0.290	0.310	0.280	0.300	418,000	0.2981	1.69%
2023-11-03	0	0.295	0.280	0.300	0.280	0.295	6,000	1,740	0.2900	0.295	0.280	0.300	0.280	0.295	6,000	0.2900	3.51%
2023-11-02	0	0.285	0.280	0.300	0.285	0.285	536,000	152,760	0.2850	0.285	0.280	0.300	0.285	0.285	536,000	0.2850	-3.39%
2023-11-01	0	0.295	0.280	0.295	0.275	0.295	112,000	31,330	0.2797	0.295	0.280	0.295	0.275	0.295	112,000	0.2797	7.27%
2023-10-31	0	0.275	0.275	0.280	0.275	0.275	648,000	178,200	0.2750	0.275	0.275	0.280	0.275	0.275	648,000	0.2750	0.00%
2023-10-30	0	0.275	0.275	0.280	0.270	0.285	646,000	180,080	0.2788	0.275	0.275	0.280	0.270	0.285	646,000	0.2788	-1.79%
2023-10-27	0	0.280	0.275	0.280	0.275	0.295	3,210,000	907,650	0.2828	0.280	0.275	0.280	0.275	0.295	3,210,000	0.2828	-5.08%
2023-10-26	0	0.295	0.285	0.295	0.285	0.325	4,784,000	1,430,580	0.2990	0.295	0.285	0.295	0.285	0.325	4,784,000	0.2990	-9.23%
2023-10-25	0	0.325	0.320	0.345	0.320	0.325	164,000	53,200	0.3244	0.325	0.320	0.345	0.320	0.325	164,000	0.3244	1.56%
2023-10-24	0	0.320	0.320	0.330	0.320	0.330	374,000	121,350	0.3245	0.320	0.320	0.330	0.320	0.330	374,000	0.3245	-5.88%
2023-10-20	0	0.340	0.340	0.345	0.340	0.340	124,000	42,160	0.3400	0.340	0.340	0.345	0.340	0.340	124,000	0.3400	0.00%
2023-10-19	0	0.340	0.340	0.345	0.340	0.355	476,000	166,500	0.3498	0.340	0.340	0.345	0.340	0.355	476,000	0.3498	-1.45%
2023-10-18	0	0.345	0.335	0.350	0.335	0.350	822,000	282,180	0.3433	0.345	0.335	0.350	0.335	0.350	822,000	0.3433	9.52%
2023-10-17	0	0.315	0.315	0.340	0.310	0.340	1,012,000	338,530	0.3345	0.315	0.315	0.340	0.310	0.340	1,012,000	0.3345	0.00%
2023-10-16	0	0.315	0.315	0.335	0.310	0.330	418,000	135,150	0.3233	0.315	0.315	0.335	0.310	0.330	418,000	0.3233	0.00%
2023-10-13	0	0.315	0.315	0.325	0.315	0.315	8,000	2,520	0.3150	0.315	0.315	0.325	0.315	0.315	8,000	0.3150	0.00%
2023-10-12	0	0.315	0.315	0.320	0.315	0.315	108,000	34,020	0.3150	0.315	0.315	0.320	0.315	0.315	108,000	0.3150	1.61%
2023-10-11	0	0.310	0.310	0.315	0.310	0.310	24,000	7,440	0.3100	0.310	0.310	0.315	0.310	0.310	24,000	0.3100	0.00%
2023-10-10	0	0.310	0.310	0.315	0.310	0.310	220,000	68,200	0.3100	0.310	0.310	0.315	0.310	0.310	220,000	0.3100	0.00%
2023-10-09	0	0.310	0.310	0.315	0.310	0.310	26,000	8,060	0.3100	0.310	0.310	0.315	0.310	0.310	26,000	0.3100	0.00%
2023-10-06	0	0.310	0.305	0.310	0.305	0.310	412,000	126,340	0.3067	0.310	0.305	0.310	0.305	0.310	412,000	0.3067	0.00%
2023-10-05	0	0.310	0.305	0.310	0.305	0.310	158,000	48,710	0.3083	0.310	0.305	0.310	0.305	0.310	158,000	0.3083	1.64%
2023-10-04	0	0.305	0.305	0.310	0.305	0.310	330,000	100,930	0.3058	0.305	0.305	0.310	0.305	0.310	330,000	0.3058	-1.61%
2023-10-03	0	0.310	0.305	0.310	0.305	0.310	58,000	17,700	0.3052	0.310	0.305	0.310	0.305	0.310	58,000	0.3052	0.00%
2023-09-29	0	0.310	0.305	0.320	0.305	0.310	410,000	125,250	0.3055	0.310	0.305	0.320	0.305	0.310	410,000	0.3055	0.00%
2023-09-28	0	0.310	0.305	0.310	0.300	0.310	942,000	289,670	0.3075	0.310	0.305	0.310	0.300	0.310	942,000	0.3075	0.00%
2023-09-27	0	0.310	0.310	0.320	0.310	0.310	32,000	9,920	0.3100	0.310	0.310	0.320	0.310	0.310	32,000	0.3100	0.00%
2023-09-26	0	0.310	0.310	0.315	0.310	0.310	214,000	66,340	0.3100	0.310	0.310	0.315	0.310	0.310	214,000	0.3100	0.00%
2023-09-25	0	0.310	0.310	0.315	-	-	0	0	-	0.310	0.310	0.315	-	-	0	-	0.00%
2023-09-22	0	0.310	0.300	0.310	0.310	0.315	2,244,000	699,430	0.3117	0.310	0.300	0.310	0.310	0.315	2,244,000	0.3117	0.00%
2023-09-21	0	0.310	0.310	0.315	0.310	0.320	1,176,000	370,060	0.3147	0.310	0.310	0.315	0.310	0.320	1,176,000	0.3147	-3.12%
2023-09-20	0	0.320	0.320	0.330	0.320	0.335	424,000	139,390	0.3288	0.320	0.320	0.330	0.320	0.335	424,000	0.3288	-1.54%
2023-09-19	0	0.325	0.325	0.335	0.320	0.335	756,000	247,230	0.3270	0.325	0.325	0.335	0.320	0.335	756,000	0.3270	0.00%
2023-09-18	0	0.325	0.325	0.340	0.325	0.345	108,000	37,020	0.3428	0.325	0.325	0.340	0.325	0.345	108,000	0.3428	0.00%
2023-09-15	0	0.325	0.320	0.330	-	-	100,000	33,000	0.3300	0.325	0.320	0.330	-	-	100,000	0.3300	0.00%
2023-09-14	0	0.325	0.320	0.325	0.325	0.325	50,000	16,250	0.3250	0.325	0.320	0.325	0.325	0.325	50,000	0.3250	1.56%
2023-09-13	0	0.320	0.320	0.345	0.310	0.325	1,658,000	530,820	0.3202	0.320	0.320	0.345	0.310	0.325	1,658,000	0.3202	0.00%
2023-09-12	0	0.320	0.320	0.325	0.320	0.330	1,406,000	450,930	0.3207	0.320	0.320	0.325	0.320	0.330	1,406,000	0.3207	-3.03%
2023-09-11	0	0.330	0.330	0.340	0.330	0.330	4,080	1,348	0.3304	0.330	0.330	0.340	0.330	0.330	4,080	0.3304	0.00%
2023-09-07	0	0.330	0.330	0.340	0.325	0.325	22,000	7,150	0.3250	0.330	0.330	0.340	0.325	0.325	22,000	0.3250	3.13%
2023-09-06	0	0.320	0.320	0.345	0.315	0.325	1,152,000	369,610	0.3208	0.320	0.320	0.345	0.315	0.325	1,152,000	0.3208	-1.54%
2023-09-05	0	0.325	0.325	0.345	0.320	0.330	762,000	245,090	0.3216	0.325	0.325	0.345	0.320	0.330	762,000	0.3216	0.00%
2023-09-04	0	0.325	0.315	0.325	0.320	0.335	5,154,000	1,670,830	0.3242	0.325	0.315	0.325	0.320	0.335	5,154,000	0.3242	-1.52%
2023-08-31	0	0.330	0.330	0.340	0.330	0.335	572,000	189,630	0.3315	0.330	0.330	0.340	0.330	0.335	572,000	0.3315	-1.49%
2023-08-30	0	0.335	0.335	0.350	0.330	0.340	600,000	201,140	0.3352	0.335	0.335	0.350	0.330	0.340	600,000	0.3352	-1.47%
2023-08-29	0	0.340	0.340	0.355	0.330	0.345	3,378,000	1,131,040	0.3348	0.340	0.340	0.355	0.330	0.345	3,378,000	0.3348	-2.86%
2023-08-28	0	0.350	0.340	0.350	0.340	0.350	222,000	77,620	0.3496	0.350	0.340	0.350	0.340	0.350	222,000	0.3496	2.94%
2023-08-25	0	0.340	0.335	0.340	0.335	0.350	996,000	339,090	0.3405	0.340	0.335	0.340	0.335	0.350	996,000	0.3405	-1.45%
2023-08-24	0	0.345	0.345	0.355	0.340	0.345	2,542,000	870,850	0.3426	0.345	0.345	0.355	0.340	0.345	2,542,000	0.3426	0.00%
2023-08-23	0	0.345	0.345	0.360	0.345	0.365	3,036,000	1,073,170	0.3535	0.345	0.345	0.360	0.345	0.365	3,036,000	0.3535	-4.17%
2023-08-22	0	0.360	0.360	0.365	0.360	0.365	1,416,000	510,540	0.3606	0.360	0.360	0.365	0.360	0.365	1,416,000	0.3606	0.00%
2023-08-21	0	0.360	0.360	0.365	0.350	0.375	3,454,000	1,260,160	0.3648	0.360	0.360	0.365	0.350	0.375	3,454,000	0.3648	-2.70%
2023-08-18	0	0.370	0.370	0.375	0.370	0.375	2,654,000	982,550	0.3702	0.370	0.370	0.375	0.370	0.375	2,654,000	0.3702	-1.33%
2023-08-17	0	0.375	0.370	0.380	0.370	0.375	1,358,000	509,220	0.3750	0.375	0.370	0.380	0.370	0.375	1,358,000	0.3750	0.00%
2023-08-16	0	0.375	0.375	0.385	0.375	0.385	1,994,000	757,340	0.3798	0.375	0.375	0.385	0.375	0.385	1,994,000	0.3798	-2.60%
2023-08-15	0	0.385	0.385	0.400	0.380	0.390	750,000	287,230	0.3830	0.385	0.385	0.400	0.380	0.390	750,000	0.3830	1.32%
2023-08-14	0	0.380	0.380	0.395	0.380	0.390	3,252,000	1,260,340	0.3876	0.380	0.380	0.395	0.380	0.390	3,252,000	0.3876	-3.80%
2023-08-11	0	0.395	0.395	0.400	0.390	0.395	492,000	192,840	0.3920	0.395	0.395	0.400	0.390	0.395	492,000	0.3920	1.28%
2023-08-10	0	0.390	0.390	0.395	0.385	0.390	370,000	144,260	0.3899	0.390	0.390	0.395	0.385	0.390	370,000	0.3899	0.00%
2023-08-09	0	0.390	0.390	0.395	0.385	0.390	708,000	274,040	0.3871	0.390	0.390	0.395	0.385	0.390	708,000	0.3871	0.00%
2023-08-08	0	0.390	0.390	0.395	0.390	0.395	70,000	27,610	0.3944	0.390	0.390	0.395	0.390	0.395	70,000	0.3944	-2.50%
2023-08-07	0	0.400	0.390	0.400	0.390	0.400	622,000	244,260	0.3927	0.400	0.390	0.400	0.390	0.400	622,000	0.3927	1.27%
2023-08-04	0	0.395	0.385	0.395	0.395	0.395	352,010	139,043	0.3950	0.395	0.385	0.395	0.395	0.395	352,010	0.3950	0.00%
2023-08-03	0	0.395	0.390	0.395	0.395	0.395	330,000	130,350	0.3950	0.395	0.390	0.395	0.395	0.395	330,000	0.3950	-1.25%
2023-08-02	0	0.400	0.385	0.410	0.385	0.400	2,294,000	894,310	0.3898	0.400	0.385	0.410	0.385	0.400	2,294,000	0.3898	3.90%
2023-08-01	0	0.385	0.385	0.395	0.385	0.390	362,000	141,160	0.3899	0.385	0.385	0.395	0.385	0.390	362,000	0.3899	0.00%
2023-07-31	0	0.385	0.385	0.395	0.385	0.395	238,000	92,860	0.3902	0.385	0.385	0.395	0.385	0.395	238,000	0.3902	-2.53%
2023-07-28	0	0.395	0.385	0.400	0.385	0.395	308,000	118,620	0.3851	0.395	0.385	0.400	0.385	0.395	308,000	0.3851	1.28%
2023-07-27	0	0.390	0.390	0.395	0.380	0.400	494,000	189,710	0.3840	0.390	0.390	0.395	0.380	0.400	494,000	0.3840	2.63%
2023-07-26	0	0.380	0.380	0.390	0.380	0.385	506,000	192,290	0.3800	0.380	0.380	0.390	0.380	0.385	506,000	0.3800	0.00%
2023-07-25	0	0.380	0.380	0.390	0.380	0.380	596,000	226,480	0.3800	0.380	0.380	0.390	0.380	0.380	596,000	0.3800	1.33%
2023-07-24	0	0.375	0.375	0.380	0.375	0.380	138,000	52,370	0.3795	0.375	0.375	0.380	0.375	0.380	138,000	0.3795	-1.32%
2023-07-21	0	0.380	0.380	0.390	0.380	0.385	446,000	169,700	0.3805	0.380	0.380	0.390	0.380	0.385	446,000	0.3805	0.00%
2023-07-20	0	0.380	0.380	0.385	0.380	0.380	522,000	198,360	0.3800	0.380	0.380	0.385	0.380	0.380	522,000	0.3800	0.00%
2023-07-19	0	0.380	0.380	0.385	0.380	0.380	422,000	160,360	0.3800	0.380	0.380	0.385	0.380	0.380	422,000	0.3800	0.00%
2023-07-18	0	0.380	0.380	0.385	0.380	0.385	660,000	253,680	0.3844	0.380	0.380	0.385	0.380	0.385	660,000	0.3844	-1.30%
2023-07-14	0	0.385	0.385	0.400	0.385	0.395	556,000	214,780	0.3863	0.385	0.385	0.400	0.385	0.395	556,000	0.3863	-1.28%
2023-07-13	0	0.390	0.385	0.390	0.385	0.390	520,000	200,790	0.3861	0.390	0.385	0.390	0.385	0.390	520,000	0.3861	-1.27%
2023-07-12	0	0.395	0.385	0.400	0.385	0.400	556,000	215,810	0.3881	0.395	0.385	0.400	0.385	0.400	556,000	0.3881	2.60%
2023-07-11	0	0.385	0.385	0.400	0.385	0.400	280,000	111,760	0.3991	0.385	0.385	0.400	0.385	0.400	280,000	0.3991	0.00%
2023-07-10	0	0.385	0.385	0.390	0.385	0.395	530,000	204,650	0.3861	0.385	0.385	0.390	0.385	0.395	530,000	0.3861	-1.28%
2023-07-07	0	0.390	0.390	0.405	0.385	0.400	946,000	371,050	0.3922	0.390	0.390	0.405	0.385	0.400	946,000	0.3922	-2.50%
2023-07-06	0	0.400	0.380	0.400	0.380	0.405	964,000	378,210	0.3923	0.400	0.380	0.400	0.380	0.405	964,000	0.3923	-1.23%
2023-07-05	0	0.405	0.385	0.405	0.380	0.405	1,334,000	516,880	0.3875	0.405	0.385	0.405	0.380	0.405	1,334,000	0.3875	0.00%
2023-07-04	0	0.405	0.390	0.405	0.375	0.410	154,000	60,100	0.3903	0.405	0.390	0.405	0.375	0.410	154,000	0.3903	6.58%
2023-07-03	0	0.380	0.380	0.395	0.375	0.380	1,066,000	405,070	0.3800	0.380	0.380	0.395	0.375	0.380	1,066,000	0.3800	0.00%
2023-06-30	0	0.380	0.360	0.395	0.380	0.385	538,000	206,070	0.3830	0.380	0.360	0.395	0.380	0.385	538,000	0.3830	-1.30%
2023-06-29	0	0.385	0.385	0.410	0.385	0.390	700,000	270,010	0.3857	0.385	0.385	0.410	0.385	0.390	700,000	0.3857	0.00%
2023-06-28	0	0.385	0.385	0.400	0.385	0.385	200,000	77,000	0.3850	0.385	0.385	0.400	0.385	0.385	200,000	0.3850	0.00%
2023-06-27	0	0.385	0.380	0.390	0.385	0.395	984,000	382,870	0.3891	0.385	0.380	0.390	0.385	0.395	984,000	0.3891	-2.53%
2023-06-26	0	0.395	0.390	0.395	0.395	0.400	92,000	36,790	0.3999	0.395	0.390	0.395	0.395	0.400	92,000	0.3999	2.60%
2023-06-23	0	0.385	0.385	0.395	0.385	0.385	148,000	56,980	0.3850	0.385	0.385	0.395	0.385	0.385	148,000	0.3850	0.00%
2023-06-21	0	0.385	0.385	0.400	0.385	0.410	420,000	162,810	0.3876	0.385	0.385	0.400	0.385	0.410	420,000	0.3876	-2.53%
2023-06-20	0	0.395	0.390	0.405	0.385	0.395	214,000	82,620	0.3861	0.395	0.390	0.405	0.385	0.395	214,000	0.3861	1.28%
2023-06-19	0	0.390	0.380	0.390	0.380	0.390	562,000	217,800	0.3875	0.390	0.380	0.390	0.380	0.390	562,000	0.3875	0.00%
2023-06-16	0	0.390	0.390	0.400	0.390	0.390	14,000	5,460	0.3900	0.390	0.390	0.400	0.390	0.390	14,000	0.3900	0.00%
2023-06-15	0	0.390	0.390	0.400	0.390	0.390	20,000	7,800	0.3900	0.390	0.390	0.400	0.390	0.390	20,000	0.3900	0.00%
2023-06-14	0	0.390	0.390	0.410	-	-	0	0	-	0.390	0.390	0.410	-	-	0	-	0.00%
2023-06-13	0	0.390	0.390	0.405	-	-	0	0	-	0.390	0.390	0.405	-	-	0	-	0.00%
2023-06-12	0	0.390	0.385	0.405	0.390	0.390	2,000	780	0.3900	0.390	0.385	0.405	0.390	0.390	2,000	0.3900	-2.50%
2023-06-09	0	0.400	0.390	0.400	0.390	0.405	370,000	145,330	0.3928	0.400	0.390	0.400	0.390	0.405	370,000	0.3928	2.56%
2023-06-08	0	0.390	0.390	0.400	-	-	0	0	-	0.390	0.390	0.400	-	-	0	-	0.00%
2023-06-07	0	0.390	0.390	0.400	-	-	0	0	-	0.390	0.390	0.400	-	-	0	-	0.00%
2023-06-06	0	0.390	0.390	0.400	0.390	0.390	204,000	79,560	0.3900	0.390	0.390	0.400	0.390	0.390	204,000	0.3900	0.00%
2023-06-05	0	0.390	0.390	0.395	0.390	0.390	106,000	41,340	0.3900	0.390	0.390	0.395	0.390	0.390	106,000	0.3900	-1.27%
2023-06-02	0	0.395	0.395	0.410	0.395	0.400	124,000	49,230	0.3970	0.395	0.395	0.410	0.395	0.400	124,000	0.3970	1.28%
2023-06-01	0	0.390	0.390	0.405	0.390	0.390	162,000	63,180	0.3900	0.390	0.390	0.405	0.390	0.390	162,000	0.3900	0.00%
2023-05-31	0	0.390	0.390	0.400	0.390	0.390	288,000	112,320	0.3900	0.390	0.390	0.400	0.390	0.390	288,000	0.3900	0.00%
2023-05-30	0	0.390	0.370	0.400	0.390	0.390	10,000	3,900	0.3900	0.390	0.370	0.400	0.390	0.390	10,000	0.3900	0.00%
2023-05-29	0	0.390	0.390	0.395	0.390	0.390	896,000	349,440	0.3900	0.390	0.390	0.395	0.390	0.390	896,000	0.3900	-2.50%
2023-05-25	0	0.400	0.390	0.400	0.390	0.400	360,000	141,070	0.3919	0.400	0.390	0.400	0.390	0.400	360,000	0.3919	2.56%
2023-05-24	0	0.390	0.390	0.400	0.390	0.395	158,000	61,690	0.3904	0.390	0.390	0.400	0.390	0.395	158,000	0.3904	-3.70%
2023-05-23	0	0.405	0.390	0.405	0.390	0.405	116,000	45,760	0.3945	0.405	0.390	0.405	0.390	0.405	116,000	0.3945	1.25%
2023-05-22	0	0.400	0.390	0.400	0.390	0.400	78,000	30,650	0.3929	0.400	0.390	0.400	0.390	0.400	78,000	0.3929	0.00%
2023-05-19	0	0.400	0.385	0.400	0.390	0.400	158,000	62,400	0.3949	0.400	0.385	0.400	0.390	0.400	158,000	0.3949	2.56%
2023-05-18	0	0.390	0.390	0.395	0.390	0.400	3,158,000	1,242,200	0.3934	0.390	0.390	0.395	0.390	0.400	3,158,000	0.3934	-4.88%
2023-05-17	0	0.410	0.400	0.410	0.385	0.410	1,660,000	653,790	0.3938	0.410	0.400	0.410	0.385	0.410	1,660,000	0.3938	0.00%
2023-05-16	0	0.410	0.400	0.410	0.375	0.420	1,676,000	674,160	0.4022	0.410	0.400	0.410	0.375	0.420	1,676,000	0.4022	-4.65%
2023-05-15	0	0.430	0.430	0.435	0.410	0.430	588,000	242,600	0.4126	0.430	0.430	0.435	0.410	0.430	588,000	0.4126	1.18%
2023-05-12	0	0.425	0.425	0.430	0.370	0.425	910,000	366,750	0.4030	0.425	0.425	0.430	0.370	0.425	910,000	0.4030	3.66%
2023-05-11	0	0.410	0.410	0.420	0.395	0.425	1,028,000	423,290	0.4118	0.410	0.410	0.420	0.395	0.425	1,028,000	0.4118	-1.20%
2023-05-10	0	0.415	0.415	0.430	0.415	0.430	1,592,000	668,790	0.4201	0.415	0.415	0.430	0.415	0.430	1,592,000	0.4201	-4.60%
2023-05-09	0	0.435	0.435	0.440	0.435	0.435	106,000	46,110	0.4350	0.435	0.435	0.440	0.435	0.435	106,000	0.4350	1.16%
2023-05-08	0	0.430	0.430	0.440	0.430	0.430	134,000	57,620	0.4300	0.430	0.430	0.440	0.430	0.430	134,000	0.4300	0.00%
2023-05-05	0	0.430	0.430	0.450	0.430	0.450	122,000	54,660	0.4480	0.430	0.430	0.450	0.430	0.450	122,000	0.4480	-4.44%
2023-05-04	0	0.450	0.440	0.455	0.440	0.450	200,000	89,200	0.4460	0.450	0.440	0.455	0.440	0.450	200,000	0.4460	1.12%
2023-05-03	0	0.445	0.430	0.450	0.440	0.445	112,000	49,350	0.4406	0.445	0.430	0.450	0.440	0.445	112,000	0.4406	3.49%
2023-05-02	0	0.430	0.430	0.440	0.420	0.430	32,000	13,580	0.4244	0.430	0.430	0.440	0.420	0.430	32,000	0.4244	0.00%
2023-04-28	0	0.430	0.430	0.440	-	-	0	0	-	0.430	0.430	0.440	-	-	0	-	1.18%
2023-04-27	0	0.425	0.425	0.440	0.420	0.420	6,000	2,520	0.4200	0.425	0.425	0.440	0.420	0.420	6,000	0.4200	1.19%
2023-04-26	0	0.420	0.420	0.435	0.420	0.425	18,000	7,610	0.4228	0.420	0.420	0.435	0.420	0.425	18,000	0.4228	0.00%
2023-04-25	0	0.420	0.425	0.430	0.420	0.430	336,000	141,730	0.4218	0.420	0.425	0.430	0.420	0.430	336,000	0.4218	0.00%
2023-04-24	0	0.420	0.420	0.425	0.420	0.430	296,000	124,930	0.4221	0.420	0.420	0.425	0.420	0.430	296,000	0.4221	-1.18%
2023-04-21	0	0.425	0.425	0.440	0.420	0.430	246,000	104,840	0.4262	0.425	0.425	0.440	0.420	0.430	246,000	0.4262	-1.16%
2023-04-20	0	0.430	0.430	0.440	0.430	0.430	322,000	138,460	0.4300	0.430	0.430	0.440	0.430	0.430	322,000	0.4300	-2.27%
2023-04-19	0	0.440	0.430	0.440	0.430	0.440	292,000	127,980	0.4383	0.440	0.430	0.440	0.430	0.440	292,000	0.4383	0.00%
2023-04-18	0	0.440	0.430	0.440	0.430	0.440	110,000	47,400	0.4309	0.440	0.430	0.440	0.430	0.440	110,000	0.4309	0.00%
2023-04-17	0	0.440	0.425	0.445	0.425	0.440	258,000	111,490	0.4321	0.440	0.425	0.445	0.425	0.440	258,000	0.4321	2.33%
2023-04-14	0	0.430	0.430	0.440	0.430	0.450	80,000	35,100	0.4388	0.430	0.430	0.440	0.430	0.450	80,000	0.4388	-2.27%
2023-04-13	0	0.440	0.430	0.450	0.430	0.450	252,000	108,600	0.4310	0.440	0.430	0.450	0.430	0.450	252,000	0.4310	2.33%
2023-04-12	0	0.430	0.425	0.440	0.425	0.430	1,372,000	589,930	0.4300	0.430	0.425	0.440	0.425	0.430	1,372,000	0.4300	1.18%
2023-04-11	0	0.425	0.425	0.430	0.425	0.445	940,000	402,520	0.4282	0.425	0.425	0.430	0.425	0.445	940,000	0.4282	1.19%
2023-04-06	0	0.420	0.420	0.450	0.420	0.425	22,000	9,340	0.4245	0.420	0.420	0.450	0.420	0.425	22,000	0.4245	-1.18%
2023-04-04	0	0.425	0.425	0.440	0.420	0.445	852,000	363,730	0.4269	0.425	0.425	0.440	0.420	0.445	852,000	0.4269	-1.16%
2023-04-03	0	0.430	0.430	0.435	0.430	0.435	40,000	17,300	0.4325	0.430	0.430	0.435	0.430	0.435	40,000	0.4325	-1.15%
2023-03-31	0	0.435	0.430	0.450	0.425	0.435	553,000	239,790	0.4336	0.435	0.430	0.450	0.425	0.435	553,000	0.4336	-1.14%
2023-03-30	0	0.440	0.430	0.450	0.430	0.440	414,000	178,040	0.4300	0.440	0.430	0.450	0.430	0.440	414,000	0.4300	2.33%
2023-03-29	0	0.430	0.430	0.450	0.430	0.440	820,000	353,850	0.4315	0.430	0.430	0.450	0.430	0.440	820,000	0.4315	-1.15%
2023-03-28	0	0.435	0.430	0.460	0.430	0.435	20,000	8,690	0.4345	0.435	0.430	0.460	0.430	0.435	20,000	0.4345	0.00%
2023-03-27	0	0.435	0.430	0.440	0.435	0.440	922,000	402,570	0.4366	0.435	0.430	0.440	0.435	0.440	922,000	0.4366	-1.14%
2023-03-24	0	0.440	0.440	0.460	0.440	0.460	472,000	208,280	0.4413	0.440	0.440	0.460	0.440	0.460	472,000	0.4413	0.00%
2023-03-23	0	0.440	0.440	0.470	0.440	0.450	940,000	418,420	0.4451	0.440	0.440	0.470	0.440	0.450	940,000	0.4451	-2.22%
2023-03-22	0	0.450	0.445	0.475	0.450	0.460	1,580,000	714,710	0.4523	0.450	0.445	0.475	0.450	0.460	1,580,000	0.4523	-1.10%
2023-03-21	0	0.455	0.455	0.480	0.455	0.470	406,000	186,020	0.4582	0.455	0.455	0.480	0.455	0.470	406,000	0.4582	0.00%
2023-03-20	0	0.455	0.455	0.470	0.455	0.475	1,876,000	870,640	0.4641	0.455	0.455	0.470	0.455	0.475	1,876,000	0.4641	-4.21%
2023-03-17	0	0.475	0.470	0.480	0.475	0.475	448,000	212,800	0.4750	0.475	0.470	0.480	0.475	0.475	448,000	0.4750	0.00%
2023-03-16	0	0.475	0.475	0.485	0.475	0.480	246,000	116,950	0.4754	0.475	0.475	0.485	0.475	0.480	246,000	0.4754	-2.06%
2023-03-15	0	0.485	0.475	0.485	0.475	0.485	1,198,000	575,200	0.4801	0.485	0.475	0.485	0.475	0.485	1,198,000	0.4801	1.04%
2023-03-14	0	0.480	0.480	0.485	0.480	0.490	678,000	325,690	0.4804	0.480	0.480	0.485	0.480	0.490	678,000	0.4804	-1.03%
2023-03-13	0	0.485	0.485	0.500	0.485	0.490	342,000	166,070	0.4856	0.485	0.485	0.500	0.485	0.490	342,000	0.4856	-2.02%
2023-03-10	0	0.495	0.495	0.500	0.490	0.500	364,000	179,440	0.4930	0.495	0.495	0.500	0.490	0.500	364,000	0.4930	-1.00%
2023-03-09	0	0.500	0.500	0.520	0.500	0.510	414,000	207,820	0.5020	0.500	0.500	0.520	0.500	0.510	414,000	0.5020	-1.96%
2023-03-08	0	0.510	0.510	0.520	0.510	0.520	476,000	245,700	0.5162	0.510	0.510	0.520	0.510	0.520	476,000	0.5162	0.00%
2023-03-07	0	0.510	0.510	0.520	0.510	0.540	716,000	376,140	0.5253	0.510	0.510	0.520	0.510	0.540	716,000	0.5253	-1.92%
2023-03-06	0	0.520	0.520	0.530	0.500	0.530	862,000	448,020	0.5197	0.520	0.520	0.530	0.500	0.530	862,000	0.5197	5.05%
2023-03-03	0	0.495	0.495	0.500	0.485	0.500	88,000	43,340	0.4925	0.495	0.495	0.500	0.485	0.500	88,000	0.4925	2.06%
2023-03-02	0	0.485	0.485	0.500	0.485	0.500	84,000	40,770	0.4854	0.485	0.485	0.500	0.485	0.500	84,000	0.4854	0.00%
2023-03-01	0	0.485	0.485	0.490	0.485	0.490	346,000	169,430	0.4897	0.485	0.485	0.490	0.485	0.490	346,000	0.4897	1.04%
2023-02-28	0	0.480	0.480	0.490	0.480	0.490	246,000	119,580	0.4861	0.480	0.480	0.490	0.480	0.490	246,000	0.4861	-1.03%
2023-02-27	0	0.485	0.485	0.500	0.485	0.485	406,000	196,910	0.4850	0.485	0.485	0.500	0.485	0.485	406,000	0.4850	0.00%
2023-02-24	0	0.485	0.485	0.490	0.485	0.495	700,000	342,580	0.4894	0.485	0.485	0.490	0.485	0.495	700,000	0.4894	-2.02%
2023-02-23	0	0.495	0.490	0.495	0.495	0.500	620,000	307,000	0.4952	0.495	0.490	0.495	0.495	0.500	620,000	0.4952	0.00%
2023-02-22	0	0.495	0.495	0.510	0.495	0.500	208,000	103,160	0.4960	0.495	0.495	0.510	0.495	0.500	208,000	0.4960	-1.00%
2023-02-21	0	0.500	0.500	0.510	0.500	0.500	3,284,000	1,642,000	0.5000	0.500	0.500	0.510	0.500	0.500	3,284,000	0.5000	0.00%
2023-02-20	0	0.500	0.500	0.510	0.500	0.500	1,112,000	556,000	0.5000	0.500	0.500	0.510	0.500	0.500	1,112,000	0.5000	0.00%
2023-02-17	0	0.500	0.500	0.510	0.500	0.500	506,000	253,000	0.5000	0.500	0.500	0.510	0.500	0.500	506,000	0.5000	0.00%
2023-02-16	0	0.500	0.500	0.510	0.500	0.510	1,066,000	535,660	0.5025	0.500	0.500	0.510	0.500	0.510	1,066,000	0.5025	-1.96%
2023-02-15	0	0.510	0.510	0.520	0.510	0.510	3,552,000	1,811,520	0.5100	0.510	0.510	0.520	0.510	0.510	3,552,000	0.5100	-1.92%
2023-02-14	0	0.520	0.510	0.530	0.510	0.520	1,288,000	659,620	0.5121	0.520	0.510	0.530	0.510	0.520	1,288,000	0.5121	0.00%
2023-02-13	0	0.520	0.510	0.520	0.510	0.520	524,000	270,220	0.5157	0.520	0.510	0.520	0.510	0.520	524,000	0.5157	0.00%
2023-02-10	0	0.520	0.510	0.530	0.510	0.520	464,000	239,120	0.5153	0.520	0.510	0.530	0.510	0.520	464,000	0.5153	1.96%
2023-02-09	0	0.510	0.510	0.520	0.500	0.530	2,718,000	1,381,800	0.5084	0.510	0.510	0.520	0.500	0.530	2,718,000	0.5084	-1.92%
2023-02-08	0	0.520	0.520	0.530	0.510	0.520	544,000	282,720	0.5197	0.520	0.520	0.530	0.510	0.520	544,000	0.5197	0.00%
2023-02-07	0	0.520	0.510	0.520	0.520	0.530	7,044,000	3,662,960	0.5200	0.520	0.510	0.520	0.520	0.530	7,044,000	0.5200	0.00%
2023-02-06	0	0.520	0.510	0.530	0.510	0.530	7,156,000	3,740,220	0.5227	0.520	0.510	0.530	0.510	0.530	7,156,000	0.5227	-1.89%
2023-02-03	0	0.530	0.530	0.540	0.530	0.540	6,302,000	3,340,640	0.5301	0.530	0.530	0.540	0.530	0.540	6,302,000	0.5301	0.00%
2023-02-02	0	0.530	0.530	0.540	0.520	0.550	5,614,000	2,986,900	0.5320	0.530	0.530	0.540	0.520	0.550	5,614,000	0.5320	-3.64%
2023-02-01	0	0.550	0.540	0.550	0.530	0.550	866,000	466,100	0.5382	0.550	0.540	0.550	0.530	0.550	866,000	0.5382	3.77%
2023-01-31	0	0.530	0.520	0.540	0.530	0.530	514,000	272,420	0.5300	0.530	0.520	0.540	0.530	0.530	514,000	0.5300	0.00%
2023-01-30	0	0.530	0.530	0.540	0.530	0.540	576,000	305,380	0.5302	0.530	0.530	0.540	0.530	0.540	576,000	0.5302	0.00%
2023-01-27	0	0.530	0.530	0.540	0.520	0.540	826,000	437,840	0.5301	0.530	0.530	0.540	0.520	0.540	826,000	0.5301	-1.85%
2023-01-26	0	0.540	0.530	0.540	0.520	0.540	262,000	137,700	0.5256	0.540	0.530	0.540	0.520	0.540	262,000	0.5256	1.89%
2023-01-20	0	0.530	0.530	0.540	0.520	0.530	308,000	162,180	0.5266	0.530	0.530	0.540	0.520	0.530	308,000	0.5266	0.00%
2023-01-19	0	0.530	0.520	0.530	0.520	0.530	1,854,000	965,060	0.5205	0.530	0.520	0.530	0.520	0.530	1,854,000	0.5205	1.92%
2023-01-18	0	0.520	0.520	0.530	0.510	0.530	3,850,000	2,010,080	0.5221	0.520	0.520	0.530	0.510	0.530	3,850,000	0.5221	0.00%
2023-01-17	0	0.520	0.510	0.520	0.520	0.530	696,000	364,220	0.5233	0.520	0.510	0.520	0.520	0.530	696,000	0.5233	0.00%
2023-01-16	0	0.520	0.520	0.530	0.520	0.530	1,434,000	757,340	0.5281	0.520	0.520	0.530	0.520	0.530	1,434,000	0.5281	-1.89%
2023-01-13	0	0.530	0.520	0.530	0.520	0.530	2,772,000	1,443,440	0.5207	0.530	0.520	0.530	0.520	0.530	2,772,000	0.5207	1.92%
2023-01-12	0	0.520	0.510	0.530	0.510	0.530	872,000	454,220	0.5209	0.520	0.510	0.530	0.510	0.530	872,000	0.5209	0.00%
2023-01-11	0	0.520	0.520	0.530	0.520	0.530	582,000	303,440	0.5214	0.520	0.520	0.530	0.520	0.530	582,000	0.5214	0.00%
2023-01-10	0	0.520	0.520	0.530	0.520	0.530	264,000	138,320	0.5239	0.520	0.520	0.530	0.520	0.530	264,000	0.5239	0.00%
2023-01-09	0	0.520	0.520	0.530	0.520	0.540	514,000	270,820	0.5269	0.520	0.520	0.530	0.520	0.540	514,000	0.5269	-5.45%
2023-01-06	0	0.550	0.520	0.550	0.520	0.550	1,032,000	551,280	0.5342	0.550	0.520	0.550	0.520	0.550	1,032,000	0.5342	3.77%
2023-01-05	0	0.530	0.520	0.530	0.520	0.540	346,000	183,800	0.5312	0.530	0.520	0.530	0.520	0.540	346,000	0.5312	3.92%
2023-01-04	0	0.510	0.500	0.520	0.500	0.510	3,038,000	1,533,700	0.5048	0.510	0.500	0.520	0.500	0.510	3,038,000	0.5048	2.00%
2023-01-03	0	0.500	0.500	0.510	0.500	0.510	916,000	463,020	0.5055	0.500	0.500	0.510	0.500	0.510	916,000	0.5055	-1.96%
2022-12-30	0	0.510	0.500	0.520	0.500	0.520	118,000	59,620	0.5053	0.510	0.500	0.520	0.500	0.520	118,000	0.5053	0.00%
2022-12-29	0	0.510	0.500	0.520	0.500	0.510	336,000	170,120	0.5063	0.510	0.500	0.520	0.500	0.510	336,000	0.5063	2.00%
2022-12-28	0	0.500	0.500	0.520	0.500	0.510	202,000	102,520	0.5075	0.500	0.500	0.520	0.500	0.510	202,000	0.5075	-1.96%
2022-12-23	0	0.510	0.510	0.520	0.510	0.510	66,000	33,660	0.5100	0.510	0.510	0.520	0.510	0.510	66,000	0.5100	0.00%
2022-12-22	0	0.510	0.510	0.520	0.510	0.520	14,000	7,240	0.5171	0.510	0.510	0.520	0.510	0.520	14,000	0.5171	2.00%
2022-12-21	0	0.500	0.500	0.530	0.490	0.560	2,598,000	1,343,490	0.5171	0.500	0.500	0.530	0.490	0.560	2,598,000	0.5171	1.01%
2022-12-20	0	0.495	0.495	0.510	0.495	0.510	420,000	209,560	0.4990	0.495	0.495	0.510	0.495	0.510	420,000	0.4990	0.00%
2022-12-19	0	0.495	0.495	0.510	0.495	0.510	558,000	279,780	0.5014	0.495	0.495	0.510	0.495	0.510	558,000	0.5014	-4.81%
2022-12-16	0	0.520	0.510	0.520	0.520	0.520	70,000	36,400	0.5200	0.520	0.510	0.520	0.520	0.520	70,000	0.5200	1.96%
2022-12-15	0	0.510	0.510	0.520	0.510	0.520	156,000	80,060	0.5132	0.510	0.510	0.520	0.510	0.520	156,000	0.5132	-1.92%
2022-12-14	0	0.520	0.520	0.530	0.495	0.550	2,666,000	1,346,290	0.5050	0.520	0.520	0.530	0.495	0.550	2,666,000	0.5050	4.00%
2022-12-13	0	0.500	0.500	0.520	0.495	0.520	728,000	369,010	0.5069	0.500	0.500	0.520	0.495	0.520	728,000	0.5069	0.00%
2022-12-12	0	0.500	0.495	0.510	0.495	0.520	694,000	348,880	0.5027	0.500	0.495	0.510	0.495	0.520	694,000	0.5027	-1.96%
2022-12-09	0	0.510	0.500	0.510	0.500	0.510	152,000	77,000	0.5066	0.510	0.500	0.510	0.500	0.510	152,000	0.5066	2.00%
2022-12-08	0	0.500	0.490	0.510	0.500	0.500	138,000	69,000	0.5000	0.500	0.490	0.510	0.500	0.500	138,000	0.5000	1.01%
2022-12-07	0	0.495	0.490	0.500	0.490	0.510	116,000	57,550	0.4961	0.495	0.490	0.500	0.490	0.510	116,000	0.4961	0.00%
2022-12-06	0	0.495	0.490	0.500	0.490	0.500	54,000	26,840	0.4970	0.495	0.490	0.500	0.490	0.500	54,000	0.4970	0.00%
2022-12-05	0	0.495	0.490	0.500	0.485	0.500	298,000	147,290	0.4943	0.495	0.490	0.500	0.485	0.500	298,000	0.4943	3.13%
2022-12-02	0	0.480	0.465	0.490	0.480	0.485	212,000	102,260	0.4824	0.480	0.465	0.490	0.480	0.485	212,000	0.4824	0.00%
2022-12-01	0	0.480	0.480	0.490	0.480	0.485	188,000	90,740	0.4827	0.480	0.480	0.490	0.480	0.485	188,000	0.4827	-1.03%
2022-11-30	0	0.485	0.485	0.490	0.480	0.490	66,000	31,960	0.4842	0.485	0.485	0.490	0.480	0.490	66,000	0.4842	1.04%
2022-11-29	0	0.480	0.475	0.480	0.470	0.480	166,000	78,990	0.4758	0.480	0.475	0.480	0.470	0.480	166,000	0.4758	-1.03%
2022-11-28	0	0.485	0.460	0.490	0.485	0.485	86,000	41,710	0.4850	0.485	0.460	0.490	0.485	0.485	86,000	0.4850	1.04%
2022-11-25	0	0.480	0.475	0.495	0.480	0.500	64,000	31,480	0.4919	0.480	0.475	0.495	0.480	0.500	64,000	0.4919	0.00%
2022-11-24	0	0.480	0.470	0.485	0.480	0.480	40,000	19,200	0.4800	0.480	0.470	0.485	0.480	0.480	40,000	0.4800	0.00%
2022-11-23	0	0.480	0.465	0.485	0.465	0.480	336,000	160,350	0.4772	0.480	0.465	0.485	0.465	0.480	336,000	0.4772	2.13%
2022-11-22	0	0.470	0.470	0.485	-	-	500	242	0.4840	0.470	0.470	0.485	-	-	500	0.4840	0.00%
2022-11-21	0	0.470	0.465	0.485	0.470	0.475	12,000	5,690	0.4742	0.470	0.465	0.485	0.470	0.475	12,000	0.4742	0.00%
2022-11-18	0	0.470	0.470	0.485	0.470	0.495	616,500	295,917	0.4800	0.470	0.470	0.485	0.470	0.495	616,500	0.4800	0.00%
2022-11-17	0	0.470	0.470	0.495	0.470	0.490	74,000	36,100	0.4878	0.470	0.470	0.495	0.470	0.490	74,000	0.4878	-4.08%
2022-11-16	0	0.490	0.490	0.495	0.490	0.520	174,000	86,860	0.4992	0.490	0.490	0.495	0.490	0.520	174,000	0.4992	-2.00%
2022-11-15	0	0.500	0.495	0.500	0.450	0.520	1,062,000	519,170	0.4889	0.500	0.495	0.500	0.450	0.520	1,062,000	0.4889	6.38%
2022-11-14	0	0.470	0.470	0.495	0.465	0.475	364,000	171,450	0.4710	0.470	0.470	0.495	0.465	0.475	364,000	0.4710	-2.08%
2022-11-11	0	0.480	0.470	0.480	0.470	0.500	304,000	145,680	0.4792	0.480	0.470	0.480	0.470	0.500	304,000	0.4792	3.23%
2022-11-10	0	0.465	0.465	0.470	0.445	0.485	176,000	80,400	0.4568	0.465	0.465	0.470	0.445	0.485	176,000	0.4568	-3.12%
2022-11-09	0	0.480	0.470	0.485	0.480	0.495	96,000	46,560	0.4850	0.480	0.470	0.485	0.480	0.495	96,000	0.4850	0.00%
2022-11-08	0	0.480	0.475	0.485	0.470	0.490	96,000	45,840	0.4775	0.480	0.475	0.485	0.470	0.490	96,000	0.4775	-2.04%
2022-11-07	0	0.490	0.490	0.495	0.480	0.495	136,000	67,160	0.4938	0.490	0.490	0.495	0.480	0.495	136,000	0.4938	1.03%
2022-11-04	0	0.485	0.480	0.485	0.470	0.485	626,000	298,310	0.4765	0.485	0.480	0.485	0.470	0.485	626,000	0.4765	0.00%
2022-11-03	0	0.485	0.455	0.470	-	-	0	0	-	0.485	0.455	0.470	-	-	0	-	0.00%
2022-11-02	0	0.485	0.480	0.485	0.480	0.490	68,000	32,710	0.4810	0.485	0.480	0.485	0.480	0.490	68,000	0.4810	0.00%
2022-11-01	0	0.485	0.450	0.470	0.485	0.495	22,000	10,690	0.4859	0.485	0.450	0.470	0.485	0.495	22,000	0.4859	6.59%
2022-10-31	0	0.455	0.455	0.460	0.450	0.470	52,000	23,960	0.4608	0.455	0.455	0.460	0.450	0.470	52,000	0.4608	-4.21%
2022-10-28	0	0.475	0.460	0.475	0.450	0.520	204,000	93,690	0.4593	0.475	0.460	0.475	0.450	0.520	204,000	0.4593	-3.06%
2022-10-27	0	0.490	0.465	0.500	0.500	0.500	2,000	1,000	0.5000	0.490	0.465	0.500	0.500	0.500	2,000	0.5000	1.03%
2022-10-26	0	0.485	0.490	0.500	0.475	0.485	160,000	77,580	0.4849	0.485	0.490	0.500	0.475	0.485	160,000	0.4849	1.04%
2022-10-25	0	0.480	0.480	0.500	0.480	0.500	535,000	261,145	0.4881	0.480	0.480	0.500	0.480	0.500	535,000	0.4881	-4.00%
2022-10-24	0	0.500	0.495	0.500	0.500	0.590	440,000	222,780	0.5063	0.500	0.495	0.500	0.500	0.590	440,000	0.5063	-10.71%
2022-10-21	0	0.560	0.530	0.560	0.550	0.570	8,000	4,460	0.5575	0.560	0.530	0.560	0.550	0.570	8,000	0.5575	3.70%
2022-10-20	0	0.540	0.530	0.540	0.530	0.570	288,000	155,200	0.5389	0.540	0.530	0.540	0.530	0.570	288,000	0.5389	-5.26%
2022-10-19	0	0.570	0.530	0.570	0.530	0.570	102,000	54,540	0.5347	0.570	0.530	0.570	0.530	0.570	102,000	0.5347	3.64%
2022-10-18	0	0.550	0.540	0.550	0.550	0.570	34,000	18,760	0.5518	0.550	0.540	0.550	0.550	0.570	34,000	0.5518	0.00%
2022-10-17	0	0.550	0.520	0.550	0.520	0.570	52,000	27,340	0.5258	0.550	0.520	0.550	0.520	0.570	52,000	0.5258	0.00%
2022-10-14	0	0.550	0.520	0.550	0.520	0.580	114,000	60,160	0.5277	0.550	0.520	0.550	0.520	0.580	114,000	0.5277	-3.51%
2022-10-13	0	0.570	0.530	0.570	0.520	0.590	248,000	134,460	0.5422	0.570	0.530	0.570	0.520	0.590	248,000	0.5422	9.62%
2022-10-12	0	0.520	0.520	0.530	0.470	0.580	2,272,000	1,200,860	0.5285	0.520	0.520	0.530	0.470	0.580	2,272,000	0.5285	8.33%
2022-10-11	0	0.480	0.470	0.480	0.475	0.490	268,000	129,030	0.4815	0.480	0.470	0.480	0.475	0.490	268,000	0.4815	-2.04%
2022-10-10	0	0.490	0.485	0.490	0.485	0.495	148,000	72,610	0.4906	0.490	0.485	0.490	0.485	0.495	148,000	0.4906	-3.92%
2022-10-07	0	0.510	0.495	0.510	0.490	0.550	100,000	50,410	0.5041	0.510	0.495	0.510	0.490	0.550	100,000	0.5041	0.00%
2022-10-06	0	0.510	0.475	0.500	0.455	0.530	670,000	319,720	0.4772	0.510	0.475	0.500	0.455	0.530	670,000	0.4772	4.08%
2022-10-05	0	0.490	0.470	0.490	0.440	0.550	2,044,000	1,011,170	0.4947	0.490	0.470	0.490	0.440	0.550	2,044,000	0.4947	15.29%
2022-10-03	0	0.425	0.425	0.445	0.425	0.440	42,000	18,450	0.4393	0.425	0.425	0.445	0.425	0.440	42,000	0.4393	-4.49%
2022-09-30	0	0.445	0.430	0.445	0.395	0.455	720,000	299,460	0.4159	0.445	0.430	0.445	0.395	0.455	720,000	0.4159	4.71%
2022-09-29	0	0.425	0.415	0.425	0.410	0.480	6,372,000	2,920,420	0.4583	0.425	0.415	0.425	0.410	0.480	6,372,000	0.4583	-7.61%
2022-09-28	0	0.460	0.450	0.460	0.460	0.480	314,000	147,870	0.4709	0.460	0.450	0.460	0.460	0.480	314,000	0.4709	-7.07%
2022-09-27	0	0.495	0.490	0.500	0.480	0.495	246,000	120,500	0.4898	0.495	0.490	0.500	0.480	0.495	246,000	0.4898	0.00%
2022-09-26	0	0.495	0.490	0.495	0.490	0.510	592,000	295,850	0.4997	0.495	0.490	0.495	0.490	0.510	592,000	0.4997	-6.60%
2022-09-23	0	0.530	0.520	0.530	0.530	0.550	246,000	131,400	0.5341	0.530	0.520	0.530	0.530	0.550	246,000	0.5341	-5.36%
2022-09-22	0	0.560	0.550	0.570	0.550	0.560	62,000	34,580	0.5577	0.560	0.550	0.570	0.550	0.560	62,000	0.5577	-1.75%
2022-09-21	0	0.570	0.550	0.570	0.550	0.570	170,000	94,780	0.5575	0.570	0.550	0.570	0.550	0.570	170,000	0.5575	3.64%
2022-09-20	0	0.550	0.550	0.570	0.550	0.560	500,000	278,080	0.5562	0.550	0.550	0.570	0.550	0.560	500,000	0.5562	-3.51%
2022-09-19	0	0.570	0.560	0.570	0.570	0.590	6,866,000	4,045,400	0.5892	0.570	0.560	0.570	0.570	0.590	6,866,000	0.5892	-3.39%
2022-09-16	0	0.590	0.570	0.600	0.570	0.600	430,000	251,100	0.5840	0.590	0.570	0.600	0.570	0.600	430,000	0.5840	-1.67%
2022-09-15	0	0.600	0.590	0.600	0.590	0.600	536,000	320,840	0.5986	0.600	0.590	0.600	0.590	0.600	536,000	0.5986	0.00%
2022-09-14	0	0.600	0.600	0.610	0.600	0.610	1,154,000	692,520	0.6001	0.600	0.600	0.610	0.600	0.610	1,154,000	0.6001	-1.64%
2022-09-13	0	0.610	0.600	0.620	0.600	0.620	324,000	198,180	0.6117	0.610	0.600	0.620	0.600	0.620	324,000	0.6117	0.00%
2022-09-09	0	0.610	0.610	0.620	0.610	0.620	682,000	421,120	0.6175	0.610	0.610	0.620	0.610	0.620	682,000	0.6175	-1.61%
2022-09-08	0	0.620	0.600	0.620	0.600	0.650	1,090,000	678,660	0.6226	0.620	0.600	0.620	0.600	0.650	1,090,000	0.6226	3.33%
2022-09-07	0	0.600	0.600	0.610	0.600	0.610	236,000	142,060	0.6019	0.600	0.600	0.610	0.600	0.610	236,000	0.6019	-3.23%
2022-09-06	0	0.620	0.600	0.620	0.600	0.630	496,000	303,580	0.6121	0.620	0.600	0.620	0.600	0.630	496,000	0.6121	1.64%
2022-09-05	0	0.610	0.610	0.620	0.600	0.630	776,000	472,700	0.6091	0.610	0.610	0.620	0.600	0.630	776,000	0.6091	-3.17%
2022-09-02	0	0.630	0.620	0.630	0.620	0.660	768,000	483,180	0.6291	0.630	0.620	0.630	0.620	0.660	768,000	0.6291	-1.56%
2022-09-01	0	0.640	0.640	0.650	0.640	0.670	498,000	326,500	0.6556	0.640	0.640	0.650	0.640	0.670	498,000	0.6556	-3.03%
2022-08-31	0	0.660	0.650	0.660	0.650	0.700	936,000	624,800	0.6675	0.660	0.650	0.660	0.650	0.700	936,000	0.6675	-4.35%
2022-08-30	0	0.690	0.690	0.710	0.620	0.810	10,640,000	7,715,560	0.7251	0.690	0.690	0.710	0.620	0.810	10,640,000	0.7251	11.29%
2022-08-29	0	0.620	0.620	0.630	0.610	0.630	144,000	89,560	0.6219	0.620	0.620	0.630	0.610	0.630	144,000	0.6219	-1.59%
2022-08-26	0	0.630	0.620	0.630	0.610	0.640	1,806,000	1,152,600	0.6382	0.630	0.620	0.630	0.610	0.640	1,806,000	0.6382	-1.56%
2022-08-25	0	0.640	0.620	0.640	0.620	0.640	84,000	52,660	0.6269	0.640	0.620	0.640	0.620	0.640	84,000	0.6269	1.59%
2022-08-24	0	0.630	0.620	0.640	0.630	0.650	472,000	303,340	0.6427	0.630	0.620	0.640	0.630	0.650	472,000	0.6427	0.00%
2022-08-23	0	0.630	0.620	0.650	0.630	0.650	976,000	619,600	0.6348	0.630	0.620	0.650	0.630	0.650	976,000	0.6348	0.00%
2022-08-22	0	0.630	0.630	0.660	0.630	0.660	2,334,000	1,518,620	0.6507	0.630	0.630	0.660	0.630	0.660	2,334,000	0.6507	-3.08%
2022-08-19	0	0.650	0.650	0.670	0.650	0.680	2,326,000	1,537,660	0.6611	0.650	0.650	0.670	0.650	0.680	2,326,000	0.6611	-2.99%
2022-08-18	0	0.670	0.660	0.680	0.640	0.670	666,000	442,460	0.6644	0.670	0.660	0.680	0.640	0.670	666,000	0.6644	3.08%
2022-08-17	0	0.650	0.650	0.670	0.650	0.660	208,000	136,160	0.6546	0.650	0.650	0.670	0.650	0.660	208,000	0.6546	-2.99%
2022-08-16	0	0.670	0.650	0.670	0.650	0.670	504,000	333,300	0.6613	0.670	0.650	0.670	0.650	0.670	504,000	0.6613	0.00%
2022-08-15	0	0.670	0.650	0.670	0.650	0.670	3,338,000	2,204,640	0.6605	0.670	0.650	0.670	0.650	0.670	3,338,000	0.6605	1.52%
2022-08-12	0	0.660	0.650	0.660	0.650	0.670	106,000	69,960	0.6600	0.660	0.650	0.660	0.650	0.670	106,000	0.6600	1.54%
2022-08-11	0	0.650	0.650	0.660	0.640	0.680	528,000	343,640	0.6508	0.650	0.650	0.660	0.640	0.680	528,000	0.6508	-1.52%
2022-08-10	0	0.660	0.660	0.670	0.660	0.680	70,000	46,620	0.6660	0.660	0.660	0.670	0.660	0.680	70,000	0.6660	-2.94%
2022-08-09	0	0.680	0.660	0.680	0.660	0.680	22,000	14,880	0.6764	0.680	0.660	0.680	0.660	0.680	22,000	0.6764	3.03%
2022-08-08	0	0.660	0.660	0.680	0.650	0.680	118,000	78,900	0.6686	0.660	0.660	0.680	0.650	0.680	118,000	0.6686	-1.49%
2022-08-05	0	0.670	0.670	0.690	0.660	0.690	134,000	90,300	0.6739	0.670	0.670	0.690	0.660	0.690	134,000	0.6739	-2.90%
2022-08-04	0	0.690	0.670	0.690	0.670	0.690	60,000	40,800	0.6800	0.690	0.670	0.690	0.670	0.690	60,000	0.6800	1.47%
2022-08-03	0	0.680	0.660	0.680	0.650	0.700	872,000	575,940	0.6605	0.680	0.660	0.680	0.650	0.700	872,000	0.6605	0.00%
2022-08-02	0	0.680	0.650	0.680	0.640	0.680	888,000	578,840	0.6518	0.680	0.650	0.680	0.640	0.680	888,000	0.6518	0.00%
2022-08-01	0	0.680	0.670	0.680	0.670	0.680	30,000	20,160	0.6720	0.680	0.670	0.680	0.670	0.680	30,000	0.6720	0.00%
2022-07-29	0	0.680	0.660	0.680	0.650	0.680	544,000	362,000	0.6654	0.680	0.660	0.680	0.650	0.680	544,000	0.6654	4.62%
2022-07-28	0	0.650	0.650	0.660	0.650	0.690	552,000	369,880	0.6701	0.650	0.650	0.660	0.650	0.690	552,000	0.6701	-4.41%
2022-07-27	0	0.680	0.670	0.680	0.670	0.720	1,206,000	823,600	0.6829	0.680	0.670	0.680	0.670	0.720	1,206,000	0.6829	-5.56%
2022-07-26	0	0.720	0.700	0.710	0.700	0.730	360,000	255,940	0.7109	0.720	0.700	0.710	0.700	0.730	360,000	0.7109	-1.37%
2022-07-25	0	0.730	0.720	0.730	0.690	0.740	1,094,000	773,820	0.7073	0.730	0.720	0.730	0.690	0.740	1,094,000	0.7073	4.29%
2022-07-22	0	0.700	0.690	0.700	0.670	0.700	670,000	457,700	0.6831	0.700	0.690	0.700	0.670	0.700	670,000	0.6831	1.45%
2022-07-21	0	0.690	0.680	0.690	0.680	0.700	6,330,000	4,365,900	0.6897	0.690	0.680	0.690	0.680	0.700	6,330,000	0.6897	1.47%
2022-07-20	0	0.680	0.680	0.700	0.680	0.710	4,472,000	3,128,780	0.6996	0.680	0.680	0.700	0.680	0.710	4,472,000	0.6996	0.00%
2022-07-19	0	0.680	0.680	0.690	0.680	0.700	218,000	148,720	0.6822	0.680	0.680	0.690	0.680	0.700	218,000	0.6822	-2.86%
2022-07-18	0	0.700	0.670	0.700	0.680	0.700	788,000	543,660	0.6899	0.700	0.670	0.700	0.680	0.700	788,000	0.6899	1.45%
2022-07-15	0	0.690	0.680	0.690	0.680	0.700	272,000	188,380	0.6926	0.690	0.680	0.690	0.680	0.700	272,000	0.6926	0.00%
2022-07-14	0	0.690	0.680	0.690	0.680	0.700	4,054,000	2,797,080	0.6900	0.690	0.680	0.690	0.680	0.700	4,054,000	0.6900	-2.82%
2022-07-13	0	0.710	0.690	0.710	0.680	0.710	3,290,000	2,301,480	0.6995	0.710	0.690	0.710	0.680	0.710	3,290,000	0.6995	4.41%
2022-07-12	0	0.680	0.680	0.690	0.680	0.710	330,000	227,040	0.6880	0.680	0.680	0.690	0.680	0.710	330,000	0.6880	-5.56%
2022-07-11	0	0.720	0.690	0.720	0.690	0.730	4,278,000	3,023,720	0.7068	0.720	0.690	0.720	0.690	0.730	4,278,000	0.7068	-1.37%
2022-07-08	0	0.730	0.700	0.730	0.700	0.740	4,122,000	2,893,220	0.7019	0.730	0.700	0.730	0.700	0.740	4,122,000	0.7019	1.39%
2022-07-07	0	0.720	0.700	0.720	0.680	0.730	4,256,000	2,971,240	0.6981	0.720	0.700	0.720	0.680	0.730	4,256,000	0.6981	1.41%
2022-07-06	0	0.710	0.690	0.710	0.690	0.720	2,112,000	1,463,120	0.6928	0.710	0.690	0.710	0.690	0.720	2,112,000	0.6928	0.00%
2022-07-05	0	0.710	0.700	0.710	0.690	0.720	207,559	145,668	0.7018	0.710	0.700	0.710	0.690	0.720	207,559	0.7018	0.00%
2022-07-04	0	0.710	0.700	0.720	0.700	0.740	124,000	88,380	0.7127	0.710	0.700	0.720	0.700	0.740	124,000	0.7127	0.00%
2022-06-30	0	0.710	0.700	0.720	0.700	0.730	550,000	395,500	0.7191	0.710	0.700	0.720	0.700	0.730	550,000	0.7191	1.43%
2022-06-29	0	0.700	0.700	0.710	0.700	0.740	566,000	398,040	0.7033	0.700	0.700	0.710	0.700	0.740	566,000	0.7033	-2.78%
2022-06-28	0	0.720	0.700	0.710	0.700	0.740	1,516,000	1,073,400	0.7080	0.720	0.700	0.710	0.700	0.740	1,516,000	0.7080	-2.70%
2022-06-27	0	0.740	0.730	0.740	0.710	0.750	1,028,000	740,420	0.7203	0.740	0.730	0.740	0.710	0.750	1,028,000	0.7203	1.37%
2022-06-24	0	0.730	0.720	0.730	0.700	0.750	2,456,000	1,782,380	0.7257	0.730	0.720	0.730	0.700	0.750	2,456,000	0.7257	4.29%
2022-06-23	0	0.700	0.690	0.700	0.690	0.700	116,000	80,480	0.6938	0.700	0.690	0.700	0.690	0.700	116,000	0.6938	0.00%
2022-06-22	0	0.700	0.680	0.700	0.680	0.700	38,000	26,280	0.6916	0.700	0.680	0.700	0.680	0.700	38,000	0.6916	0.00%
2022-06-21	0	0.700	0.680	0.700	0.680	0.700	214,000	147,740	0.6904	0.700	0.680	0.700	0.680	0.700	214,000	0.6904	0.00%
2022-06-20	0	0.700	0.670	0.700	0.650	0.710	1,002,000	682,840	0.6815	0.700	0.670	0.700	0.650	0.710	1,002,000	0.6815	1.45%
2022-06-17	0	0.690	0.680	0.690	0.680	0.720	894,000	616,700	0.6898	0.690	0.680	0.690	0.680	0.720	894,000	0.6898	-1.43%
2022-06-16	0	0.700	0.690	0.700	0.690	0.750	1,354,000	956,360	0.7063	0.700	0.690	0.700	0.690	0.750	1,354,000	0.7063	0.00%
2022-06-15	0	0.700	0.690	0.710	0.700	0.720	778,000	546,380	0.7023	0.700	0.690	0.710	0.700	0.720	778,000	0.7023	-1.41%
2022-06-14	0	0.710	0.700	0.710	0.700	0.710	434,000	304,020	0.7005	0.710	0.700	0.710	0.700	0.710	434,000	0.7005	-1.39%
2022-06-13	0	0.720	0.710	0.720	0.700	0.730	940,000	672,180	0.7151	0.720	0.710	0.720	0.700	0.730	940,000	0.7151	0.00%
2022-06-10	0	0.720	0.720	0.730	0.710	0.740	672,000	487,000	0.7247	0.720	0.720	0.730	0.710	0.740	672,000	0.7247	-1.37%
2022-06-09	0	0.730	0.730	0.740	0.730	0.730	186,000	135,780	0.7300	0.730	0.730	0.740	0.730	0.730	186,000	0.7300	0.00%
2022-06-08	0	0.730	0.730	0.740	0.730	0.740	718,000	527,440	0.7346	0.730	0.730	0.740	0.730	0.740	718,000	0.7346	0.00%
2022-06-07	0	0.730	0.730	0.740	0.720	0.760	1,180,000	868,360	0.7359	0.730	0.730	0.740	0.720	0.760	1,180,000	0.7359	-2.67%
2022-06-06	0	0.750	0.750	0.760	0.750	0.780	1,372,000	1,039,900	0.7579	0.750	0.750	0.760	0.750	0.780	1,372,000	0.7579	-1.32%
2022-06-02	0	0.760	0.760	0.780	0.760	0.780	1,116,000	859,040	0.7697	0.760	0.760	0.780	0.760	0.780	1,116,000	0.7697	-2.56%
2022-06-01	0	0.780	0.760	0.780	0.760	0.800	908,300	700,079	0.7708	0.780	0.760	0.780	0.760	0.800	908,300	0.7708	1.30%
2022-05-31	0	0.770	0.770	0.790	0.770	0.810	1,450,000	1,131,560	0.7804	0.770	0.770	0.790	0.770	0.810	1,450,000	0.7804	-1.28%
2022-05-30	0	0.780	0.780	0.800	0.770	0.830	410,000	322,320	0.7861	0.780	0.780	0.800	0.770	0.830	410,000	0.7861	-2.50%
2022-05-27	0	0.800	0.780	0.800	0.780	0.820	748,000	593,040	0.7928	0.800	0.780	0.800	0.780	0.820	748,000	0.7928	1.27%
2022-05-26	0	0.790	0.780	0.790	0.780	0.820	632,000	495,160	0.7835	0.790	0.780	0.790	0.780	0.820	632,000	0.7835	0.00%
2022-05-25	0	0.790	0.780	0.790	0.770	0.810	346,000	273,040	0.7891	0.790	0.780	0.790	0.770	0.810	346,000	0.7891	0.00%
2022-05-24	0	0.790	0.770	0.790	0.760	0.800	1,000,000	779,080	0.7791	0.790	0.770	0.790	0.760	0.800	1,000,000	0.7791	6.76%
2022-05-23	0	0.740	0.740	0.770	0.720	0.850	3,420,000	2,655,260	0.7764	0.740	0.740	0.770	0.720	0.850	3,420,000	0.7764	-9.76%
2022-05-20	0	0.820	0.820	0.830	0.820	0.860	1,864,000	1,563,300	0.8387	0.820	0.820	0.830	0.820	0.860	1,864,000	0.8387	-2.38%
2022-05-19	0	0.840	0.810	0.840	0.800	0.840	1,116,000	912,380	0.8175	0.840	0.810	0.840	0.800	0.840	1,116,000	0.8175	3.70%
2022-05-18	0	0.810	0.810	0.830	0.810	0.860	592,000	487,980	0.8243	0.810	0.810	0.830	0.810	0.860	592,000	0.8243	-4.71%
2022-05-17	0	0.850	0.820	0.830	0.810	0.850	388,000	320,960	0.8272	0.850	0.820	0.830	0.810	0.850	388,000	0.8272	1.19%
2022-05-16	0	0.840	0.820	0.830	0.810	0.840	746,000	617,980	0.8284	0.840	0.820	0.830	0.810	0.840	746,000	0.8284	1.20%
2022-05-13	0	0.830	0.820	0.830	0.800	0.850	4,166,000	3,458,460	0.8302	0.830	0.820	0.830	0.800	0.850	4,166,000	0.8302	-2.35%
2022-05-12	0	0.850	0.830	0.850	0.820	0.880	3,632,000	3,052,840	0.8405	0.850	0.830	0.850	0.820	0.880	3,632,000	0.8405	2.41%
2022-05-11	0	0.830	0.830	0.840	0.820	0.860	1,200,000	1,002,140	0.8351	0.830	0.830	0.840	0.820	0.860	1,200,000	0.8351	-3.49%
2022-05-10	0	0.860	0.820	0.860	0.820	0.870	1,336,000	1,129,160	0.8452	0.860	0.820	0.860	0.820	0.870	1,336,000	0.8452	0.00%
2022-05-06	0	0.860	0.830	0.860	0.830	0.880	616,000	522,740	0.8486	0.860	0.830	0.860	0.830	0.880	616,000	0.8486	0.00%
2022-05-05	0	0.860	0.850	0.860	0.840	0.870	948,000	812,900	0.8575	0.860	0.850	0.860	0.840	0.870	948,000	0.8575	0.00%
2022-05-04	0	0.860	0.840	0.860	0.830	0.860	854,000	723,780	0.8475	0.860	0.840	0.860	0.830	0.860	854,000	0.8475	1.18%
2022-05-03	0	0.850	0.840	0.850	0.840	0.880	1,140,000	973,860	0.8543	0.850	0.840	0.850	0.840	0.880	1,140,000	0.8543	-3.41%
2022-04-29	0	0.880	0.840	0.880	0.810	0.920	2,928,000	2,449,440	0.8366	0.880	0.840	0.880	0.810	0.920	2,928,000	0.8366	4.76%
2022-04-28	0	0.840	0.820	0.840	0.810	0.870	1,348,000	1,119,400	0.8304	0.840	0.820	0.840	0.810	0.870	1,348,000	0.8304	-1.18%
2022-04-27	0	0.850	0.850	0.860	0.850	0.900	5,362,000	4,700,500	0.8766	0.850	0.850	0.860	0.850	0.900	5,362,000	0.8766	-5.56%
2022-04-26	0	0.900	0.870	0.900	0.790	0.900	3,044,000	2,606,500	0.8563	0.900	0.870	0.900	0.790	0.900	3,044,000	0.8563	13.92%
2022-04-25	0	0.790	0.780	0.800	0.780	0.820	1,142,000	911,120	0.7978	0.790	0.780	0.800	0.780	0.820	1,142,000	0.7978	-3.66%
2022-04-22	0	0.820	0.800	0.820	0.780	0.820	678,000	534,740	0.7887	0.820	0.800	0.820	0.780	0.820	678,000	0.7887	3.80%
2022-04-21	0	0.790	0.790	0.810	0.790	0.810	1,766,000	1,411,120	0.7990	0.790	0.790	0.810	0.790	0.810	1,766,000	0.7990	-3.66%
2022-04-20	0	0.820	0.820	0.840	0.820	0.850	1,598,000	1,332,140	0.8336	0.820	0.820	0.840	0.820	0.850	1,598,000	0.8336	-2.38%
2022-04-19	0	0.840	0.840	0.850	0.840	0.880	2,018,000	1,726,940	0.8558	0.840	0.840	0.850	0.840	0.880	2,018,000	0.8558	0.00%
2022-04-14	0	0.840	0.830	0.840	0.820	0.850	836,000	694,800	0.8311	0.840	0.830	0.840	0.820	0.850	836,000	0.8311	0.00%
2022-04-13	0	0.840	0.830	0.840	0.830	0.850	240,000	200,360	0.8348	0.840	0.830	0.840	0.830	0.850	240,000	0.8348	0.00%
2022-04-12	0	0.840	0.830	0.840	0.830	0.860	1,524,000	1,277,820	0.8385	0.840	0.830	0.840	0.830	0.860	1,524,000	0.8385	0.00%
2022-04-11	0	0.840	0.830	0.840	0.830	0.870	3,124,000	2,646,940	0.8473	0.840	0.830	0.840	0.830	0.870	3,124,000	0.8473	2.44%
2022-04-08	0	0.820	0.810	0.830	0.800	0.840	1,922,000	1,571,520	0.8176	0.820	0.810	0.830	0.800	0.840	1,922,000	0.8176	-2.38%
2022-04-07	0	0.840	0.830	0.840	0.830	0.870	1,284,000	1,086,080	0.8459	0.840	0.830	0.840	0.830	0.870	1,284,000	0.8459	-2.33%
2022-04-06	0	0.860	0.850	0.860	0.830	0.900	8,094,000	7,034,820	0.8691	0.860	0.850	0.860	0.830	0.900	8,094,000	0.8691	4.88%
2022-04-04	0	0.820	0.810	0.820	0.780	0.850	7,738,000	6,292,040	0.8131	0.820	0.810	0.820	0.780	0.850	7,738,000	0.8131	10.81%
2022-04-01	0	0.740	0.720	0.740	0.680	0.750	1,120,000	806,280	0.7199	0.740	0.720	0.740	0.680	0.750	1,120,000	0.7199	5.71%
2022-03-31	0	0.700	0.690	0.700	0.690	0.750	418,070	295,804	0.7075	0.700	0.690	0.700	0.690	0.750	418,070	0.7075	-2.78%
2022-03-30	0	0.720	0.700	0.710	0.690	0.750	3,804,000	2,730,740	0.7179	0.720	0.700	0.710	0.690	0.750	3,804,000	0.7179	5.88%
2022-03-29	0	0.680	0.660	0.680	0.630	0.680	1,798,000	1,191,420	0.6626	0.680	0.660	0.680	0.630	0.680	1,798,000	0.6626	6.25%
2022-03-28	0	0.640	0.630	0.640	0.620	0.640	228,000	143,460	0.6292	0.640	0.630	0.640	0.620	0.640	228,000	0.6292	1.59%
2022-03-25	0	0.630	0.640	0.650	0.630	0.660	1,022,000	659,810	0.6456	0.630	0.640	0.650	0.630	0.660	1,022,000	0.6456	-3.08%
2022-03-24	0	0.650	0.650	0.660	0.650	0.680	384,000	253,260	0.6595	0.650	0.650	0.660	0.650	0.680	384,000	0.6595	-2.99%
2022-03-23	0	0.670	0.650	0.670	0.630	0.680	1,338,000	883,100	0.6600	0.670	0.650	0.670	0.630	0.680	1,338,000	0.6600	6.35%
2022-03-22	0	0.630	0.630	0.640	0.620	0.650	796,000	501,760	0.6304	0.630	0.630	0.640	0.620	0.650	796,000	0.6304	0.00%
2022-03-21	0	0.630	0.630	0.650	0.630	0.650	240,000	154,500	0.6438	0.630	0.630	0.650	0.630	0.650	240,000	0.6438	-3.08%
2022-03-18	0	0.650	0.650	0.670	0.640	0.670	488,000	317,720	0.6511	0.650	0.650	0.670	0.640	0.670	488,000	0.6511	-2.99%
2022-03-17	0	0.670	0.660	0.670	0.650	0.700	1,746,000	1,188,040	0.6804	0.670	0.660	0.670	0.650	0.700	1,746,000	0.6804	6.35%
2022-03-16	0	0.630	0.630	0.640	0.600	0.640	1,158,000	719,280	0.6211	0.630	0.630	0.640	0.600	0.640	1,158,000	0.6211	8.62%
2022-03-15	0	0.580	0.580	0.590	0.580	0.620	1,490,000	894,580	0.6004	0.580	0.580	0.590	0.580	0.620	1,490,000	0.6004	-7.94%
2022-03-14	0	0.630	0.630	0.640	0.630	0.660	1,358,000	876,140	0.6452	0.630	0.630	0.640	0.630	0.660	1,358,000	0.6452	-1.56%
2022-03-11	0	0.640	0.640	0.650	0.630	0.660	450,000	289,020	0.6423	0.640	0.640	0.650	0.630	0.660	450,000	0.6423	-3.03%
2022-03-10	0	0.660	0.650	0.660	0.620	0.660	612,000	393,300	0.6426	0.660	0.650	0.660	0.620	0.660	612,000	0.6426	6.45%
2022-03-09	0	0.620	0.620	0.640	0.600	0.630	1,314,000	811,000	0.6172	0.620	0.620	0.640	0.600	0.630	1,314,000	0.6172	1.64%
2022-03-08	0	0.610	0.600	0.620	0.600	0.640	1,874,000	1,179,260	0.6293	0.610	0.600	0.620	0.600	0.640	1,874,000	0.6293	1.67%
2022-03-07	0	0.600	0.600	0.630	0.600	0.680	4,138,000	2,641,180	0.6383	0.600	0.600	0.630	0.600	0.680	4,138,000	0.6383	-14.29%
2022-03-04	0	0.700	0.690	0.710	0.680	0.710	1,052,000	735,620	0.6993	0.700	0.690	0.710	0.680	0.710	1,052,000	0.6993	0.00%
2022-03-03	0	0.700	0.700	0.710	0.680	0.720	1,546,000	1,081,880	0.6998	0.700	0.700	0.710	0.680	0.720	1,546,000	0.6998	-1.41%
2022-03-02	0	0.710	0.710	0.720	0.700	0.740	3,452,035	2,475,442	0.7171	0.710	0.710	0.720	0.700	0.740	3,452,035	0.7171	-5.33%
2022-03-01	0	0.750	0.740	0.750	0.740	0.770	3,076,000	2,317,660	0.7535	0.750	0.740	0.750	0.740	0.770	3,076,000	0.7535	-3.85%
2022-02-28	0	0.780	0.750	0.780	0.750	0.800	1,440,000	1,112,160	0.7723	0.780	0.750	0.780	0.750	0.800	1,440,000	0.7723	-1.27%
2022-02-25	0	0.790	0.780	0.790	0.750	0.800	2,334,000	1,822,940	0.7810	0.790	0.780	0.790	0.750	0.800	2,334,000	0.7810	2.60%
2022-02-24	0	0.770	0.760	0.770	0.750	0.790	2,128,000	1,622,160	0.7623	0.770	0.760	0.770	0.750	0.790	2,128,000	0.7623	-2.53%
2022-02-23	0	0.790	0.780	0.790	0.760	0.820	1,528,000	1,203,540	0.7877	0.790	0.780	0.790	0.760	0.820	1,528,000	0.7877	-1.25%
2022-02-22	0	0.800	0.780	0.800	0.770	0.820	2,638,000	2,073,720	0.7861	0.800	0.780	0.800	0.770	0.820	2,638,000	0.7861	-3.61%
2022-02-21	0	0.830	0.810	0.830	0.810	0.840	744,000	613,300	0.8243	0.830	0.810	0.830	0.810	0.840	744,000	0.8243	-3.49%
2022-02-18	0	0.860	0.850	0.860	0.840	0.870	1,542,000	1,317,140	0.8542	0.860	0.850	0.860	0.840	0.870	1,542,000	0.8542	-2.27%
2022-02-17	0	0.880	0.870	0.880	0.870	0.890	908,000	793,050	0.8734	0.880	0.870	0.880	0.870	0.890	908,000	0.8734	-1.12%
2022-02-16	0	0.890	0.890	0.900	0.880	0.910	702,000	626,580	0.8926	0.890	0.890	0.900	0.880	0.910	702,000	0.8926	-1.11%
2022-02-15	0	0.900	0.890	0.900	0.880	0.910	1,864,000	1,668,880	0.8953	0.900	0.890	0.900	0.880	0.910	1,864,000	0.8953	-3.23%
2022-02-14	0	0.930	0.920	0.930	0.910	0.970	3,362,000	3,157,220	0.9391	0.930	0.920	0.930	0.910	0.970	3,362,000	0.9391	1.09%
2022-02-11	0	0.920	0.910	0.920	0.850	0.940	11,986,000	10,879,060	0.9076	0.920	0.910	0.920	0.850	0.940	11,986,000	0.9076	6.98%
2022-02-10	0	0.860	0.850	0.860	0.840	0.880	4,652,000	4,007,700	0.8615	0.860	0.850	0.860	0.840	0.880	4,652,000	0.8615	0.00%
2022-02-09	0	0.860	0.860	0.870	0.850	0.890	3,800,000	3,311,340	0.8714	0.860	0.860	0.870	0.850	0.890	3,800,000	0.8714	-1.15%
2022-02-08	0	0.870	0.850	0.870	0.830	0.900	2,874,000	2,442,440	0.8498	0.870	0.850	0.870	0.830	0.900	2,874,000	0.8498	0.00%
2022-02-07	0	0.870	0.860	0.870	0.850	0.900	2,192,000	1,914,620	0.8735	0.870	0.860	0.870	0.850	0.900	2,192,000	0.8735	-2.25%
2022-02-04	0	0.890	0.890	0.900	0.810	0.910	4,468,000	3,872,820	0.8668	0.890	0.890	0.900	0.810	0.910	4,468,000	0.8668	4.71%
2022-01-31	0	0.850	0.820	0.850	0.760	0.860	3,076,000	2,454,300	0.7979	0.850	0.820	0.850	0.760	0.860	3,076,000	0.7979	11.84%
2022-01-28	0	0.760	0.750	0.760	0.730	0.790	2,660,000	2,031,200	0.7636	0.760	0.750	0.760	0.730	0.790	2,660,000	0.7636	0.00%
2022-01-27	0	0.760	0.740	0.760	0.730	0.760	2,062,000	1,514,720	0.7346	0.760	0.740	0.760	0.730	0.760	2,062,000	0.7346	2.70%
2022-01-26	0	0.740	0.740	0.760	0.730	0.770	3,248,000	2,429,120	0.7479	0.740	0.740	0.760	0.730	0.770	3,248,000	0.7479	0.00%
2022-01-25	0	0.740	0.730	0.740	0.720	0.750	2,014,000	1,477,520	0.7336	0.740	0.730	0.740	0.720	0.750	2,014,000	0.7336	-2.63%
2022-01-24	0	0.760	0.740	0.760	0.740	0.760	1,496,000	1,122,440	0.7503	0.760	0.740	0.760	0.740	0.760	1,496,000	0.7503	-1.30%
2022-01-21	0	0.770	0.750	0.770	0.750	0.770	660,000	500,400	0.7582	0.770	0.750	0.770	0.750	0.770	660,000	0.7582	0.00%
2022-01-20	0	0.770	0.750	0.770	0.740	0.770	1,006,000	755,400	0.7509	0.770	0.750	0.770	0.740	0.770	1,006,000	0.7509	2.67%
2022-01-19	0	0.750	0.740	0.760	0.740	0.770	1,250,000	944,200	0.7554	0.750	0.740	0.760	0.740	0.770	1,250,000	0.7554	-1.32%
2022-01-18	0	0.760	0.750	0.760	0.750	0.770	1,596,000	1,210,440	0.7584	0.760	0.750	0.760	0.750	0.770	1,596,000	0.7584	-1.30%
2022-01-17	0	0.770	0.750	0.770	0.730	0.770	1,182,000	890,360	0.7533	0.770	0.750	0.770	0.730	0.770	1,182,000	0.7533	1.32%
2022-01-14	0	0.760	0.760	0.770	0.680	0.780	2,862,000	2,113,480	0.7385	0.760	0.760	0.770	0.680	0.780	2,862,000	0.7385	-2.56%
2022-01-13	0	0.780	0.770	0.780	0.770	0.800	544,000	427,560	0.7860	0.780	0.770	0.780	0.770	0.800	544,000	0.7860	-2.50%
2022-01-12	0	0.800	0.780	0.800	0.760	0.800	1,648,000	1,288,740	0.7820	0.800	0.780	0.800	0.760	0.800	1,648,000	0.7820	5.26%
2022-01-11	0	0.760	0.750	0.760	0.760	0.800	3,008,000	2,324,400	0.7727	0.760	0.750	0.760	0.760	0.800	3,008,000	0.7727	-5.00%
2022-01-10	0	0.800	0.780	0.800	0.780	0.800	1,116,000	876,080	0.7850	0.800	0.780	0.800	0.780	0.800	1,116,000	0.7850	1.27%
2022-01-07	0	0.790	0.780	0.790	0.770	0.800	1,514,000	1,191,120	0.7867	0.790	0.780	0.790	0.770	0.800	1,514,000	0.7867	0.00%
2022-01-06	0	0.790	0.770	0.790	0.750	0.820	2,940,000	2,307,740	0.7849	0.790	0.770	0.790	0.750	0.820	2,940,000	0.7849	-1.25%
2022-01-05	0	0.800	0.800	0.820	0.800	0.840	2,648,000	2,154,680	0.8137	0.800	0.800	0.820	0.800	0.840	2,648,000	0.8137	-4.76%
2022-01-04	0	0.840	0.840	0.850	0.840	0.890	4,882,000	4,166,680	0.8535	0.840	0.840	0.850	0.840	0.890	4,882,000	0.8535	-5.62%
2022-01-03	0	0.890	0.870	0.890	0.860	0.910	3,218,000	2,846,940	0.8847	0.890	0.870	0.890	0.860	0.910	3,218,000	0.8847	2.30%
2021-12-31	0	0.870	0.860	0.870	0.860	0.890	2,552,000	2,218,740	0.8694	0.870	0.860	0.870	0.860	0.890	2,552,000	0.8694	-1.14%
2021-12-30	0	0.880	0.870	0.880	0.870	0.910	3,424,000	3,027,480	0.8842	0.880	0.870	0.880	0.870	0.910	3,424,000	0.8842	-3.30%
2021-12-29	0	0.910	0.900	0.910	0.900	0.920	1,768,000	1,597,900	0.9038	0.910	0.900	0.910	0.900	0.920	1,768,000	0.9038	0.00%
2021-12-28	0	0.910	0.910	0.930	0.910	0.960	3,992,000	3,701,100	0.9271	0.910	0.910	0.930	0.910	0.960	3,992,000	0.9271	-5.21%
2021-12-24	0	0.960	0.950	0.970	0.950	0.970	1,106,000	1,059,580	0.9580	0.960	0.950	0.970	0.950	0.970	1,106,000	0.9580	-1.03%
2021-12-23	0	0.970	0.960	0.970	0.900	0.990	6,270,000	6,031,820	0.9620	0.970	0.960	0.970	0.900	0.990	6,270,000	0.9620	6.59%
2021-12-22	0	0.910	0.910	0.920	0.900	0.950	3,630,000	3,317,740	0.9140	0.910	0.910	0.920	0.900	0.950	3,630,000	0.9140	-3.19%
2021-12-21	0	0.940	0.930	0.940	0.920	0.940	1,992,000	1,850,140	0.9288	0.940	0.930	0.940	0.920	0.940	1,992,000	0.9288	2.17%
2021-12-20	0	0.920	0.920	0.930	0.910	0.990	4,918,000	4,610,480	0.9375	0.920	0.920	0.930	0.910	0.990	4,918,000	0.9375	-3.16%
2021-12-17	0	0.950	0.950	0.960	0.950	1.010	5,398,000	5,297,480	0.9814	0.950	0.950	0.960	0.950	1.010	5,398,000	0.9814	-2.06%
2021-12-16	0	0.970	0.960	0.970	0.930	1.050	14,108,000	13,660,780	0.9683	0.970	0.960	0.970	0.930	1.050	14,108,000	0.9683	-6.73%
2021-12-15	0	1.040	1.040	1.050	1.010	1.130	21,934,000	23,514,140	1.0720	1.040	1.040	1.050	1.010	1.130	21,934,000	1.0720	-4.59%
2021-12-14	0	1.090	1.080	1.090	0.900	1.110	26,304,000	25,928,100	0.9857	1.090	1.080	1.090	0.900	1.110	26,304,000	0.9857	14.74%
2021-12-13	0	0.950	0.940	0.950	0.860	0.970	18,794,000	17,456,200	0.9288	0.950	0.940	0.950	0.860	0.970	18,794,000	0.9288	14.46%
2021-12-10	0	0.830	0.820	0.830	0.820	0.870	3,382,000	2,824,480	0.8352	0.830	0.820	0.830	0.820	0.870	3,382,000	0.8352	-4.60%
2021-12-09	0	0.870	0.860	0.870	0.850	0.890	3,808,000	3,310,660	0.8694	0.870	0.860	0.870	0.850	0.890	3,808,000	0.8694	1.16%
2021-12-08	0	0.860	0.860	0.870	0.830	0.870	2,572,000	2,187,080	0.8503	0.860	0.860	0.870	0.830	0.870	2,572,000	0.8503	3.61%
2021-12-07	0	0.830	0.830	0.840	0.810	0.860	5,486,000	4,544,580	0.8284	0.830	0.830	0.840	0.810	0.860	5,486,000	0.8284	-1.19%
2021-12-06	0	0.840	0.840	0.850	0.840	0.900	4,084,000	3,524,180	0.8629	0.840	0.840	0.850	0.840	0.900	4,084,000	0.8629	-6.67%
2021-12-03	0	0.900	0.900	0.920	0.860	0.920	6,408,000	5,675,540	0.8857	0.900	0.900	0.920	0.860	0.920	6,408,000	0.8857	2.27%
2021-12-02	0	0.880	0.860	0.880	0.860	0.920	5,380,000	4,719,160	0.8772	0.880	0.860	0.880	0.860	0.920	5,380,000	0.8772	-2.22%
2021-12-01	0	0.900	0.900	0.920	0.900	0.960	4,758,000	4,383,260	0.9212	0.900	0.900	0.920	0.900	0.960	4,758,000	0.9212	-1.10%
2021-11-30	0	0.910	0.900	0.910	0.880	0.990	6,084,000	5,554,540	0.9130	0.910	0.900	0.910	0.880	0.990	6,084,000	0.9130	-4.21%
2021-11-29	0	0.950	0.950	0.970	0.950	1.040	4,742,000	4,711,120	0.9935	0.950	0.950	0.970	0.950	1.040	4,742,000	0.9935	-7.77%
2021-11-26	0	1.030	1.020	1.030	1.000	1.060	4,374,000	4,435,240	1.0140	1.030	1.020	1.030	1.000	1.060	4,374,000	1.0140	-1.90%
2021-11-25	0	1.050	1.040	1.060	1.000	1.070	6,076,000	6,338,960	1.0433	1.050	1.040	1.060	1.000	1.070	6,076,000	1.0433	1.94%
2021-11-24	0	1.030	1.030	1.040	1.010	1.130	12,388,000	13,239,120	1.0687	1.030	1.030	1.040	1.010	1.130	12,388,000	1.0687	3.00%
2021-11-23	0	1.000	1.000	1.020	0.980	1.090	6,856,000	6,977,720	1.0178	1.000	1.000	1.020	0.980	1.090	6,856,000	1.0178	-6.54%
2021-11-22	0	1.070	1.050	1.070	1.050	1.170	11,762,000	12,879,280	1.0950	1.070	1.050	1.070	1.050	1.170	11,762,000	1.0950	-8.55%
2021-11-19	0	1.170	1.160	1.170	1.160	1.260	7,259,000	8,668,300	1.1941	1.170	1.160	1.170	1.160	1.260	7,259,000	1.1941	-4.10%
2021-11-18	0	1.220	1.210	1.220	1.160	1.310	13,166,000	16,426,900	1.2477	1.220	1.210	1.220	1.160	1.310	13,166,000	1.2477	0.00%
2021-11-17	0	1.220	1.220	1.240	1.220	1.290	10,682,000	13,338,080	1.2487	1.220	1.220	1.240	1.220	1.290	10,682,000	1.2487	-3.17%
2021-11-16	0	1.260	1.250	1.260	1.150	1.320	33,792,000	42,521,300	1.2583	1.260	1.250	1.260	1.150	1.320	33,792,000	1.2583	6.78%
2021-11-15	0	1.180	1.170	1.180	1.040	1.190	52,006,000	57,899,120	1.1133	1.180	1.170	1.180	1.040	1.190	52,006,000	1.1133	25.53%
2021-11-12	0	0.940	0.940	0.950	0.850	0.970	13,282,000	12,317,380	0.9274	0.940	0.940	0.950	0.850	0.970	13,282,000	0.9274	10.59%
2021-11-11	0	0.850	0.850	0.860	0.850	0.900	3,996,000	3,487,560	0.8728	0.850	0.850	0.860	0.850	0.900	3,996,000	0.8728	0.00%
2021-11-10	0	0.850	0.850	0.870	0.850	0.890	1,934,000	1,680,140	0.8687	0.850	0.850	0.870	0.850	0.890	1,934,000	0.8687	-1.16%
2021-11-09	0	0.860	0.860	0.890	0.860	0.900	1,076,000	935,940	0.8698	0.860	0.860	0.890	0.860	0.900	1,076,000	0.8698	-1.15%
2021-11-08	0	0.870	0.870	0.880	0.840	0.880	1,950,000	1,674,060	0.8585	0.870	0.870	0.880	0.840	0.880	1,950,000	0.8585	-3.33%
2021-11-05	0	0.900	0.880	0.900	0.880	0.940	2,848,000	2,567,300	0.9014	0.900	0.880	0.900	0.880	0.940	2,848,000	0.9014	-4.26%
2021-11-04	0	0.940	0.930	0.940	0.840	0.970	7,652,000	7,026,100	0.9182	0.940	0.930	0.940	0.840	0.970	7,652,000	0.9182	6.82%
2021-11-03	0	0.880	0.880	0.900	0.860	0.910	3,118,000	2,755,040	0.8836	0.880	0.880	0.900	0.860	0.910	3,118,000	0.8836	1.15%
2021-11-02	0	0.870	0.870	0.880	0.870	0.920	1,374,000	1,221,400	0.8889	0.870	0.870	0.880	0.870	0.920	1,374,000	0.8889	-3.33%
2021-11-01	0	0.900	0.890	0.910	0.870	0.920	3,100,000	2,769,300	0.8933	0.900	0.890	0.910	0.870	0.920	3,100,000	0.8933	-2.17%
2021-10-29	0	0.920	0.910	0.920	0.840	0.930	5,910,000	5,348,820	0.9050	0.920	0.910	0.920	0.840	0.930	5,910,000	0.9050	6.98%
2021-10-28	0	0.860	0.860	0.880	0.840	1.020	13,762,000	12,725,960	0.9247	0.860	0.860	0.880	0.840	1.020	13,762,000	0.9247	-15.69%
2021-10-27	0	1.020	1.020	1.030	1.020	1.070	3,974,000	4,157,300	1.0461	1.020	1.020	1.030	1.020	1.070	3,974,000	1.0461	-3.77%
2021-10-26	0	1.060	1.050	1.060	1.010	1.080	5,338,000	5,518,240	1.0338	1.060	1.050	1.060	1.010	1.080	5,338,000	1.0338	1.92%
2021-10-25	0	1.040	1.030	1.040	1.000	1.120	13,404,000	14,359,500	1.0713	1.040	1.030	1.040	1.000	1.120	13,404,000	1.0713	1.96%
2021-10-22	0	1.020	1.010	1.020	1.000	1.050	6,684,000	6,809,720	1.0188	1.020	1.010	1.020	1.000	1.050	6,684,000	1.0188	-0.97%
2021-10-21	0	1.030	1.020	1.030	0.900	1.060	25,470,073	25,882,835	1.0162	1.030	1.020	1.030	0.900	1.060	25,470,073	1.0162	14.44%
2021-10-20	0	0.900	0.880	0.900	0.880	0.910	2,240,000	1,983,320	0.8854	0.900	0.880	0.900	0.880	0.910	2,240,000	0.8854	0.00%
2021-10-19	0	0.900	0.890	0.900	0.880	0.930	3,210,000	2,883,560	0.8983	0.900	0.890	0.900	0.880	0.930	3,210,000	0.8983	-1.10%
2021-10-18	0	0.910	0.900	0.910	0.880	0.940	6,032,000	5,472,080	0.9072	0.910	0.900	0.910	0.880	0.940	6,032,000	0.9072	-1.09%
2021-10-15	0	0.920	0.910	0.930	0.890	0.970	11,196,000	10,459,420	0.9342	0.920	0.910	0.930	0.890	0.970	11,196,000	0.9342	4.55%
2021-10-12	0	0.880	0.870	0.880	0.860	0.910	3,052,000	2,686,160	0.8801	0.880	0.870	0.880	0.860	0.910	3,052,000	0.8801	-2.22%
2021-10-11	0	0.900	0.900	0.910	0.810	0.920	19,784,000	17,480,660	0.8836	0.900	0.900	0.910	0.810	0.920	19,784,000	0.8836	12.50%
2021-10-08	0	0.800	0.800	0.810	0.780	0.820	4,012,000	3,204,600	0.7988	0.800	0.800	0.810	0.780	0.820	4,012,000	0.7988	-1.23%
2021-10-07	0	0.810	0.800	0.810	0.780	0.850	6,176,000	4,946,020	0.8008	0.810	0.800	0.810	0.780	0.850	6,176,000	0.8008	-3.57%
2021-10-06	0	0.840	0.840	0.850	0.790	0.870	12,480,000	10,332,060	0.8279	0.840	0.840	0.850	0.790	0.870	12,480,000	0.8279	1.20%
2021-10-05	0	0.830	0.820	0.830	0.740	0.840	26,158,000	20,763,160	0.7938	0.830	0.820	0.830	0.740	0.840	26,158,000	0.7938	13.70%
2021-10-04	0	0.730	0.730	0.740	0.630	0.740	19,930,000	14,067,140	0.7058	0.730	0.730	0.740	0.630	0.740	19,930,000	0.7058	19.67%
2021-09-30	0	0.610	0.610	0.620	0.590	0.620	518,000	315,080	0.6083	0.610	0.610	0.620	0.590	0.620	518,000	0.6083	-1.61%
2021-09-29	0	0.620	0.600	0.620	0.600	0.620	608,000	368,860	0.6067	0.620	0.600	0.620	0.600	0.620	608,000	0.6067	-1.59%
2021-09-28	0	0.630	0.610	0.630	0.570	0.630	4,236,000	2,556,740	0.6036	0.630	0.610	0.630	0.570	0.630	4,236,000	0.6036	10.53%
2021-09-27	0	0.570	0.560	0.570	0.560	0.620	1,822,000	1,063,240	0.5836	0.570	0.560	0.570	0.560	0.620	1,822,000	0.5836	-5.00%
2021-09-24	0	0.600	0.600	0.610	0.600	0.620	1,814,000	1,092,980	0.6025	0.600	0.600	0.610	0.600	0.620	1,814,000	0.6025	-4.76%
2021-09-23	0	0.630	0.620	0.630	0.590	0.650	5,012,000	3,099,940	0.6185	0.630	0.620	0.630	0.590	0.650	5,012,000	0.6185	0.00%
2021-09-21	0	0.630	0.610	0.630	0.610	0.640	1,476,000	909,540	0.6162	0.630	0.610	0.630	0.610	0.640	1,476,000	0.6162	0.00%
2021-09-20	0	0.630	0.610	0.630	0.610	0.670	1,958,000	1,229,280	0.6278	0.630	0.610	0.630	0.610	0.670	1,958,000	0.6278	-5.97%
2021-09-17	0	0.670	0.650	0.670	0.640	0.700	4,424,000	2,962,620	0.6697	0.670	0.650	0.670	0.640	0.700	4,424,000	0.6697	-4.29%
2021-09-16	0	0.700	0.690	0.700	0.640	0.700	8,384,000	5,641,840	0.6729	0.700	0.690	0.700	0.640	0.700	8,384,000	0.6729	11.11%
2021-09-15	0	0.630	0.630	0.640	0.600	0.660	2,714,000	1,726,800	0.6363	0.630	0.630	0.640	0.600	0.660	2,714,000	0.6363	6.78%
2021-09-14	0	0.590	0.590	0.600	0.590	0.670	7,292,000	4,540,460	0.6227	0.590	0.590	0.600	0.590	0.670	7,292,000	0.6227	-11.94%
2021-09-13	0	0.670	0.660	0.670	0.630	0.740	23,178,000	15,833,520	0.6831	0.670	0.660	0.670	0.630	0.740	23,178,000	0.6831	11.67%
2021-09-10	0	0.600	0.580	0.610	0.570	0.610	656,020	387,311	0.5904	0.600	0.580	0.610	0.570	0.610	656,020	0.5904	0.00%
2021-09-09	0	0.600	0.590	0.600	0.590	0.640	1,894,000	1,155,180	0.6099	0.600	0.590	0.600	0.590	0.640	1,894,000	0.6099	0.00%
2021-09-08	0	0.600	0.590	0.600	0.590	0.620	1,642,020	984,531	0.5996	0.600	0.590	0.600	0.590	0.620	1,642,020	0.5996	1.69%
2021-09-07	0	0.590	0.580	0.590	0.560	0.600	640,000	375,800	0.5872	0.590	0.580	0.590	0.560	0.600	640,000	0.5872	3.51%
2021-09-06	0	0.570	0.560	0.570	0.560	0.600	924,000	539,520	0.5839	0.570	0.560	0.570	0.560	0.600	924,000	0.5839	1.79%
2021-09-03	0	0.560	0.540	0.560	0.530	0.570	622,000	345,740	0.5559	0.560	0.540	0.560	0.530	0.570	622,000	0.5559	5.66%
2021-09-02	0	0.530	0.520	0.540	0.520	0.540	114,000	60,660	0.5321	0.530	0.520	0.540	0.520	0.540	114,000	0.5321	1.92%
2021-09-01	0	0.520	0.520	0.540	0.520	0.540	106,000	56,020	0.5285	0.520	0.520	0.540	0.520	0.540	106,000	0.5285	-1.89%
2021-08-31	0	0.530	0.520	0.530	0.500	0.600	2,040,000	1,110,240	0.5442	0.530	0.520	0.530	0.500	0.600	2,040,000	0.5442	7.07%
2021-08-30	0	0.495	0.495	0.500	0.480	0.510	332,000	163,730	0.4932	0.495	0.495	0.500	0.480	0.510	332,000	0.4932	-1.00%
2021-08-27	0	0.500	0.490	0.520	0.490	0.500	214,000	106,560	0.4979	0.500	0.490	0.520	0.490	0.500	214,000	0.4979	0.00%
2021-08-26	0	0.500	0.500	0.510	0.500	0.530	404,000	203,600	0.5040	0.500	0.500	0.510	0.500	0.530	404,000	0.5040	-3.85%
2021-08-25	0	0.520	0.510	0.530	0.520	0.520	28,000	14,560	0.5200	0.520	0.510	0.530	0.520	0.520	28,000	0.5200	0.00%
2021-08-24	0	0.520	0.500	0.520	0.500	0.520	762,000	387,900	0.5091	0.520	0.500	0.520	0.500	0.520	762,000	0.5091	1.96%
2021-08-23	0	0.510	0.500	0.510	0.500	0.540	486,000	254,360	0.5234	0.510	0.500	0.510	0.500	0.540	486,000	0.5234	-1.92%
2021-08-20	0	0.520	0.500	0.520	0.510	0.540	748,000	396,800	0.5305	0.520	0.500	0.520	0.510	0.540	748,000	0.5305	-5.45%
2021-08-19	0	0.550	0.540	0.570	0.550	0.580	104,000	58,440	0.5619	0.550	0.540	0.570	0.550	0.580	104,000	0.5619	-3.51%
2021-08-18	0	0.570	0.560	0.570	0.530	0.580	414,000	226,720	0.5476	0.570	0.560	0.570	0.530	0.580	414,000	0.5476	5.56%
2021-08-17	0	0.540	0.530	0.550	0.530	0.560	490,000	264,160	0.5391	0.540	0.530	0.550	0.530	0.560	490,000	0.5391	0.00%
2021-08-16	0	0.540	0.540	0.560	0.540	0.540	340,000	183,600	0.5400	0.540	0.540	0.560	0.540	0.540	340,000	0.5400	-3.57%
2021-08-13	0	0.560	0.530	0.560	0.530	0.560	838,000	453,240	0.5409	0.560	0.530	0.560	0.530	0.560	838,000	0.5409	3.70%
2021-08-12	0	0.540	0.540	0.550	0.520	0.570	484,000	264,880	0.5473	0.540	0.540	0.550	0.520	0.570	484,000	0.5473	-3.57%
2021-08-11	0	0.560	0.550	0.560	0.550	0.560	294,000	163,400	0.5558	0.560	0.550	0.560	0.550	0.560	294,000	0.5558	0.00%
2021-08-10	0	0.560	0.560	0.570	0.560	0.570	174,000	98,640	0.5669	0.560	0.560	0.570	0.560	0.570	174,000	0.5669	0.00%
2021-08-09	0	0.560	0.550	0.560	0.560	0.560	178,000	99,680	0.5600	0.560	0.550	0.560	0.560	0.560	178,000	0.5600	0.00%
2021-08-06	0	0.560	0.560	0.570	0.560	0.580	1,662,000	947,760	0.5703	0.560	0.560	0.570	0.560	0.580	1,662,000	0.5703	-5.08%
2021-08-05	0	0.590	0.580	0.590	0.580	0.600	1,516,000	908,980	0.5996	0.590	0.580	0.590	0.580	0.600	1,516,000	0.5996	1.72%
2021-08-04	0	0.580	0.570	0.580	0.570	0.600	1,524,000	880,640	0.5778	0.580	0.570	0.580	0.570	0.600	1,524,000	0.5778	-1.69%
2021-08-03	0	0.590	0.580	0.590	0.590	0.600	264,000	155,780	0.5901	0.590	0.580	0.590	0.590	0.600	264,000	0.5901	-1.67%
2021-08-02	0	0.600	0.590	0.600	0.580	0.600	1,202,000	715,740	0.5955	0.600	0.590	0.600	0.580	0.600	1,202,000	0.5955	3.45%
2021-07-30	0	0.580	0.560	0.590	0.560	0.580	372,000	211,080	0.5674	0.580	0.560	0.590	0.560	0.580	372,000	0.5674	1.75%
2021-07-29	0	0.570	0.560	0.570	0.560	0.610	2,754,000	1,572,700	0.5711	0.570	0.560	0.570	0.560	0.610	2,754,000	0.5711	-6.56%
2021-07-28	0	0.610	0.590	0.610	0.590	0.610	1,140,000	684,940	0.6008	0.610	0.590	0.610	0.590	0.610	1,140,000	0.6008	1.67%
2021-07-27	0	0.600	0.590	0.600	0.590	0.610	560,000	337,060	0.6019	0.600	0.590	0.600	0.590	0.610	560,000	0.6019	-3.23%
2021-07-26	0	0.620	0.600	0.620	0.600	0.620	660,000	397,440	0.6022	0.620	0.600	0.620	0.600	0.620	660,000	0.6022	3.33%
2021-07-23	0	0.600	0.600	0.610	0.600	0.660	516,000	316,300	0.6130	0.600	0.600	0.610	0.600	0.660	516,000	0.6130	-6.25%
2021-07-22	0	0.640	0.640	0.650	0.640	0.650	674,000	434,040	0.6440	0.640	0.640	0.650	0.640	0.650	674,000	0.6440	1.59%
2021-07-21	0	0.630	0.620	0.630	0.610	0.630	234,000	145,420	0.6215	0.630	0.620	0.630	0.610	0.630	234,000	0.6215	0.00%
2021-07-20	0	0.630	0.620	0.630	0.630	0.630	702,000	442,260	0.6300	0.630	0.620	0.630	0.630	0.630	702,000	0.6300	-1.56%
2021-07-19	0	0.640	0.630	0.650	0.640	0.670	1,060,000	685,900	0.6471	0.640	0.630	0.650	0.640	0.670	1,060,000	0.6471	0.00%
2021-07-16	0	0.640	0.630	0.650	0.640	0.650	58,000	37,540	0.6472	0.640	0.630	0.650	0.640	0.650	58,000	0.6472	-1.54%
2021-07-15	0	0.650	0.630	0.650	0.620	0.660	1,148,000	731,500	0.6372	0.650	0.630	0.650	0.620	0.660	1,148,000	0.6372	0.00%
2021-07-14	0	0.650	0.640	0.650	0.620	0.650	1,166,000	737,680	0.6327	0.650	0.640	0.650	0.620	0.650	1,166,000	0.6327	4.84%
2021-07-13	0	0.620	0.610	0.630	0.610	0.620	328,000	201,540	0.6145	0.620	0.610	0.630	0.610	0.620	328,000	0.6145	-1.59%
2021-07-12	0	0.630	0.610	0.630	0.610	0.630	1,220,000	750,540	0.6152	0.630	0.610	0.630	0.610	0.630	1,220,000	0.6152	0.00%
2021-07-09	0	0.630	0.620	0.630	0.600	0.640	2,412,000	1,487,680	0.6168	0.630	0.620	0.630	0.600	0.640	2,412,000	0.6168	-1.56%
2021-07-08	0	0.640	0.630	0.660	0.630	0.660	996,000	644,460	0.6470	0.640	0.630	0.660	0.630	0.660	996,000	0.6470	-3.03%
2021-07-07	0	0.660	0.640	0.660	0.640	0.670	1,144,000	751,400	0.6568	0.660	0.640	0.660	0.640	0.670	1,144,000	0.6568	-1.49%
2021-07-06	0	0.670	0.670	0.690	0.660	0.710	1,280,000	876,420	0.6847	0.670	0.670	0.690	0.660	0.710	1,280,000	0.6847	0.00%
2021-07-05	0	0.670	0.670	0.690	0.670	0.690	66,000	44,880	0.6800	0.670	0.670	0.690	0.670	0.690	66,000	0.6800	-4.29%
2021-07-02	0	0.700	0.700	0.710	0.600	0.700	3,566,000	2,274,360	0.6378	0.700	0.700	0.710	0.600	0.700	3,566,000	0.6378	0.00%
2021-06-30	0	0.700	0.680	0.700	0.670	0.720	1,584,000	1,094,160	0.6908	0.700	0.680	0.700	0.670	0.720	1,584,000	0.6908	0.00%
2021-06-29	0	0.700	0.700	0.710	0.600	0.750	6,122,651	4,314,435	0.7047	0.700	0.700	0.710	0.600	0.750	6,122,651	0.7047	16.67%
2021-06-28	0	0.600	0.570	0.610	0.600	0.600	100,000	60,000	0.6000	0.600	0.570	0.610	0.600	0.600	100,000	0.6000	-1.64%
2021-06-25	0	0.610	0.590	0.610	0.570	0.610	602,000	357,200	0.5934	0.610	0.590	0.610	0.570	0.610	602,000	0.5934	8.93%
2021-06-24	0	0.560	0.560	0.580	0.550	0.600	2,058,000	1,169,320	0.5682	0.560	0.560	0.580	0.550	0.600	2,058,000	0.5682	-8.20%
2021-06-23	0	0.610	0.590	0.610	0.580	0.620	368,000	220,420	0.5990	0.610	0.590	0.610	0.580	0.620	368,000	0.5990	5.17%
2021-06-22	0	0.580	0.570	0.590	0.570	0.590	514,000	296,820	0.5775	0.580	0.570	0.590	0.570	0.590	514,000	0.5775	-3.33%
2021-06-21	0	0.600	0.580	0.600	0.550	0.610	4,682,000	2,728,980	0.5829	0.600	0.580	0.600	0.550	0.610	4,682,000	0.5829	7.14%
2021-06-18	0	0.560	0.560	0.570	0.560	0.580	260,000	148,220	0.5701	0.560	0.560	0.570	0.560	0.580	260,000	0.5701	-1.75%
2021-06-17	0	0.570	0.570	0.590	0.570	0.570	174,000	99,180	0.5700	0.570	0.570	0.590	0.570	0.570	174,000	0.5700	-3.39%
2021-06-16	0	0.590	0.590	0.600	0.560	0.600	396,000	232,800	0.5879	0.590	0.590	0.600	0.560	0.600	396,000	0.5879	3.51%
2021-06-15	0	0.570	0.570	0.590	0.560	0.570	232,000	132,140	0.5696	0.570	0.570	0.590	0.560	0.570	232,000	0.5696	-3.39%
2021-06-11	0	0.590	0.590	0.600	0.580	0.610	1,478,000	881,460	0.5964	0.590	0.590	0.600	0.580	0.610	1,478,000	0.5964	1.72%
2021-06-10	0	0.580	0.570	0.580	0.580	0.580	40,000	23,200	0.5800	0.580	0.570	0.580	0.580	0.580	40,000	0.5800	1.75%
2021-06-09	0	0.570	0.570	0.580	0.560	0.590	394,000	225,380	0.5720	0.570	0.570	0.580	0.560	0.590	394,000	0.5720	1.79%
2021-06-08	0	0.560	0.550	0.560	0.550	0.570	276,000	155,340	0.5628	0.560	0.550	0.560	0.550	0.570	276,000	0.5628	0.00%
2021-06-07	0	0.560	0.550	0.560	0.560	0.590	384,000	221,780	0.5776	0.560	0.550	0.560	0.560	0.590	384,000	0.5776	1.82%
2021-06-04	0	0.550	0.550	0.560	0.540	0.560	114,000	62,140	0.5451	0.550	0.550	0.560	0.540	0.560	114,000	0.5451	-1.79%
2021-06-03	0	0.560	0.540	0.560	0.530	0.580	940,000	523,540	0.5570	0.560	0.540	0.560	0.530	0.580	940,000	0.5570	5.66%
2021-06-02	0	0.530	0.530	0.540	0.530	0.560	250,000	136,020	0.5441	0.530	0.530	0.540	0.530	0.560	250,000	0.5441	-1.85%
2021-06-01	0	0.540	0.520	0.540	0.510	0.570	2,146,000	1,144,820	0.5335	0.540	0.520	0.540	0.510	0.570	2,146,000	0.5335	-3.57%
2021-05-31	0	0.560	0.550	0.570	0.560	0.570	360,000	203,000	0.5639	0.560	0.550	0.570	0.560	0.570	360,000	0.5639	-1.75%
2021-05-28	0	0.570	0.560	0.580	0.560	0.600	1,280,000	734,940	0.5742	0.570	0.560	0.580	0.560	0.600	1,280,000	0.5742	-3.39%
2021-05-27	0	0.590	0.580	0.590	0.570	0.600	292,000	169,520	0.5805	0.590	0.580	0.590	0.570	0.600	292,000	0.5805	1.72%
2021-05-26	0	0.580	0.580	0.590	0.570	0.590	294,000	169,820	0.5776	0.580	0.580	0.590	0.570	0.590	294,000	0.5776	0.00%
2021-05-25	0	0.580	0.570	0.580	0.560	0.580	354,000	201,320	0.5687	0.580	0.570	0.580	0.560	0.580	354,000	0.5687	1.75%
2021-05-24	0	0.570	0.560	0.570	0.560	0.590	558,000	314,640	0.5639	0.570	0.560	0.570	0.560	0.590	558,000	0.5639	-3.39%
2021-05-21	0	0.590	0.580	0.590	0.570	0.590	536,000	310,860	0.5800	0.590	0.580	0.590	0.570	0.590	536,000	0.5800	1.72%
2021-05-20	0	0.580	0.570	0.590	0.570	0.610	540,000	309,660	0.5734	0.580	0.570	0.590	0.570	0.610	540,000	0.5734	-3.33%
2021-05-18	0	0.600	0.590	0.600	0.570	0.610	428,000	254,820	0.5954	0.600	0.590	0.600	0.570	0.610	428,000	0.5954	5.26%
2021-05-17	0	0.570	0.560	0.570	0.560	0.580	170,000	96,520	0.5678	0.570	0.560	0.570	0.560	0.580	170,000	0.5678	-3.39%
2021-05-14	0	0.590	0.560	0.590	0.570	0.600	264,000	152,060	0.5760	0.590	0.560	0.590	0.570	0.600	264,000	0.5760	3.51%
2021-05-13	0	0.570	0.550	0.570	0.560	0.570	142,000	80,600	0.5676	0.570	0.550	0.570	0.560	0.570	142,000	0.5676	-1.72%
2021-05-12	0	0.580	0.560	0.580	0.570	0.590	62,000	36,000	0.5806	0.580	0.560	0.580	0.570	0.590	62,000	0.5806	0.00%
2021-05-11	0	0.580	0.560	0.590	0.560	0.580	484,000	275,620	0.5695	0.580	0.560	0.590	0.560	0.580	484,000	0.5695	0.00%
2021-05-10	0	0.580	0.570	0.580	0.560	0.600	946,000	546,800	0.5780	0.580	0.570	0.580	0.560	0.600	946,000	0.5780	0.00%
2021-05-07	0	0.580	0.570	0.600	0.560	0.630	1,096,000	645,420	0.5889	0.580	0.570	0.600	0.560	0.630	1,096,000	0.5889	-3.33%
2021-05-06	0	0.600	0.560	0.600	0.560	0.620	682,000	403,620	0.5918	0.600	0.560	0.600	0.560	0.620	682,000	0.5918	3.45%
2021-05-05	0	0.580	0.570	0.590	0.580	0.610	654,000	390,480	0.5971	0.580	0.570	0.590	0.580	0.610	654,000	0.5971	-4.92%
2021-05-04	0	0.610	0.600	0.610	0.610	0.630	142,000	86,760	0.6110	0.610	0.600	0.610	0.610	0.630	142,000	0.6110	-1.61%
2021-05-03	0	0.620	0.610	0.630	0.620	0.630	98,000	61,200	0.6245	0.620	0.610	0.630	0.620	0.630	98,000	0.6245	-1.59%
2021-04-30	0	0.630	0.620	0.630	0.610	0.650	388,000	238,280	0.6141	0.630	0.620	0.630	0.610	0.650	388,000	0.6141	-1.56%
2021-04-29	0	0.640	0.630	0.640	0.630	0.680	1,028,000	664,140	0.6461	0.640	0.630	0.640	0.630	0.680	1,028,000	0.6461	0.00%
2021-04-28	0	0.640	0.630	0.640	0.630	0.660	746,000	479,560	0.6428	0.640	0.630	0.640	0.630	0.660	746,000	0.6428	-1.54%
2021-04-27	0	0.650	0.650	0.660	0.650	0.680	1,018,000	665,800	0.6540	0.650	0.650	0.660	0.650	0.680	1,018,000	0.6540	-2.99%
2021-04-26	0	0.670	0.660	0.690	0.660	0.700	484,000	326,920	0.6755	0.670	0.660	0.690	0.660	0.700	484,000	0.6755	-1.47%
2021-04-23	0	0.680	0.660	0.680	0.650	0.690	1,766,000	1,195,720	0.6771	0.680	0.660	0.680	0.650	0.690	1,766,000	0.6771	-2.86%
2021-04-22	0	0.700	0.670	0.700	0.680	0.700	4,092,000	2,813,560	0.6876	0.700	0.670	0.700	0.680	0.700	4,092,000	0.6876	1.45%
2021-04-21	0	0.690	0.660	0.690	0.670	0.700	162,000	110,360	0.6812	0.690	0.660	0.690	0.670	0.700	162,000	0.6812	0.00%
2021-04-20	0	0.690	0.670	0.690	0.650	0.690	1,506,000	1,002,000	0.6653	0.690	0.670	0.690	0.650	0.690	1,506,000	0.6653	-1.43%
2021-04-19	0	0.700	0.680	0.700	0.670	0.700	160,000	110,060	0.6879	0.700	0.680	0.700	0.670	0.700	160,000	0.6879	1.45%
2021-04-16	0	0.690	0.690	0.710	0.690	0.710	112,000	77,820	0.6948	0.690	0.690	0.710	0.690	0.710	112,000	0.6948	1.47%
2021-04-15	0	0.680	0.670	0.680	0.660	0.680	424,000	282,200	0.6656	0.680	0.670	0.680	0.660	0.680	424,000	0.6656	0.00%
2021-04-14	0	0.680	0.680	0.700	0.680	0.690	492,000	335,840	0.6826	0.680	0.680	0.700	0.680	0.690	492,000	0.6826	0.00%
2021-04-13	0	0.680	0.680	0.690	0.670	0.720	358,000	243,500	0.6802	0.680	0.680	0.690	0.670	0.720	358,000	0.6802	0.00%
2021-04-12	0	0.680	0.670	0.690	0.660	0.690	632,000	425,940	0.6740	0.680	0.670	0.690	0.660	0.690	632,000	0.6740	-1.45%
2021-04-09	0	0.690	0.680	0.690	0.660	0.690	454,000	310,460	0.6838	0.690	0.680	0.690	0.660	0.690	454,000	0.6838	0.00%
2021-04-08	0	0.690	0.690	0.710	0.690	0.750	432,000	309,220	0.7158	0.690	0.690	0.710	0.690	0.750	432,000	0.7158	-2.82%
2021-04-07	0	0.710	0.710	0.720	0.700	0.750	508,000	370,640	0.7296	0.710	0.710	0.720	0.700	0.750	508,000	0.7296	-1.39%
2021-04-01	0	0.720	0.700	0.720	0.710	0.720	108,000	77,660	0.7191	0.720	0.700	0.720	0.710	0.720	108,000	0.7191	1.41%
2021-03-31	0	0.710	0.700	0.710	0.690	0.710	202,000	141,020	0.6981	0.710	0.700	0.710	0.690	0.710	202,000	0.6981	2.90%
2021-03-30	0	0.690	0.690	0.710	0.690	0.740	1,532,000	1,086,420	0.7092	0.690	0.690	0.710	0.690	0.740	1,532,000	0.7092	-4.17%
2021-03-29	0	0.720	0.710	0.730	0.710	0.730	860,000	619,960	0.7209	0.720	0.710	0.730	0.710	0.730	860,000	0.7209	2.86%
2021-03-26	0	0.700	0.700	0.710	0.680	0.710	1,158,000	801,000	0.6917	0.700	0.700	0.710	0.680	0.710	1,158,000	0.6917	1.45%
2021-03-25	0	0.690	0.680	0.690	0.660	0.690	196,000	131,640	0.6716	0.690	0.680	0.690	0.660	0.690	196,000	0.6716	1.47%
2021-03-24	0	0.680	0.680	0.690	0.660	0.700	5,950,000	4,009,240	0.6738	0.680	0.680	0.690	0.660	0.700	5,950,000	0.6738	1.49%
2021-03-23	0	0.670	0.660	0.700	0.660	0.700	1,850,000	1,268,780	0.6858	0.670	0.660	0.700	0.660	0.700	1,850,000	0.6858	-2.90%
2021-03-22	0	0.690	0.690	0.710	0.690	0.710	1,458,000	1,018,700	0.6987	0.690	0.690	0.710	0.690	0.710	1,458,000	0.6987	-4.17%
2021-03-19	0	0.720	0.700	0.720	0.700	0.720	372,000	266,140	0.7154	0.720	0.700	0.720	0.700	0.720	372,000	0.7154	1.41%
2021-03-18	0	0.710	0.710	0.720	0.710	0.730	3,582,000	2,576,660	0.7193	0.710	0.710	0.720	0.710	0.730	3,582,000	0.7193	-2.74%
2021-03-17	0	0.730	0.730	0.740	0.720	0.730	144,000	104,280	0.7242	0.730	0.730	0.740	0.720	0.730	144,000	0.7242	1.39%
2021-03-16	0	0.720	0.720	0.740	0.710	0.740	676,000	491,780	0.7275	0.720	0.720	0.740	0.710	0.740	676,000	0.7275	-2.70%
2021-03-15	0	0.740	0.710	0.740	0.710	0.750	596,000	429,900	0.7213	0.740	0.710	0.740	0.710	0.750	596,000	0.7213	1.37%
2021-03-12	0	0.730	0.730	0.740	0.710	0.760	1,446,000	1,053,900	0.7288	0.730	0.730	0.740	0.710	0.760	1,446,000	0.7288	0.00%
2021-03-11	0	0.730	0.720	0.740	0.720	0.730	3,502,000	2,526,760	0.7215	0.730	0.720	0.740	0.720	0.730	3,502,000	0.7215	1.39%
2021-03-10	0	0.720	0.720	0.730	0.700	0.760	1,904,000	1,379,380	0.7245	0.720	0.720	0.730	0.700	0.760	1,904,000	0.7245	1.41%
2021-03-09	0	0.710	0.710	0.730	0.700	0.770	1,548,000	1,116,980	0.7216	0.710	0.710	0.730	0.700	0.770	1,548,000	0.7216	-4.05%
2021-03-08	0	0.740	0.720	0.740	0.710	0.800	6,136,000	4,572,360	0.7452	0.740	0.720	0.740	0.710	0.800	6,136,000	0.7452	-6.33%
2021-03-05	0	0.790	0.770	0.790	0.750	0.790	1,366,000	1,055,820	0.7729	0.790	0.770	0.790	0.750	0.790	1,366,000	0.7729	2.60%
2021-03-04	0	0.770	0.770	0.790	0.740	0.800	4,842,000	3,690,540	0.7622	0.770	0.770	0.790	0.740	0.800	4,842,000	0.7622	-3.75%
2021-03-03	0	0.800	0.800	0.820	0.780	0.830	1,742,000	1,408,540	0.8086	0.800	0.800	0.820	0.780	0.830	1,742,000	0.8086	1.27%
2021-03-02	0	0.790	0.790	0.800	0.790	0.830	2,552,000	2,072,360	0.8121	0.790	0.790	0.800	0.790	0.830	2,552,000	0.8121	-4.82%
2021-03-01	0	0.830	0.840	0.850	0.820	0.860	1,890,000	1,578,860	0.8354	0.830	0.840	0.850	0.820	0.860	1,890,000	0.8354	-3.49%
2021-02-26	0	0.860	0.850	0.860	0.810	0.870	6,238,000	5,253,340	0.8422	0.860	0.850	0.860	0.810	0.870	6,238,000	0.8422	0.00%
2021-02-25	0	0.860	0.850	0.860	0.820	0.870	4,736,000	4,014,460	0.8476	0.860	0.850	0.860	0.820	0.870	4,736,000	0.8476	6.17%
2021-02-24	0	0.810	0.800	0.820	0.790	0.850	5,878,000	4,853,700	0.8257	0.810	0.800	0.820	0.790	0.850	5,878,000	0.8257	1.25%
2021-02-23	0	0.800	0.790	0.800	0.750	0.800	5,918,000	4,599,520	0.7772	0.800	0.790	0.800	0.750	0.800	5,918,000	0.7772	2.56%
2021-02-22	0	0.780	0.780	0.790	0.750	0.830	7,988,000	6,285,640	0.7869	0.780	0.780	0.790	0.750	0.830	7,988,000	0.7869	5.41%
2021-02-19	0	0.740	0.730	0.740	0.670	0.750	6,246,000	4,473,900	0.7163	0.740	0.730	0.740	0.670	0.750	6,246,000	0.7163	5.71%
2021-02-18	0	0.700	0.690	0.700	0.670	0.730	4,550,000	3,204,740	0.7043	0.700	0.690	0.700	0.670	0.730	4,550,000	0.7043	2.94%
2021-02-17	0	0.680	0.680	0.690	0.650	0.690	4,330,000	2,905,480	0.6710	0.680	0.680	0.690	0.650	0.690	4,330,000	0.6710	4.62%
2021-02-16	0	0.650	0.640	0.650	0.610	0.650	1,410,000	898,940	0.6375	0.650	0.640	0.650	0.610	0.650	1,410,000	0.6375	6.56%
2021-02-11	0	0.610	0.610	0.630	0.600	0.630	1,154,000	703,780	0.6099	0.610	0.610	0.630	0.600	0.630	1,154,000	0.6099	0.00%
2021-02-10	0	0.610	0.600	0.610	0.590	0.630	1,634,000	993,280	0.6079	0.610	0.600	0.610	0.590	0.630	1,634,000	0.6079	1.67%
2021-02-09	0	0.600	0.600	0.610	0.590	0.620	898,000	544,140	0.6059	0.600	0.600	0.610	0.590	0.620	898,000	0.6059	1.69%
2021-02-08	0	0.590	0.580	0.590	0.580	0.630	1,944,000	1,153,980	0.5936	0.590	0.580	0.590	0.580	0.630	1,944,000	0.5936	1.72%
2021-02-05	0	0.580	0.580	0.590	0.570	0.620	3,976,000	2,370,860	0.5963	0.580	0.580	0.590	0.570	0.620	3,976,000	0.5963	-4.92%
2021-02-04	0	0.610	0.600	0.610	0.600	0.630	1,896,000	1,164,520	0.6142	0.610	0.600	0.610	0.600	0.630	1,896,000	0.6142	-1.61%
2021-02-03	0	0.620	0.620	0.650	0.600	0.670	1,512,000	965,400	0.6385	0.620	0.620	0.650	0.600	0.670	1,512,000	0.6385	1.64%
2021-02-02	0	0.610	0.610	0.620	0.600	0.640	1,292,000	784,980	0.6076	0.610	0.610	0.620	0.600	0.640	1,292,000	0.6076	-1.61%
2021-02-01	0	0.620	0.610	0.630	0.610	0.630	1,222,000	748,500	0.6125	0.620	0.610	0.630	0.610	0.630	1,222,000	0.6125	-1.59%
2021-01-29	0	0.630	0.620	0.630	0.630	0.690	1,794,000	1,150,340	0.6412	0.630	0.620	0.630	0.630	0.690	1,794,000	0.6412	-4.55%
2021-01-28	0	0.660	0.660	0.680	0.660	0.690	2,776,000	1,869,120	0.6733	0.660	0.660	0.680	0.660	0.690	2,776,000	0.6733	-5.71%
2021-01-27	0	0.700	0.690	0.700	0.670	0.710	4,532,000	3,100,300	0.6841	0.700	0.690	0.700	0.670	0.710	4,532,000	0.6841	6.06%
2021-01-26	0	0.660	0.660	0.710	0.660	0.710	5,072,000	3,445,780	0.6794	0.660	0.660	0.710	0.660	0.710	5,072,000	0.6794	0.00%
2021-01-25	0	0.660	0.650	0.660	0.630	0.680	3,380,000	2,223,240	0.6578	0.660	0.650	0.660	0.630	0.680	3,380,000	0.6578	4.76%
2021-01-22	0	0.630	0.630	0.640	0.630	0.650	3,072,000	1,956,300	0.6368	0.630	0.630	0.640	0.630	0.650	3,072,000	0.6368	-3.08%
2021-01-21	0	0.650	0.640	0.650	0.640	0.680	6,498,000	4,210,080	0.6479	0.650	0.640	0.650	0.640	0.680	6,498,000	0.6479	3.17%
2021-01-20	0	0.630	0.620	0.630	0.620	0.770	18,704,000	13,069,840	0.6988	0.630	0.620	0.630	0.620	0.770	18,704,000	0.6988	-1.56%
2021-01-19	0	0.640	0.630	0.640	0.620	0.660	1,040,000	658,200	0.6329	0.640	0.630	0.640	0.620	0.660	1,040,000	0.6329	1.59%
2021-01-18	0	0.630	0.630	0.640	0.620	0.690	3,766,000	2,442,360	0.6485	0.630	0.630	0.640	0.620	0.690	3,766,000	0.6485	-7.35%
2021-01-15	0	0.680	0.660	0.680	0.660	0.720	2,030,000	1,380,100	0.6799	0.680	0.660	0.680	0.660	0.720	2,030,000	0.6799	-4.23%
2021-01-14	0	0.710	0.700	0.720	0.690	0.750	1,970,000	1,422,540	0.7221	0.710	0.700	0.720	0.690	0.750	1,970,000	0.7221	0.00%
2021-01-13	0	0.710	0.690	0.710	0.660	0.710	3,122,000	2,139,540	0.6853	0.710	0.690	0.710	0.660	0.710	3,122,000	0.6853	4.41%
2021-01-12	0	0.680	0.670	0.680	0.660	0.690	1,512,000	1,028,460	0.6802	0.680	0.670	0.680	0.660	0.690	1,512,000	0.6802	0.00%
2021-01-11	0	0.680	0.680	0.690	0.640	0.710	1,776,000	1,215,860	0.6846	0.680	0.680	0.690	0.640	0.710	1,776,000	0.6846	3.03%
2021-01-08	0	0.660	0.660	0.680	0.660	0.690	2,846,000	1,900,700	0.6678	0.660	0.660	0.680	0.660	0.690	2,846,000	0.6678	-4.35%
2021-01-07	0	0.690	0.670	0.690	0.650	0.700	1,776,800	1,180,476	0.6644	0.690	0.670	0.690	0.650	0.700	1,776,800	0.6644	0.00%
2021-01-06	0	0.690	0.690	0.700	0.610	0.710	5,528,000	3,719,300	0.6728	0.690	0.690	0.700	0.610	0.710	5,528,000	0.6728	15.00%
2021-01-05	0	0.600	0.600	0.630	0.600	0.680	3,408,000	2,185,400	0.6413	0.600	0.600	0.630	0.600	0.680	3,408,000	0.6413	-6.25%
2021-01-04	0	0.640	0.640	0.650	0.620	0.670	3,066,000	1,998,440	0.6518	0.640	0.640	0.650	0.620	0.670	3,066,000	0.6518	-3.03%
2020-12-31	0	0.660	0.650	0.660	0.560	0.660	1,998,000	1,285,160	0.6432	0.660	0.650	0.660	0.560	0.660	1,998,000	0.6432	0.00%
2020-12-30	0	0.660	0.660	0.670	0.550	0.660	4,938,000	2,971,320	0.6017	0.660	0.660	0.670	0.550	0.660	4,938,000	0.6017	13.79%
2020-12-29	0	0.580	0.550	0.580	0.520	0.590	4,840,000	2,684,320	0.5546	0.580	0.550	0.580	0.520	0.590	4,840,000	0.5546	9.43%
2020-12-28	0	0.530	0.520	0.530	0.455	0.530	5,260,000	2,582,080	0.4909	0.530	0.520	0.530	0.455	0.530	5,260,000	0.4909	17.78%
2020-12-24	0	0.450	0.450	0.470	0.450	0.470	92,000	42,380	0.4607	0.450	0.450	0.470	0.450	0.470	92,000	0.4607	-2.17%
2020-12-23	0	0.460	0.460	0.465	0.450	0.475	1,006,000	466,570	0.4638	0.460	0.460	0.465	0.450	0.475	1,006,000	0.4638	2.22%
2020-12-22	0	0.450	0.440	0.460	0.430	0.455	1,230,000	552,350	0.4491	0.450	0.440	0.460	0.430	0.455	1,230,000	0.4491	4.65%
2020-12-21	0	0.430	0.430	0.445	0.425	0.445	316,000	138,110	0.4371	0.430	0.430	0.445	0.425	0.445	316,000	0.4371	1.18%
2020-12-18	0	0.425	0.425	0.440	0.420	0.475	2,390,000	1,072,870	0.4489	0.425	0.425	0.440	0.420	0.475	2,390,000	0.4489	-7.61%
2020-12-17	0	0.460	0.455	0.460	0.440	0.460	952,000	434,100	0.4560	0.460	0.455	0.460	0.440	0.460	952,000	0.4560	3.37%
2020-12-16	0	0.445	0.445	0.455	0.430	0.460	2,772,000	1,227,280	0.4427	0.445	0.445	0.455	0.430	0.460	2,772,000	0.4427	4.71%
2020-12-15	0	0.425	0.420	0.440	0.420	0.440	3,898,000	1,681,260	0.4313	0.425	0.420	0.440	0.420	0.440	3,898,000	0.4313	1.19%
2020-12-14	0	0.420	0.415	0.430	0.410	0.430	1,264,000	530,760	0.4199	0.420	0.415	0.430	0.410	0.430	1,264,000	0.4199	0.00%
2020-12-11	0	0.420	0.410	0.425	0.405	0.420	1,862,000	769,240	0.4131	0.420	0.410	0.425	0.405	0.420	1,862,000	0.4131	1.20%
2020-12-10	0	0.415	0.400	0.415	0.400	0.420	812,000	325,460	0.4008	0.415	0.400	0.415	0.400	0.420	812,000	0.4008	3.75%
2020-12-09	0	0.400	0.395	0.400	0.395	0.405	1,278,000	513,320	0.4017	0.400	0.395	0.400	0.395	0.405	1,278,000	0.4017	-2.44%
2020-12-08	0	0.410	0.400	0.410	0.400	0.440	2,056,000	842,910	0.4100	0.410	0.400	0.410	0.400	0.440	2,056,000	0.4100	2.50%
2020-12-07	0	0.400	0.400	0.405	0.400	0.420	2,728,000	1,118,250	0.4099	0.400	0.400	0.405	0.400	0.420	2,728,000	0.4099	-1.23%
2020-12-04	0	0.405	0.405	0.420	0.370	0.440	4,052,000	1,684,440	0.4157	0.405	0.405	0.420	0.370	0.440	4,052,000	0.4157	6.58%
2020-12-03	0	0.380	0.370	0.385	0.365	0.380	2,876,000	1,070,410	0.3722	0.380	0.370	0.385	0.365	0.380	2,876,000	0.3722	2.70%
2020-12-02	0	0.370	0.360	0.370	0.360	0.380	694,000	257,280	0.3707	0.370	0.360	0.370	0.360	0.380	694,000	0.3707	-1.33%
2020-12-01	0	0.375	0.370	0.380	0.360	0.380	2,787,000	1,018,995	0.3656	0.375	0.370	0.380	0.360	0.380	2,787,000	0.3656	-2.60%
2020-11-30	0	0.385	0.385	0.395	0.380	0.415	3,922,000	1,536,570	0.3918	0.385	0.385	0.395	0.380	0.415	3,922,000	0.3918	-7.23%
2020-11-27	0	0.415	0.415	0.425	0.410	0.455	2,148,000	916,150	0.4265	0.415	0.415	0.425	0.410	0.455	2,148,000	0.4265	-5.68%
2020-11-26	0	0.440	0.430	0.440	0.425	0.460	676,000	303,870	0.4495	0.440	0.430	0.440	0.425	0.460	676,000	0.4495	1.15%
2020-11-25	0	0.435	0.420	0.440	0.415	0.465	1,674,000	736,220	0.4398	0.435	0.420	0.440	0.415	0.465	1,674,000	0.4398	-1.14%
2020-11-24	0	0.440	0.435	0.450	0.415	0.460	3,434,000	1,534,800	0.4469	0.440	0.435	0.450	0.415	0.460	3,434,000	0.4469	6.02%
2020-11-23	0	0.415	0.415	0.420	0.375	0.420	3,256,000	1,289,440	0.3960	0.415	0.415	0.420	0.375	0.420	3,256,000	0.3960	12.16%
2020-11-20	0	0.370	0.360	0.365	0.360	0.380	1,556,000	578,830	0.3720	0.370	0.360	0.365	0.360	0.380	1,556,000	0.3720	0.00%
2020-11-19	0	0.370	0.365	0.370	0.360	0.380	1,560,000	572,980	0.3673	0.370	0.365	0.370	0.360	0.380	1,560,000	0.3673	-2.63%
2020-11-18	0	0.380	0.380	0.390	0.380	0.395	1,282,000	494,370	0.3856	0.380	0.380	0.390	0.380	0.395	1,282,000	0.3856	-2.56%
2020-11-17	0	0.390	0.380	0.395	0.385	0.400	1,912,000	750,080	0.3923	0.390	0.380	0.395	0.385	0.400	1,912,000	0.3923	0.00%
2020-11-16	0	0.390	0.380	0.390	0.370	0.425	2,984,000	1,167,810	0.3914	0.390	0.380	0.390	0.370	0.425	2,984,000	0.3914	5.41%
2020-11-13	0	0.370	0.345	0.370	0.345	0.370	1,360,000	492,830	0.3624	0.370	0.345	0.370	0.345	0.370	1,360,000	0.3624	2.78%
2020-11-12	0	0.360	0.345	0.360	0.340	0.360	1,190,000	418,360	0.3516	0.360	0.345	0.360	0.340	0.360	1,190,000	0.3516	2.86%
2020-11-11	0	0.350	0.345	0.355	0.335	0.355	1,366,000	475,950	0.3484	0.350	0.345	0.355	0.335	0.355	1,366,000	0.3484	1.45%
2020-11-10	0	0.345	0.330	0.345	0.330	0.350	1,202,000	413,160	0.3437	0.345	0.330	0.345	0.330	0.350	1,202,000	0.3437	1.47%
2020-11-09	0	0.340	0.320	0.340	0.325	0.350	1,546,000	522,400	0.3379	0.340	0.320	0.340	0.325	0.350	1,546,000	0.3379	6.25%
2020-11-06	0	0.320	0.310	0.315	0.320	0.320	500,000	160,000	0.3200	0.320	0.310	0.315	0.320	0.320	500,000	0.3200	1.59%
2020-11-05	0	0.315	0.300	0.315	0.300	0.315	1,220,000	375,010	0.3074	0.315	0.300	0.315	0.300	0.315	1,220,000	0.3074	0.00%
2020-11-04	0	0.315	0.300	0.315	0.300	0.315	252,000	77,490	0.3075	0.315	0.300	0.315	0.300	0.315	252,000	0.3075	3.28%
2020-11-03	0	0.305	0.300	0.305	0.300	0.315	358,000	109,290	0.3053	0.305	0.300	0.305	0.300	0.315	358,000	0.3053	-3.17%
2020-11-02	0	0.315	0.300	0.315	0.300	0.315	330,000	100,630	0.3049	0.315	0.300	0.315	0.300	0.315	330,000	0.3049	0.00%
2020-10-30	0	0.315	0.300	0.315	0.315	0.315	100,000	31,500	0.3150	0.315	0.300	0.315	0.315	0.315	100,000	0.3150	0.00%
2020-10-29	0	0.315	0.300	0.315	0.310	0.330	426,000	133,920	0.3144	0.315	0.300	0.315	0.310	0.330	426,000	0.3144	5.00%
2020-10-28	0	0.300	0.300	0.305	0.300	0.310	492,000	150,150	0.3052	0.300	0.300	0.305	0.300	0.310	492,000	0.3052	-3.23%
2020-10-27	0	0.310	0.300	0.310	0.300	0.310	184,000	56,000	0.3043	0.310	0.300	0.310	0.300	0.310	184,000	0.3043	1.64%
2020-10-23	0	0.305	0.295	0.310	0.300	0.315	310,000	94,660	0.3054	0.305	0.295	0.310	0.300	0.315	310,000	0.3054	1.67%
2020-10-22	0	0.300	0.300	0.305	0.300	0.330	2,742,000	841,160	0.3068	0.300	0.300	0.305	0.300	0.330	2,742,000	0.3068	-6.25%
2020-10-21	0	0.320	0.320	0.330	0.305	0.340	926,000	303,310	0.3275	0.320	0.320	0.330	0.305	0.340	926,000	0.3275	-1.54%
2020-10-20	0	0.325	0.305	0.325	0.295	0.325	238,000	73,550	0.3090	0.325	0.305	0.325	0.295	0.325	238,000	0.3090	6.56%
2020-10-19	0	0.305	0.300	0.315	-	-	0	0	-	0.305	0.300	0.315	-	-	0	-	0.00%
2020-10-16	0	0.305	0.300	0.315	0.295	0.310	368,000	110,980	0.3016	0.305	0.300	0.315	0.295	0.310	368,000	0.3016	1.67%
2020-10-15	0	0.300	0.295	0.300	0.290	0.300	122,000	36,150	0.2963	0.300	0.295	0.300	0.290	0.300	122,000	0.2963	1.69%
2020-10-14	0	0.295	0.295	0.320	0.295	0.325	522,000	159,350	0.3053	0.295	0.295	0.320	0.295	0.325	522,000	0.3053	-4.84%
2020-10-12	0	0.310	0.300	0.315	0.305	0.315	26,000	8,070	0.3104	0.310	0.300	0.315	0.305	0.315	26,000	0.3104	-1.59%
2020-10-09	0	0.315	0.315	0.320	0.315	0.325	126,000	40,460	0.3211	0.315	0.315	0.320	0.315	0.325	126,000	0.3211	-1.56%
2020-10-08	0	0.320	0.315	0.320	0.305	0.325	884,000	279,100	0.3157	0.320	0.315	0.320	0.305	0.325	884,000	0.3157	-3.03%
2020-10-07	0	0.330	0.305	0.330	-	-	0	0	-	0.330	0.305	0.330	-	-	0	-	0.00%
2020-10-06	0	0.330	0.320	0.330	0.300	0.330	552,000	175,330	0.3176	0.330	0.320	0.330	0.300	0.330	552,000	0.3176	8.20%
2020-10-05	0	0.305	0.300	0.310	0.300	0.310	770,000	234,140	0.3041	0.305	0.300	0.310	0.300	0.310	770,000	0.3041	-7.58%
2020-09-30	0	0.330	0.320	0.330	0.315	0.345	888,000	291,830	0.3286	0.330	0.320	0.330	0.315	0.345	888,000	0.3286	-2.94%
2020-09-29	0	0.340	0.340	0.355	0.340	0.360	3,614,000	1,263,780	0.3497	0.340	0.340	0.355	0.340	0.360	3,614,000	0.3497	-5.56%
2020-09-28	0	0.360	0.360	0.365	0.330	0.365	1,102,000	391,480	0.3552	0.360	0.360	0.365	0.330	0.365	1,102,000	0.3552	9.09%
2020-09-25	0	0.330	0.315	0.330	0.310	0.330	642,000	210,510	0.3279	0.330	0.315	0.330	0.310	0.330	642,000	0.3279	4.76%
2020-09-24	0	0.315	0.310	0.325	0.310	0.330	488,000	155,560	0.3188	0.315	0.310	0.325	0.310	0.330	488,000	0.3188	-7.35%
2020-09-23	0	0.340	0.340	0.350	0.315	0.355	3,258,000	1,103,600	0.3387	0.340	0.340	0.350	0.315	0.355	3,258,000	0.3387	4.62%
2020-09-22	0	0.325	0.300	0.310	0.280	0.330	3,874,000	1,186,980	0.3064	0.325	0.300	0.310	0.280	0.330	3,874,000	0.3064	16.07%
2020-09-21	0	0.280	0.275	0.280	0.275	0.310	9,594,000	2,762,800	0.2880	0.280	0.275	0.280	0.275	0.310	9,594,000	0.2880	0.00%
2020-09-18	0	0.280	0.275	0.280	0.275	0.280	1,154,000	322,760	0.2797	0.280	0.275	0.280	0.275	0.280	1,154,000	0.2797	0.00%
2020-09-17	0	0.280	0.275	0.280	0.275	0.280	1,204,000	337,060	0.2800	0.280	0.275	0.280	0.275	0.280	1,204,000	0.2800	0.00%
2020-09-16	0	0.280	0.275	0.280	0.275	0.280	1,634,000	456,770	0.2795	0.280	0.275	0.280	0.275	0.280	1,634,000	0.2795	0.00%
2020-09-15	0	0.280	0.270	0.280	0.270	0.280	2,032,000	565,680	0.2784	0.280	0.270	0.280	0.270	0.280	2,032,000	0.2784	3.70%
2020-09-14	0	0.270	0.265	0.270	0.260	0.280	1,958,000	526,690	0.2690	0.270	0.265	0.270	0.260	0.280	1,958,000	0.2690	-1.82%
2020-09-11	0	0.275	0.270	0.275	0.265	0.280	2,410,000	643,800	0.2671	0.275	0.270	0.275	0.265	0.280	2,410,000	0.2671	1.85%
2020-09-10	0	0.270	0.260	0.270	0.260	0.270	230,000	61,530	0.2675	0.270	0.260	0.270	0.260	0.270	230,000	0.2675	0.00%
2020-09-09	0	0.270	0.265	0.270	0.260	0.270	238,000	62,900	0.2643	0.270	0.265	0.270	0.260	0.270	238,000	0.2643	1.89%
2020-09-08	0	0.265	0.260	0.265	0.260	0.275	586,000	153,490	0.2619	0.265	0.260	0.265	0.260	0.275	586,000	0.2619	-3.64%
2020-09-07	0	0.275	0.270	0.275	0.265	0.275	448,000	119,680	0.2671	0.275	0.270	0.275	0.265	0.275	448,000	0.2671	-1.79%
2020-09-04	0	0.280	0.270	0.280	0.270	0.280	90,000	24,500	0.2722	0.280	0.270	0.280	0.270	0.280	90,000	0.2722	0.00%
2020-09-03	0	0.280	0.275	0.280	0.270	0.285	11,780,000	3,297,500	0.2799	0.280	0.275	0.280	0.270	0.285	11,780,000	0.2799	5.66%
2020-09-02	0	0.265	0.260	0.265	0.260	0.285	516,000	138,800	0.2690	0.265	0.260	0.265	0.260	0.285	516,000	0.2690	-5.36%
2020-09-01	0	0.280	0.275	0.280	0.270	0.285	1,470,000	410,000	0.2789	0.280	0.275	0.280	0.270	0.285	1,470,000	0.2789	3.70%
2020-08-31	0	0.270	0.250	0.270	0.260	0.270	232,500	61,335	0.2638	0.270	0.250	0.270	0.260	0.270	232,500	0.2638	3.85%
2020-08-28	0	0.260	0.255	0.260	0.250	0.260	514,000	131,780	0.2564	0.260	0.255	0.260	0.250	0.260	514,000	0.2564	-1.89%
2020-08-27	0	0.265	0.250	0.270	-	-	0	0	-	0.265	0.250	0.270	-	-	0	-	0.00%
2020-08-26	0	0.265	0.250	0.265	0.255	0.270	316,000	82,020	0.2596	0.265	0.250	0.265	0.255	0.270	316,000	0.2596	0.00%
2020-08-25	0	0.265	0.265	0.270	0.260	0.265	374,000	98,680	0.2639	0.265	0.265	0.270	0.260	0.265	374,000	0.2639	-1.85%
2020-08-24	0	0.270	0.270	0.280	0.265	0.280	330,000	89,120	0.2701	0.270	0.270	0.280	0.265	0.280	330,000	0.2701	-1.82%
2020-08-21	0	0.275	0.270	0.275	0.280	0.280	8,000	2,240	0.2800	0.275	0.270	0.275	0.280	0.280	8,000	0.2800	-1.79%
2020-08-20	0	0.280	0.275	0.285	0.280	0.295	108,000	30,520	0.2826	0.280	0.275	0.285	0.280	0.295	108,000	0.2826	0.00%
2020-08-19	0	0.280	0.265	0.280	-	-	0	0	-	0.280	0.265	0.280	-	-	0	-	0.00%
2020-08-18	0	0.280	0.265	0.280	0.265	0.280	14,000	3,810	0.2721	0.280	0.265	0.280	0.265	0.280	14,000	0.2721	1.82%
2020-08-17	0	0.275	0.270	0.275	0.275	0.290	306,000	84,890	0.2774	0.275	0.270	0.275	0.275	0.290	306,000	0.2774	0.00%
2020-08-14	0	0.275	0.270	0.275	0.270	0.280	62,000	16,940	0.2732	0.275	0.270	0.275	0.270	0.280	62,000	0.2732	0.00%
2020-08-13	0	0.275	0.270	0.275	-	-	0	0	-	0.275	0.270	0.275	-	-	0	-	-1.79%
2020-08-12	0	0.280	0.270	0.280	-	-	0	0	-	0.280	0.270	0.280	-	-	0	-	0.00%
2020-08-11	0	0.280	0.270	0.280	-	-	0	0	-	0.280	0.270	0.280	-	-	0	-	0.00%
2020-08-10	0	0.280	0.275	0.280	0.270	0.285	2,500,000	692,520	0.2770	0.280	0.275	0.280	0.270	0.285	2,500,000	0.2770	-3.45%
2020-08-07	0	0.290	0.275	0.290	-	-	0	0	-	0.290	0.275	0.290	-	-	0	-	-1.69%
2020-08-06	0	0.295	0.290	0.295	0.265	0.300	1,472,000	421,980	0.2867	0.295	0.290	0.295	0.265	0.300	1,472,000	0.2867	11.32%
2020-08-05	0	0.265	0.265	0.280	0.265	0.280	182,000	48,700	0.2676	0.265	0.265	0.280	0.265	0.280	182,000	0.2676	0.00%
2020-08-04	0	0.265	0.260	0.280	0.265	0.285	6,000	1,630	0.2717	0.265	0.260	0.280	0.265	0.285	6,000	0.2717	-3.64%
2020-08-03	0	0.275	0.275	0.280	0.265	0.280	422,000	116,590	0.2763	0.275	0.275	0.280	0.265	0.280	422,000	0.2763	1.85%
2020-07-31	0	0.270	0.250	0.270	0.246	0.270	2,532,000	639,502	0.2526	0.270	0.250	0.270	0.246	0.270	2,532,000	0.2526	3.85%
2020-07-30	0	0.260	0.250	0.260	0.255	0.265	480,000	123,480	0.2573	0.260	0.250	0.260	0.255	0.265	480,000	0.2573	-3.70%
2020-07-29	0	0.270	0.260	0.270	0.260	0.265	82,000	21,600	0.2634	0.270	0.260	0.270	0.260	0.265	82,000	0.2634	3.85%
2020-07-28	0	0.260	0.260	0.270	0.260	0.260	156,000	40,560	0.2600	0.260	0.260	0.270	0.260	0.260	156,000	0.2600	0.00%
2020-07-27	0	0.260	0.255	0.265	0.255	0.270	2,000,000	518,450	0.2592	0.260	0.255	0.265	0.255	0.270	2,000,000	0.2592	-1.89%
2020-07-24	0	0.265	0.265	0.280	0.265	0.280	756,000	202,960	0.2685	0.265	0.265	0.280	0.265	0.280	756,000	0.2685	-1.85%
2020-07-23	0	0.270	0.270	0.280	0.270	0.295	547,143	152,587	0.2789	0.270	0.270	0.280	0.270	0.295	547,143	0.2789	-3.57%
2020-07-22	0	0.280	0.275	0.280	0.275	0.290	624,000	176,280	0.2825	0.280	0.275	0.280	0.275	0.290	624,000	0.2825	-1.75%
2020-07-21	0	0.285	0.280	0.285	0.280	0.290	164,000	46,700	0.2848	0.285	0.280	0.285	0.280	0.290	164,000	0.2848	0.00%
2020-07-20	0	0.285	0.280	0.285	0.280	0.285	358,000	101,010	0.2822	0.285	0.280	0.285	0.280	0.285	358,000	0.2822	0.00%
2020-07-17	0	0.285	0.280	0.295	0.270	0.300	784,000	220,580	0.2814	0.285	0.280	0.295	0.270	0.300	784,000	0.2814	1.79%
2020-07-16	0	0.280	0.275	0.280	0.280	0.285	312,000	87,770	0.2813	0.280	0.275	0.280	0.280	0.285	312,000	0.2813	-3.45%
2020-07-15	0	0.290	0.280	0.290	0.290	0.290	50,000	14,500	0.2900	0.290	0.280	0.290	0.290	0.290	50,000	0.2900	-1.69%
2020-07-14	0	0.295	0.280	0.295	0.285	0.295	56,000	16,160	0.2886	0.295	0.280	0.295	0.285	0.295	56,000	0.2886	0.00%
2020-07-13	0	0.295	0.285	0.295	0.285	0.295	274,000	79,040	0.2885	0.295	0.285	0.295	0.285	0.295	274,000	0.2885	-1.67%
2020-07-10	0	0.300	0.295	0.300	0.290	0.300	436,000	128,110	0.2938	0.300	0.295	0.300	0.290	0.300	436,000	0.2938	3.45%
2020-07-09	0	0.290	0.285	0.290	0.275	0.315	1,808,000	520,530	0.2879	0.290	0.285	0.290	0.275	0.315	1,808,000	0.2879	-3.33%
2020-07-08	0	0.300	0.290	0.300	0.290	0.305	92,000	26,850	0.2918	0.300	0.290	0.300	0.290	0.305	92,000	0.2918	0.00%
2020-07-07	0	0.300	0.290	0.300	0.290	0.315	1,112,000	333,310	0.2997	0.300	0.290	0.300	0.290	0.315	1,112,000	0.2997	1.69%
2020-07-06	0	0.295	0.290	0.295	0.290	0.295	286,000	83,820	0.2931	0.295	0.290	0.295	0.290	0.295	286,000	0.2931	1.72%
2020-07-03	0	0.290	0.280	0.290	0.280	0.295	264,000	75,120	0.2845	0.290	0.280	0.290	0.280	0.295	264,000	0.2845	-1.69%
2020-07-02	0	0.295	0.285	0.295	-	-	0	0	-	0.295	0.285	0.295	-	-	0	-	0.00%
2020-06-30	0	0.295	0.285	0.295	0.285	0.295	198,000	56,960	0.2877	0.295	0.285	0.295	0.285	0.295	198,000	0.2877	3.51%
2020-06-29	0	0.285	0.260	0.285	0.275	0.285	642,000	178,590	0.2782	0.285	0.260	0.285	0.275	0.285	642,000	0.2782	1.79%
2020-06-26	0	0.280	0.270	0.280	0.280	0.295	3,398,000	978,950	0.2881	0.280	0.270	0.280	0.280	0.295	3,398,000	0.2881	-6.67%
2020-06-24	0	0.300	0.270	0.300	0.290	0.300	192,000	56,400	0.2938	0.300	0.270	0.300	0.290	0.300	192,000	0.2938	0.00%
2020-06-23	0	0.300	0.295	0.300	0.295	0.300	182,000	54,200	0.2978	0.300	0.295	0.300	0.295	0.300	182,000	0.2978	-1.64%
2020-06-22	0	0.305	0.295	0.310	0.295	0.310	344,000	103,520	0.3009	0.305	0.295	0.310	0.295	0.310	344,000	0.3009	-3.17%
2020-06-19	0	0.315	0.295	0.315	0.290	0.315	682,000	207,630	0.3044	0.315	0.295	0.315	0.290	0.315	682,000	0.3044	5.00%
2020-06-18	0	0.300	0.290	0.300	0.295	0.310	260,000	77,450	0.2979	0.300	0.290	0.300	0.295	0.310	260,000	0.2979	0.00%
2020-06-17	0	0.300	0.290	0.300	0.290	0.310	278,000	83,170	0.2992	0.300	0.290	0.300	0.290	0.310	278,000	0.2992	0.00%
2020-06-16	0	0.300	0.295	0.300	0.300	0.305	68,000	20,410	0.3001	0.300	0.295	0.300	0.300	0.305	68,000	0.3001	-1.64%
2020-06-15	0	0.305	0.285	0.305	0.300	0.305	4,000	1,210	0.3025	0.305	0.285	0.305	0.300	0.305	4,000	0.3025	1.67%
2020-06-12	0	0.300	0.290	0.305	0.280	0.300	434,000	125,130	0.2883	0.300	0.290	0.305	0.280	0.300	434,000	0.2883	0.00%
2020-06-11	0	0.300	0.295	0.305	0.300	0.315	60,000	18,360	0.3060	0.300	0.295	0.305	0.300	0.315	60,000	0.3060	-3.23%
2020-06-10	0	0.310	0.295	0.310	0.295	0.320	254,000	77,720	0.3060	0.310	0.295	0.310	0.295	0.320	254,000	0.3060	5.08%
2020-06-09	0	0.295	0.290	0.305	0.295	0.320	858,000	259,550	0.3025	0.295	0.290	0.305	0.295	0.320	858,000	0.3025	-4.84%
2020-06-08	0	0.310	0.295	0.310	0.300	0.320	274,000	83,510	0.3048	0.310	0.295	0.310	0.300	0.320	274,000	0.3048	1.64%
2020-06-05	0	0.305	0.295	0.310	0.290	0.310	536,000	160,460	0.2994	0.305	0.295	0.310	0.290	0.310	536,000	0.2994	1.67%
2020-06-04	0	0.300	0.300	0.305	0.290	0.315	132,000	39,270	0.2975	0.300	0.300	0.305	0.290	0.315	132,000	0.2975	1.69%
2020-06-03	0	0.295	0.290	0.295	0.285	0.300	1,204,000	350,240	0.2909	0.295	0.290	0.295	0.285	0.300	1,204,000	0.2909	-3.28%
2020-06-02	0	0.305	0.295	0.305	0.285	0.310	354,000	103,470	0.2923	0.305	0.295	0.305	0.285	0.310	354,000	0.2923	0.00%
2020-06-01	0	0.305	0.275	0.305	-	-	0	0	-	0.305	0.275	0.305	-	-	0	-	0.00%
2020-05-29	0	0.305	0.290	0.305	0.285	0.315	1,614,000	478,190	0.2963	0.305	0.290	0.305	0.285	0.315	1,614,000	0.2963	1.67%
2020-05-28	0	0.300	0.295	0.305	0.300	0.300	46,000	13,800	0.3000	0.300	0.295	0.305	0.300	0.300	46,000	0.3000	-3.23%
2020-05-27	0	0.310	0.295	0.315	0.300	0.335	130,000	39,460	0.3035	0.310	0.295	0.315	0.300	0.335	130,000	0.3035	-1.59%
2020-05-26	0	0.315	0.300	0.315	0.300	0.320	630,000	193,190	0.3067	0.315	0.300	0.315	0.300	0.320	630,000	0.3067	3.28%
2020-05-25	0	0.305	0.290	0.305	0.290	0.310	124,000	36,520	0.2945	0.305	0.290	0.305	0.290	0.310	124,000	0.2945	-1.61%
2020-05-22	0	0.310	0.300	0.310	0.310	0.310	46,000	14,260	0.3100	0.310	0.300	0.310	0.310	0.310	46,000	0.3100	-6.06%
2020-05-21	0	0.330	0.315	0.330	-	-	0	0	-	0.330	0.315	0.330	-	-	0	-	0.00%
2020-05-20	0	0.330	0.300	0.330	0.305	0.330	558,000	175,510	0.3145	0.330	0.300	0.330	0.305	0.330	558,000	0.3145	0.00%
2020-05-19	0	0.330	0.320	0.330	0.315	0.340	554,000	179,430	0.3239	0.330	0.320	0.330	0.315	0.340	554,000	0.3239	4.76%
2020-05-18	0	0.315	0.305	0.320	0.300	0.320	74,000	23,090	0.3120	0.315	0.305	0.320	0.300	0.320	74,000	0.3120	-1.56%
2020-05-15	0	0.320	0.295	0.320	0.310	0.330	164,000	52,550	0.3204	0.320	0.295	0.320	0.310	0.330	164,000	0.3204	-3.03%
2020-05-14	0	0.330	0.315	0.330	0.325	0.330	72,000	23,440	0.3256	0.330	0.315	0.330	0.325	0.330	72,000	0.3256	3.13%
2020-05-13	0	0.320	0.320	0.335	0.320	0.350	888,000	290,600	0.3273	0.320	0.320	0.335	0.320	0.350	888,000	0.3273	-8.57%
2020-05-12	0	0.350	0.340	0.350	0.330	0.355	1,098,000	370,120	0.3371	0.350	0.340	0.350	0.330	0.355	1,098,000	0.3371	2.94%
2020-05-11	0	0.340	0.330	0.365	0.320	0.340	678,000	224,970	0.3318	0.340	0.330	0.365	0.320	0.340	678,000	0.3318	4.62%
2020-05-08	0	0.325	0.315	0.325	0.310	0.325	1,350,000	429,100	0.3179	0.325	0.315	0.325	0.310	0.325	1,350,000	0.3179	1.56%
2020-05-07	0	0.320	0.315	0.325	0.310	0.330	902,000	283,160	0.3139	0.320	0.315	0.325	0.310	0.330	902,000	0.3139	-1.54%
2020-05-06	0	0.325	0.315	0.325	0.320	0.330	618,000	200,110	0.3238	0.325	0.315	0.325	0.320	0.330	618,000	0.3238	1.56%
2020-05-05	0	0.320	0.315	0.325	0.305	0.320	1,938,000	614,990	0.3173	0.320	0.315	0.325	0.305	0.320	1,938,000	0.3173	3.23%
2020-05-04	0	0.310	0.295	0.310	0.300	0.310	984,000	298,770	0.3036	0.310	0.295	0.310	0.300	0.310	984,000	0.3036	5.08%
2020-04-29	0	0.295	0.295	0.300	0.285	0.300	2,606,000	748,580	0.2873	0.295	0.295	0.300	0.285	0.300	2,606,000	0.2873	3.51%
2020-04-28	0	0.285	0.280	0.285	0.285	0.285	82,000	23,370	0.2850	0.285	0.280	0.285	0.285	0.285	82,000	0.2850	-1.72%
2020-04-27	0	0.290	0.280	0.290	0.285	0.290	36,000	10,300	0.2861	0.290	0.280	0.290	0.285	0.290	36,000	0.2861	3.57%
2020-04-24	0	0.280	0.280	0.285	0.280	0.285	158,000	44,330	0.2806	0.280	0.280	0.285	0.280	0.285	158,000	0.2806	-1.75%
2020-04-23	0	0.285	0.285	0.290	0.285	0.300	326,000	94,220	0.2890	0.285	0.285	0.290	0.285	0.300	326,000	0.2890	-3.39%
2020-04-22	0	0.295	0.280	0.295	0.280	0.300	668,000	189,900	0.2843	0.295	0.280	0.295	0.280	0.300	668,000	0.2843	1.72%
2020-04-21	0	0.290	0.290	0.300	0.285	0.315	524,000	156,080	0.2979	0.290	0.290	0.300	0.285	0.315	524,000	0.2979	-3.33%
2020-04-20	0	0.300	0.300	0.315	0.300	0.320	474,000	144,790	0.3055	0.300	0.300	0.315	0.300	0.320	474,000	0.3055	-6.25%
2020-04-17	0	0.320	0.305	0.320	0.320	0.325	114,000	36,560	0.3207	0.320	0.305	0.320	0.320	0.325	114,000	0.3207	-1.54%
2020-04-16	0	0.325	0.310	0.325	0.325	0.325	14,000	4,550	0.3250	0.325	0.310	0.325	0.325	0.325	14,000	0.3250	0.00%
2020-04-15	0	0.325	0.315	0.325	0.315	0.325	52,000	16,820	0.3235	0.325	0.315	0.325	0.315	0.325	52,000	0.3235	1.56%
2020-04-14	0	0.320	0.315	0.320	0.310	0.330	142,000	46,580	0.3280	0.320	0.315	0.320	0.310	0.330	142,000	0.3280	1.59%
2020-04-09	0	0.315	0.310	0.315	0.305	0.315	348,000	108,830	0.3127	0.315	0.310	0.315	0.305	0.315	348,000	0.3127	0.00%
2020-04-08	0	0.315	0.310	0.315	0.300	0.315	66,000	20,730	0.3141	0.315	0.310	0.315	0.300	0.315	66,000	0.3141	3.28%
2020-04-07	0	0.305	0.305	0.315	0.300	0.330	698,000	216,480	0.3101	0.305	0.305	0.315	0.300	0.330	698,000	0.3101	-3.17%
2020-04-06	0	0.315	0.310	0.320	0.300	0.335	698,000	216,170	0.3097	0.315	0.310	0.320	0.300	0.335	698,000	0.3097	-1.56%
2020-04-03	0	0.320	0.310	0.320	0.300	0.320	548,000	168,240	0.3070	0.320	0.310	0.320	0.300	0.320	548,000	0.3070	1.59%
2020-04-02	0	0.315	0.310	0.320	0.295	0.320	920,000	280,990	0.3054	0.315	0.310	0.320	0.295	0.320	920,000	0.3054	3.28%
2020-04-01	0	0.305	0.305	0.315	0.305	0.325	648,000	201,740	0.3113	0.305	0.305	0.315	0.305	0.325	648,000	0.3113	-6.15%
2020-03-31	0	0.325	0.315	0.325	0.320	0.330	914,000	296,750	0.3247	0.325	0.315	0.325	0.320	0.330	914,000	0.3247	-1.52%
2020-03-30	0	0.330	0.320	0.330	0.315	0.335	188,000	60,450	0.3215	0.330	0.320	0.330	0.315	0.335	188,000	0.3215	-7.04%
2020-03-27	0	0.355	0.340	0.355	0.335	0.355	668,000	229,420	0.3434	0.355	0.340	0.355	0.335	0.355	668,000	0.3434	1.43%
2020-03-26	0	0.350	0.335	0.355	-	-	0	0	-	0.350	0.335	0.355	-	-	0	-	0.00%
2020-03-25	0	0.350	0.330	0.350	0.340	0.390	964,000	348,740	0.3618	0.350	0.330	0.350	0.340	0.390	964,000	0.3618	-10.26%
2020-03-24	0	0.390	0.380	0.390	0.380	0.395	568,000	219,260	0.3860	0.390	0.380	0.390	0.380	0.395	568,000	0.3860	-1.27%
2020-03-23	0	0.395	0.370	0.395	0.380	0.420	806,000	313,190	0.3886	0.395	0.370	0.395	0.380	0.420	806,000	0.3886	-4.82%
2020-03-20	0	0.415	0.400	0.410	0.380	0.425	2,874,000	1,176,810	0.4095	0.415	0.400	0.410	0.380	0.425	2,874,000	0.4095	6.41%
2020-03-19	0	0.390	0.375	0.390	0.375	0.420	1,256,000	492,840	0.3924	0.390	0.375	0.390	0.375	0.420	1,256,000	0.3924	-7.14%
2020-03-18	0	0.420	0.405	0.420	0.360	0.430	3,756,000	1,520,280	0.4048	0.420	0.405	0.420	0.360	0.430	3,756,000	0.4048	-1.18%
2020-03-17	0	0.425	0.415	0.425	0.390	0.450	2,068,000	875,770	0.4235	0.425	0.415	0.425	0.390	0.450	2,068,000	0.4235	3.66%
2020-03-16	0	0.410	0.405	0.410	0.410	0.455	748,000	321,070	0.4292	0.410	0.405	0.410	0.410	0.455	748,000	0.4292	-9.89%
2020-03-13	0	0.455	0.450	0.455	0.385	0.465	5,560,000	2,324,980	0.4182	0.455	0.450	0.455	0.385	0.465	5,560,000	0.4182	8.33%
2020-03-12	0	0.420	0.415	0.420	0.410	0.475	5,894,000	2,645,070	0.4488	0.420	0.415	0.420	0.410	0.475	5,894,000	0.4488	-2.33%
2020-03-11	0	0.430	0.420	0.430	0.395	0.435	7,490,000	3,116,470	0.4161	0.430	0.420	0.430	0.395	0.435	7,490,000	0.4161	3.61%
2020-03-10	0	0.415	0.395	0.415	0.325	0.420	8,864,000	3,472,280	0.3917	0.415	0.395	0.415	0.325	0.420	8,864,000	0.3917	23.88%
2020-03-09	0	0.335	0.335	0.350	0.310	0.355	4,254,000	1,432,850	0.3368	0.335	0.335	0.350	0.310	0.355	4,254,000	0.3368	-2.90%
2020-03-06	0	0.345	0.340	0.345	0.340	0.380	4,908,000	1,776,880	0.3620	0.345	0.340	0.345	0.340	0.380	4,908,000	0.3620	0.00%
2020-03-05	0	0.345	0.340	0.345	0.310	0.350	4,226,000	1,414,470	0.3347	0.345	0.340	0.345	0.310	0.350	4,226,000	0.3347	9.52%
2020-03-04	0	0.315	0.295	0.320	0.295	0.320	1,088,000	332,050	0.3052	0.315	0.295	0.320	0.295	0.320	1,088,000	0.3052	3.28%
2020-03-03	0	0.305	0.300	0.305	0.305	0.310	900,000	277,870	0.3087	0.305	0.300	0.305	0.305	0.310	900,000	0.3087	-1.61%
2020-03-02	0	0.310	0.300	0.310	0.300	0.320	2,826,000	868,390	0.3073	0.310	0.300	0.310	0.300	0.320	2,826,000	0.3073	8.77%
2020-02-28	0	0.285	0.275	0.285	0.280	0.285	1,282,000	359,390	0.2803	0.285	0.275	0.285	0.280	0.285	1,282,000	0.2803	-3.39%
2020-02-27	0	0.295	0.290	0.295	0.290	0.300	1,398,000	406,940	0.2911	0.295	0.290	0.295	0.290	0.300	1,398,000	0.2911	0.00%
2020-02-26	0	0.295	0.280	0.295	0.285	0.295	5,710,000	1,644,450	0.2880	0.295	0.280	0.295	0.285	0.295	5,710,000	0.2880	1.72%
2020-02-25	0	0.290	0.275	0.295	0.290	0.295	616,000	178,990	0.2906	0.290	0.275	0.295	0.290	0.295	616,000	0.2906	-3.33%
2020-02-24	0	0.300	0.295	0.300	0.290	0.300	694,000	203,410	0.2931	0.300	0.295	0.300	0.290	0.300	694,000	0.2931	1.69%
2020-02-21	0	0.295	0.280	0.295	0.285	0.295	574,000	166,110	0.2894	0.295	0.280	0.295	0.285	0.295	574,000	0.2894	1.72%
2020-02-20	0	0.290	0.285	0.290	0.280	0.295	618,000	177,410	0.2871	0.290	0.285	0.290	0.280	0.295	618,000	0.2871	-1.69%
2020-02-19	0	0.295	0.280	0.295	0.285	0.295	3,582,000	1,037,790	0.2897	0.295	0.280	0.295	0.285	0.295	3,582,000	0.2897	1.72%
2020-02-18	0	0.290	0.275	0.290	0.290	0.290	148,000	42,920	0.2900	0.290	0.275	0.290	0.290	0.290	148,000	0.2900	0.00%
2020-02-17	0	0.290	0.280	0.290	0.275	0.290	2,462,000	697,520	0.2833	0.290	0.280	0.290	0.275	0.290	2,462,000	0.2833	-1.69%
2020-02-14	0	0.295	0.280	0.295	0.285	0.300	738,000	216,820	0.2938	0.295	0.280	0.295	0.285	0.300	738,000	0.2938	5.36%
2020-02-13	0	0.280	0.280	0.295	0.265	0.295	816,000	226,430	0.2775	0.280	0.280	0.295	0.265	0.295	816,000	0.2775	3.70%
2020-02-12	0	0.270	0.260	0.270	0.260	0.270	292,000	76,820	0.2631	0.270	0.260	0.270	0.260	0.270	292,000	0.2631	5.88%
2020-02-11	0	0.255	0.250	0.255	0.250	0.265	362,000	95,110	0.2627	0.255	0.250	0.255	0.250	0.265	362,000	0.2627	0.00%
2020-02-10	0	0.255	0.255	0.270	0.255	0.260	728,000	186,800	0.2566	0.255	0.255	0.270	0.255	0.260	728,000	0.2566	-5.56%
2020-02-07	0	0.270	0.255	0.270	0.265	0.270	44,000	11,680	0.2655	0.270	0.255	0.270	0.265	0.270	44,000	0.2655	0.00%
2020-02-06	0	0.270	0.260	0.270	0.265	0.275	30,000	8,080	0.2693	0.270	0.260	0.270	0.265	0.275	30,000	0.2693	-1.82%
2020-02-05	0	0.275	0.260	0.275	0.250	0.275	218,000	55,640	0.2552	0.275	0.260	0.275	0.250	0.275	218,000	0.2552	10.00%
2020-02-04	0	0.250	0.245	0.250	0.248	0.250	186,000	46,400	0.2495	0.250	0.245	0.250	0.248	0.250	186,000	0.2495	0.00%
2020-02-03	0	0.250	0.250	0.255	0.250	0.255	208,000	52,010	0.2500	0.250	0.250	0.255	0.250	0.255	208,000	0.2500	-5.66%
2020-01-31	0	0.265	0.255	0.270	0.245	0.270	1,192,000	299,880	0.2516	0.265	0.255	0.270	0.245	0.270	1,192,000	0.2516	1.92%
2020-01-30	0	0.260	0.249	0.260	-	-	0	0	-	0.260	0.249	0.260	-	-	0	-	0.00%
2020-01-29	0	0.260	0.250	0.275	0.260	0.270	244,000	63,510	0.2603	0.260	0.250	0.275	0.260	0.270	244,000	0.2603	-5.45%
2020-01-24	0	0.275	0.260	0.285	-	-	0	0	-	0.275	0.260	0.285	-	-	0	-	0.00%
2020-01-23	0	0.275	0.260	0.285	0.255	0.285	222,000	57,760	0.2602	0.275	0.260	0.285	0.255	0.285	222,000	0.2602	-1.79%
2020-01-22	0	0.280	0.275	0.290	0.255	0.280	722,000	198,440	0.2748	0.280	0.275	0.290	0.255	0.280	722,000	0.2748	1.82%
2020-01-21	0	0.275	0.265	0.275	0.265	0.305	268,000	74,350	0.2774	0.275	0.265	0.275	0.265	0.305	268,000	0.2774	-6.78%
2020-01-20	0	0.295	0.280	0.300	0.275	0.300	268,000	74,710	0.2788	0.295	0.280	0.300	0.275	0.300	268,000	0.2788	3.51%
2020-01-17	0	0.285	0.280	0.285	0.280	0.285	108,000	30,280	0.2804	0.285	0.280	0.285	0.280	0.285	108,000	0.2804	-1.72%
2020-01-16	0	0.290	0.290	0.305	0.280	0.310	836,000	240,730	0.2880	0.290	0.290	0.305	0.280	0.310	836,000	0.2880	3.57%
2020-01-15	0	0.280	0.280	0.290	0.280	0.280	68,000	19,040	0.2800	0.280	0.280	0.290	0.280	0.280	68,000	0.2800	-1.75%
2020-01-14	0	0.285	0.280	0.290	0.270	0.290	284,040	78,990	0.2781	0.285	0.280	0.290	0.270	0.290	284,040	0.2781	-1.72%
2020-01-13	0	0.290	0.270	0.290	-	-	0	0	-	0.290	0.270	0.290	-	-	0	-	0.00%
2020-01-10	0	0.290	0.285	0.290	0.280	0.290	116,000	32,890	0.2835	0.290	0.285	0.290	0.280	0.290	116,000	0.2835	1.75%
2020-01-09	0	0.285	0.280	0.285	0.285	0.290	246,000	70,140	0.2851	0.285	0.280	0.285	0.285	0.290	246,000	0.2851	-3.39%
2020-01-08	0	0.295	0.285	0.295	0.275	0.295	572,000	161,940	0.2831	0.295	0.285	0.295	0.275	0.295	572,000	0.2831	1.72%
2020-01-07	0	0.290	0.280	0.290	-	-	0	0	-	0.290	0.280	0.290	-	-	0	-	0.00%
2020-01-06	0	0.290	0.280	0.290	-	-	0	0	-	0.290	0.280	0.290	-	-	0	-	0.00%
2020-01-03	0	0.290	0.280	0.290	0.290	0.295	76,000	22,060	0.2903	0.290	0.280	0.290	0.290	0.295	76,000	0.2903	-1.69%
2020-01-02	0	0.295	0.295	0.310	0.290	0.310	518,000	154,170	0.2976	0.295	0.295	0.310	0.290	0.310	518,000	0.2976	-1.67%
2019-12-31	0	0.300	0.290	0.300	0.290	0.305	272,000	80,120	0.2946	0.300	0.290	0.300	0.290	0.305	272,000	0.2946	0.00%
2019-12-30	0	0.300	0.295	0.310	0.295	0.310	58,000	17,310	0.2984	0.300	0.295	0.310	0.295	0.310	58,000	0.2984	-1.64%
2019-12-27	0	0.305	0.300	0.310	0.300	0.310	282,000	85,640	0.3037	0.305	0.300	0.310	0.300	0.310	282,000	0.3037	-1.61%
2019-12-24	0	0.310	0.300	0.310	0.305	0.310	108,000	33,450	0.3097	0.310	0.300	0.310	0.305	0.310	108,000	0.3097	0.00%
2019-12-23	0	0.310	0.300	0.310	0.300	0.315	1,606,000	491,610	0.3061	0.310	0.300	0.310	0.300	0.315	1,606,000	0.3061	3.33%
2019-12-20	0	0.300	0.295	0.305	0.290	0.315	822,000	246,690	0.3001	0.300	0.295	0.305	0.290	0.315	822,000	0.3001	-1.64%
2019-12-19	0	0.305	0.295	0.305	0.295	0.305	344,000	103,760	0.3016	0.305	0.295	0.305	0.295	0.305	344,000	0.3016	0.00%
2019-12-18	0	0.305	0.305	0.315	0.305	0.320	396,000	123,910	0.3129	0.305	0.305	0.315	0.305	0.320	396,000	0.3129	0.00%
2019-12-17	0	0.305	0.305	0.310	0.295	0.310	176,000	53,940	0.3065	0.305	0.305	0.310	0.295	0.310	176,000	0.3065	-1.61%
2019-12-16	0	0.310	0.300	0.310	0.300	0.320	934,000	291,900	0.3125	0.310	0.300	0.310	0.300	0.320	934,000	0.3125	0.00%
2019-12-13	0	0.310	0.310	0.315	0.305	0.315	172,000	52,690	0.3063	0.310	0.310	0.315	0.305	0.315	172,000	0.3063	0.00%
2019-12-12	0	0.310	0.300	0.310	0.295	0.310	180,000	54,080	0.3004	0.310	0.300	0.310	0.295	0.310	180,000	0.3004	0.00%
2019-12-11	0	0.310	0.300	0.310	0.305	0.310	44,000	13,440	0.3055	0.310	0.300	0.310	0.305	0.310	44,000	0.3055	-3.12%
2019-12-10	0	0.320	0.310	0.320	0.310	0.320	27,984	8,785	0.3139	0.320	0.310	0.320	0.310	0.320	27,984	0.3139	1.59%
2019-12-09	0	0.315	0.305	0.315	0.300	0.325	1,536,000	483,920	0.3151	0.315	0.305	0.315	0.300	0.325	1,536,000	0.3151	0.00%
2019-12-06	0	0.315	0.300	0.315	0.310	0.320	3,776,000	1,170,730	0.3100	0.315	0.300	0.315	0.310	0.320	3,776,000	0.3100	0.00%
2019-12-05	0	0.315	0.310	0.320	0.290	0.320	6,018,000	1,811,120	0.3010	0.315	0.310	0.320	0.290	0.320	6,018,000	0.3010	5.00%
2019-12-04	0	0.300	0.295	0.300	0.295	0.300	114,000	33,660	0.2953	0.300	0.295	0.300	0.295	0.300	114,000	0.2953	1.69%
2019-12-03	0	0.295	0.290	0.305	0.275	0.305	4,082,000	1,200,800	0.2942	0.295	0.290	0.305	0.275	0.305	4,082,000	0.2942	7.27%
2019-12-02	0	0.275	0.260	0.275	0.275	0.305	3,372,000	1,005,820	0.2983	0.275	0.260	0.275	0.275	0.305	3,372,000	0.2983	-8.33%
2019-11-29	0	0.300	0.295	0.300	0.295	0.340	698,000	225,490	0.3231	0.300	0.295	0.300	0.295	0.340	698,000	0.3231	-4.76%
2019-11-28	0	0.315	0.300	0.315	0.305	0.315	172,000	53,320	0.3100	0.315	0.300	0.315	0.305	0.315	172,000	0.3100	3.28%
2019-11-27	0	0.305	0.285	0.305	0.295	0.315	1,902,000	578,650	0.3042	0.305	0.285	0.305	0.295	0.315	1,902,000	0.3042	7.02%
2019-11-26	0	0.285	0.285	0.290	0.270	0.290	1,236,000	341,350	0.2762	0.285	0.285	0.290	0.270	0.290	1,236,000	0.2762	5.56%
2019-11-25	0	0.270	0.265	0.270	0.255	0.280	2,210,000	592,760	0.2682	0.270	0.265	0.270	0.255	0.280	2,210,000	0.2682	8.87%
2019-11-22	0	0.248	0.245	0.250	0.230	0.250	7,078,000	1,712,684	0.2420	0.248	0.245	0.250	0.230	0.250	7,078,000	0.2420	5.08%
2019-11-21	0	0.236	0.236	0.239	0.235	0.290	11,328,000	2,782,422	0.2456	0.236	0.236	0.239	0.235	0.290	11,328,000	0.2456	-15.71%
2019-11-20	0	0.280	0.280	0.290	0.280	0.295	1,532,000	441,800	0.2884	0.280	0.280	0.290	0.280	0.295	1,532,000	0.2884	-5.08%
2019-11-19	0	0.295	0.280	0.295	0.295	0.295	20,000	5,900	0.2950	0.295	0.280	0.295	0.295	0.295	20,000	0.2950	0.00%
2019-11-18	0	0.295	0.290	0.295	0.290	0.310	10,120,000	2,983,580	0.2948	0.295	0.290	0.295	0.290	0.310	10,120,000	0.2948	-4.84%
2019-11-15	0	0.310	0.305	0.310	0.300	0.315	572,000	174,420	0.3049	0.310	0.305	0.310	0.300	0.315	572,000	0.3049	1.64%
2019-11-14	0	0.305	0.300	0.305	0.300	0.310	32,000	9,670	0.3022	0.305	0.300	0.305	0.300	0.310	32,000	0.3022	0.00%
2019-11-13	0	0.305	0.300	0.310	0.295	0.310	468,000	141,800	0.3030	0.305	0.300	0.310	0.295	0.310	468,000	0.3030	3.39%
2019-11-12	0	0.295	0.295	0.305	0.280	0.330	1,778,000	541,370	0.3045	0.295	0.295	0.305	0.280	0.330	1,778,000	0.3045	-9.23%
2019-11-11	0	0.325	0.320	0.330	0.320	0.340	580,000	187,930	0.3240	0.325	0.320	0.330	0.320	0.340	580,000	0.3240	-4.41%
2019-11-08	0	0.340	0.340	0.345	0.340	0.345	3,192,000	1,099,570	0.3445	0.340	0.340	0.345	0.340	0.345	3,192,000	0.3445	0.00%
2019-11-07	0	0.340	0.335	0.340	0.335	0.390	4,812,000	1,660,680	0.3451	0.340	0.335	0.340	0.335	0.390	4,812,000	0.3451	-4.23%
2019-11-06	0	0.355	0.345	0.355	0.330	0.370	8,204,000	2,896,270	0.3530	0.355	0.345	0.355	0.330	0.370	8,204,000	0.3530	10.94%
2019-11-05	0	0.320	0.310	0.325	0.320	0.345	12,044,000	3,968,790	0.3295	0.320	0.310	0.325	0.320	0.345	12,044,000	0.3295	-4.48%
2019-11-04	0	0.335	0.330	0.340	0.330	0.345	572,000	191,690	0.3351	0.335	0.330	0.340	0.330	0.345	572,000	0.3351	0.00%
2019-11-01	0	0.335	0.330	0.335	0.325	0.340	12,342,000	4,100,420	0.3322	0.335	0.330	0.335	0.325	0.340	12,342,000	0.3322	3.08%
2019-10-31	0	0.325	0.325	0.335	0.320	0.340	4,700,000	1,557,220	0.3313	0.325	0.325	0.335	0.320	0.340	4,700,000	0.3313	0.00%
2019-10-30	0	0.325	0.325	0.330	0.320	0.345	12,598,000	4,250,950	0.3374	0.325	0.325	0.330	0.320	0.345	12,598,000	0.3374	-5.80%
2019-10-29	0	0.345	0.335	0.345	0.330	0.345	1,998,000	678,640	0.3397	0.345	0.335	0.345	0.330	0.345	1,998,000	0.3397	0.00%
2019-10-28	0	0.345	0.335	0.345	0.330	0.350	2,170,000	738,210	0.3402	0.345	0.335	0.345	0.330	0.350	2,170,000	0.3402	1.47%
2019-10-25	0	0.340	0.335	0.340	0.315	0.355	22,096,000	7,354,430	0.3328	0.340	0.335	0.340	0.315	0.355	22,096,000	0.3328	-6.85%
2019-10-24	0	0.365	0.355	0.365	0.340	0.370	5,124,000	1,855,880	0.3622	0.365	0.355	0.365	0.340	0.370	5,124,000	0.3622	0.00%
2019-10-23	0	0.365	0.360	0.370	0.365	0.380	388,000	142,690	0.3678	0.365	0.360	0.370	0.365	0.380	388,000	0.3678	-1.35%
2019-10-22	0	0.370	0.365	0.370	0.360	0.380	13,874,000	5,121,860	0.3692	0.370	0.365	0.370	0.360	0.380	13,874,000	0.3692	1.37%
2019-10-21	0	0.365	0.365	0.370	0.365	0.385	2,962,000	1,101,420	0.3719	0.365	0.365	0.370	0.365	0.385	2,962,000	0.3719	-5.19%
2019-10-18	0	0.385	0.375	0.385	0.375	0.385	10,288,000	3,865,720	0.3758	0.385	0.375	0.385	0.375	0.385	10,288,000	0.3758	1.32%
2019-10-17	0	0.380	0.375	0.380	0.380	0.400	5,360,000	2,058,310	0.3840	0.380	0.375	0.380	0.380	0.400	5,360,000	0.3840	0.00%
2019-10-16	0	0.380	0.375	0.380	0.375	0.385	4,406,000	1,653,310	0.3752	0.380	0.375	0.380	0.375	0.385	4,406,000	0.3752	2.70%
2019-10-15	0	0.370	0.360	0.375	0.365	0.380	7,282,000	2,694,290	0.3700	0.370	0.360	0.375	0.365	0.380	7,282,000	0.3700	-2.63%
2019-10-14	0	0.380	0.365	0.385	0.365	0.385	136,000	50,940	0.3746	0.380	0.365	0.385	0.365	0.385	136,000	0.3746	4.11%
2019-10-11	0	0.365	0.365	0.375	0.365	0.400	4,460,000	1,681,380	0.3770	0.365	0.365	0.375	0.365	0.400	4,460,000	0.3770	-3.95%
2019-10-10	0	0.380	0.370	0.380	0.360	0.380	7,122,000	2,645,150	0.3714	0.380	0.370	0.380	0.360	0.380	7,122,000	0.3714	1.33%
2019-10-09	0	0.375	0.365	0.375	0.365	0.375	4,456,000	1,649,440	0.3702	0.375	0.365	0.375	0.365	0.375	4,456,000	0.3702	1.35%
2019-10-08	0	0.370	0.370	0.375	0.370	0.400	764,000	284,020	0.3718	0.370	0.370	0.375	0.370	0.400	764,000	0.3718	0.00%
2019-10-04	0	0.370	0.365	0.375	0.370	0.375	4,118,000	1,523,790	0.3700	0.370	0.365	0.375	0.370	0.375	4,118,000	0.3700	1.37%
2019-10-03	0	0.365	0.360	0.365	0.365	0.375	7,756,000	2,869,770	0.3700	0.365	0.360	0.365	0.365	0.375	7,756,000	0.3700	-3.95%
2019-10-02	0	0.380	0.370	0.380	0.370	0.380	4,292,000	1,609,460	0.3750	0.380	0.370	0.380	0.370	0.380	4,292,000	0.3750	0.00%
2019-09-30	0	0.380	0.370	0.380	0.360	0.385	2,658,000	996,660	0.3750	0.380	0.370	0.380	0.360	0.385	2,658,000	0.3750	7.04%
2019-09-27	0	0.355	0.355	0.370	0.350	0.380	10,264,000	3,799,790	0.3702	0.355	0.355	0.370	0.350	0.380	10,264,000	0.3702	-5.33%
2019-09-26	0	0.375	0.370	0.375	0.370	0.385	4,614,000	1,732,170	0.3754	0.375	0.370	0.375	0.370	0.385	4,614,000	0.3754	0.00%
2019-09-25	0	0.375	0.370	0.375	0.375	0.385	4,520,000	1,703,910	0.3770	0.375	0.370	0.375	0.375	0.385	4,520,000	0.3770	-2.60%
2019-09-24	0	0.385	0.370	0.385	0.375	0.385	4,116,000	1,545,830	0.3756	0.385	0.370	0.385	0.375	0.385	4,116,000	0.3756	5.48%
2019-09-23	0	0.365	0.365	0.375	0.365	0.375	196,000	72,900	0.3719	0.365	0.365	0.375	0.365	0.375	196,000	0.3719	-1.35%
2019-09-20	0	0.370	0.360	0.385	0.370	0.400	506,000	196,400	0.3881	0.370	0.360	0.385	0.370	0.400	506,000	0.3881	-5.13%
2019-09-19	0	0.390	0.385	0.400	0.380	0.400	300,000	116,220	0.3874	0.390	0.385	0.400	0.380	0.400	300,000	0.3874	-2.50%
2019-09-18	0	0.400	0.400	0.415	0.400	0.400	20,000	8,000	0.4000	0.400	0.400	0.415	0.400	0.400	20,000	0.4000	0.00%
2019-09-17	0	0.400	0.390	0.405	0.400	0.440	82,000	33,110	0.4038	0.400	0.390	0.405	0.400	0.440	82,000	0.4038	0.00%
2019-09-16	0	0.400	0.390	0.405	0.390	0.405	26,000	10,230	0.3935	0.400	0.390	0.405	0.390	0.405	26,000	0.3935	0.00%
2019-09-13	0	0.400	0.390	0.410	0.390	0.410	122,000	49,180	0.4031	0.400	0.390	0.410	0.390	0.410	122,000	0.4031	-3.61%
2019-09-12	0	0.415	0.390	0.420	-	-	0	0	-	0.415	0.390	0.420	-	-	0	-	0.00%
2019-09-11	0	0.415	0.395	0.415	-	-	0	0	-	0.415	0.395	0.415	-	-	0	-	0.00%
2019-09-10	0	0.415	0.400	0.415	0.395	0.415	94,000	37,950	0.4037	0.415	0.400	0.415	0.395	0.415	94,000	0.4037	-1.19%
2019-09-09	0	0.420	0.375	0.420	-	-	0	0	-	0.420	0.375	0.420	-	-	0	-	0.00%
2019-09-06	0	0.420	0.405	0.435	0.410	0.430	60,000	25,000	0.4167	0.420	0.405	0.435	0.410	0.430	60,000	0.4167	-2.33%
2019-09-05	0	0.430	0.405	0.445	0.410	0.435	1,438,000	619,390	0.4307	0.430	0.405	0.445	0.410	0.435	1,438,000	0.4307	0.00%
2019-09-04	0	0.430	0.420	0.430	0.420	0.450	626,000	269,560	0.4306	0.430	0.420	0.430	0.420	0.450	626,000	0.4306	-3.37%
2019-09-03	0	0.445	0.440	0.445	0.430	0.450	458,000	201,810	0.4406	0.445	0.440	0.445	0.430	0.450	458,000	0.4406	-1.11%
2019-09-02	0	0.450	0.425	0.450	0.420	0.450	1,166,000	505,850	0.4338	0.450	0.425	0.450	0.420	0.450	1,166,000	0.4338	13.92%
2019-08-30	0	0.395	0.390	0.410	0.395	0.425	494,000	204,760	0.4145	0.395	0.390	0.410	0.395	0.425	494,000	0.4145	-2.47%
2019-08-29	0	0.405	0.405	0.415	0.400	0.430	462,100	186,998	0.4047	0.405	0.405	0.415	0.400	0.430	462,100	0.4047	-5.81%
2019-08-28	0	0.430	0.425	0.440	0.425	0.450	986,000	434,190	0.4404	0.430	0.425	0.440	0.425	0.450	986,000	0.4404	4.88%
2019-08-27	0	0.410	0.380	0.410	0.370	0.425	1,486,000	599,620	0.4035	0.410	0.380	0.410	0.370	0.425	1,486,000	0.4035	10.81%
2019-08-26	0	0.370	0.365	0.370	0.360	0.390	266,000	98,300	0.3695	0.370	0.365	0.370	0.360	0.390	266,000	0.3695	-5.13%
2019-08-23	0	0.390	0.380	0.390	0.375	0.395	1,296,000	493,520	0.3808	0.390	0.380	0.390	0.375	0.395	1,296,000	0.3808	1.30%
2019-08-22	0	0.385	0.370	0.395	0.370	0.385	2,438,000	925,920	0.3798	0.385	0.370	0.395	0.370	0.385	2,438,000	0.3798	1.32%
2019-08-21	0	0.380	0.370	0.380	0.370	0.395	2,112,500	812,010	0.3844	0.380	0.370	0.380	0.370	0.395	2,112,500	0.3844	0.00%
2019-08-20	0	0.380	0.370	0.380	0.380	0.395	2,560,000	999,660	0.3905	0.380	0.370	0.380	0.380	0.395	2,560,000	0.3905	4.11%
2019-08-19	0	0.365	0.360	0.370	0.345	0.370	1,050,000	371,910	0.3542	0.365	0.360	0.370	0.345	0.370	1,050,000	0.3542	0.00%
2019-08-16	0	0.365	0.345	0.365	0.360	0.365	206,000	74,970	0.3639	0.365	0.345	0.365	0.360	0.365	206,000	0.3639	4.29%
2019-08-15	0	0.350	0.350	0.365	0.345	0.360	104,000	36,070	0.3468	0.350	0.350	0.365	0.345	0.360	104,000	0.3468	-6.67%
2019-08-14	0	0.375	0.360	0.375	0.370	0.390	148,000	55,930	0.3779	0.375	0.360	0.375	0.370	0.390	148,000	0.3779	5.63%
2019-08-13	0	0.355	0.350	0.355	0.350	0.370	450,000	161,670	0.3593	0.355	0.350	0.355	0.350	0.370	450,000	0.3593	1.43%
2019-08-12	0	0.350	0.350	0.400	0.350	0.350	8,000	2,800	0.3500	0.350	0.350	0.400	0.350	0.350	8,000	0.3500	0.00%
2019-08-09	0	0.350	0.350	0.365	0.350	0.360	1,846,000	663,140	0.3592	0.350	0.350	0.365	0.350	0.360	1,846,000	0.3592	-4.11%
2019-08-08	0	0.365	0.360	0.365	0.360	0.365	2,054,000	740,710	0.3606	0.365	0.360	0.365	0.360	0.365	2,054,000	0.3606	-1.35%
2019-08-07	0	0.370	0.345	0.370	0.340	0.370	118,000	42,740	0.3622	0.370	0.345	0.370	0.340	0.370	118,000	0.3622	1.37%
2019-08-06	0	0.365	0.350	0.400	0.345	0.415	384,000	148,120	0.3857	0.365	0.350	0.400	0.345	0.415	384,000	0.3857	2.82%
2019-08-05	0	0.355	0.355	0.380	0.355	0.380	222,000	79,420	0.3577	0.355	0.355	0.380	0.355	0.380	222,000	0.3577	-7.79%
2019-08-02	0	0.385	0.355	0.390	0.370	0.385	260,000	98,070	0.3772	0.385	0.355	0.390	0.370	0.385	260,000	0.3772	2.67%
2019-08-01	0	0.375	0.365	0.375	0.360	0.375	56,000	20,570	0.3673	0.375	0.365	0.375	0.360	0.375	56,000	0.3673	4.17%
2019-07-31	0	0.360	0.360	0.380	0.360	0.360	28,000	10,080	0.3600	0.360	0.360	0.380	0.360	0.360	28,000	0.3600	-5.26%
2019-07-30	0	0.380	0.360	0.380	0.370	0.385	754,000	283,790	0.3764	0.380	0.360	0.380	0.370	0.385	754,000	0.3764	0.00%
2019-07-29	0	0.380	0.350	0.380	0.360	0.380	24,000	8,710	0.3629	0.380	0.350	0.380	0.360	0.380	24,000	0.3629	1.33%
2019-07-26	0	0.375	0.360	0.385	0.375	0.385	512,000	192,760	0.3765	0.375	0.360	0.385	0.375	0.385	512,000	0.3765	0.00%
2019-07-25	0	0.375	0.375	0.395	0.375	0.385	1,114,000	423,720	0.3804	0.375	0.375	0.395	0.375	0.385	1,114,000	0.3804	-1.32%
2019-07-24	0	0.380	0.370	0.380	0.345	0.380	842,000	310,250	0.3685	0.380	0.370	0.380	0.345	0.380	842,000	0.3685	4.11%
2019-07-23	0	0.365	0.365	0.370	0.365	0.385	158,000	58,450	0.3699	0.365	0.365	0.370	0.365	0.385	158,000	0.3699	-2.67%
2019-07-22	0	0.375	0.375	0.380	0.360	0.405	512,000	195,670	0.3822	0.375	0.375	0.380	0.360	0.405	512,000	0.3822	-6.25%
2019-07-19	0	0.400	0.400	0.410	0.400	0.405	116,000	46,940	0.4047	0.400	0.400	0.410	0.400	0.405	116,000	0.4047	-1.23%
2019-07-18	0	0.405	0.405	0.425	0.405	0.425	66,000	26,900	0.4076	0.405	0.405	0.425	0.405	0.425	66,000	0.4076	-3.57%
2019-07-17	0	0.420	0.410	0.420	0.410	0.420	38,000	15,600	0.4105	0.420	0.410	0.420	0.410	0.420	38,000	0.4105	1.20%
2019-07-16	0	0.415	0.405	0.425	0.405	0.415	104,000	42,140	0.4052	0.415	0.405	0.425	0.405	0.415	104,000	0.4052	1.22%
2019-07-15	0	0.410	0.410	0.420	0.410	0.440	354,000	150,550	0.4253	0.410	0.410	0.420	0.410	0.440	354,000	0.4253	0.00%
2019-07-12	0	0.410	0.405	0.415	0.405	0.430	270,000	111,200	0.4119	0.410	0.405	0.415	0.405	0.430	270,000	0.4119	-2.38%
2019-07-11	0	0.420	0.415	0.420	0.415	0.435	578,000	242,650	0.4198	0.420	0.415	0.420	0.415	0.435	578,000	0.4198	1.20%
2019-07-10	0	0.415	0.405	0.420	0.405	0.420	50,000	20,540	0.4108	0.415	0.405	0.420	0.405	0.420	50,000	0.4108	1.22%
2019-07-09	0	0.410	0.400	0.410	0.405	0.420	1,216,000	510,070	0.4195	0.410	0.400	0.410	0.405	0.420	1,216,000	0.4195	-3.53%
2019-07-08	0	0.425	0.410	0.430	0.425	0.425	38,000	16,150	0.4250	0.425	0.410	0.430	0.425	0.425	38,000	0.4250	0.00%
2019-07-05	0	0.425	0.420	0.425	0.410	0.425	82,000	33,890	0.4133	0.425	0.420	0.425	0.410	0.425	82,000	0.4133	3.66%
2019-07-04	0	0.410	0.400	0.410	0.405	0.415	174,000	70,820	0.4070	0.410	0.400	0.410	0.405	0.415	174,000	0.4070	-2.38%
2019-07-03	0	0.420	0.405	0.420	0.410	0.420	16,000	6,700	0.4188	0.420	0.405	0.420	0.410	0.420	16,000	0.4188	2.44%
2019-07-02	0	0.410	0.410	0.415	0.400	0.430	778,000	323,770	0.4162	0.410	0.410	0.415	0.400	0.430	778,000	0.4162	-5.75%
2019-06-28	0	0.435	0.425	0.435	0.410	0.435	2,006,000	850,750	0.4241	0.435	0.425	0.435	0.410	0.435	2,006,000	0.4241	1.16%
2019-06-27	0	0.430	0.420	0.430	0.415	0.450	1,656,000	717,510	0.4333	0.430	0.420	0.430	0.415	0.450	1,656,000	0.4333	-7.53%
2019-06-26	0	0.465	0.435	0.465	0.435	0.470	162,000	71,840	0.4435	0.465	0.435	0.465	0.435	0.470	162,000	0.4435	-1.06%
2019-06-25	0	0.470	0.455	0.470	0.465	0.470	120,000	55,810	0.4651	0.470	0.455	0.470	0.465	0.470	120,000	0.4651	0.00%
2019-06-24	0	0.470	0.455	0.470	0.470	0.470	14,000	6,580	0.4700	0.470	0.455	0.470	0.470	0.470	14,000	0.4700	0.00%
2019-06-21	0	0.470	0.455	0.470	0.455	0.480	420,000	199,170	0.4742	0.470	0.455	0.470	0.455	0.480	420,000	0.4742	-1.05%
2019-06-20	0	0.475	0.450	0.475	0.450	0.475	814,000	385,700	0.4738	0.475	0.450	0.475	0.450	0.475	814,000	0.4738	0.00%
2019-06-19	0	0.475	0.450	0.475	0.445	0.475	1,639,143	772,580	0.4713	0.475	0.450	0.475	0.445	0.475	1,639,143	0.4713	1.06%
2019-06-18	0	0.470	0.450	0.470	-	-	0	0	-	0.470	0.450	0.470	-	-	0	-	0.00%
2019-06-17	0	0.470	0.450	0.475	-	-	0	0	-	0.470	0.450	0.475	-	-	0	-	0.00%
2019-06-14	0	0.470	0.465	0.470	0.465	0.470	42,000	19,560	0.4657	0.470	0.465	0.470	0.465	0.470	42,000	0.4657	0.00%
2019-06-13	0	0.470	0.460	0.475	0.460	0.475	104,000	48,610	0.4674	0.470	0.460	0.475	0.460	0.475	104,000	0.4674	-2.08%
2019-06-12	0	0.480	0.460	0.480	0.475	0.480	198,000	94,080	0.4752	0.480	0.460	0.480	0.475	0.480	198,000	0.4752	0.00%
2019-06-11	0	0.480	0.470	0.480	0.465	0.480	436,000	204,000	0.4679	0.480	0.470	0.480	0.465	0.480	436,000	0.4679	2.13%
2019-06-10	0	0.470	0.450	0.470	0.450	0.470	3,222,000	1,478,540	0.4589	0.470	0.450	0.470	0.450	0.470	3,222,000	0.4589	2.17%
2019-06-06	0	0.460	0.445	0.460	0.445	0.460	26,000	11,930	0.4588	0.460	0.445	0.460	0.445	0.460	26,000	0.4588	0.00%
2019-06-05	0	0.460	0.455	0.460	0.455	0.465	108,000	49,440	0.4578	0.460	0.455	0.460	0.455	0.465	108,000	0.4578	2.22%
2019-06-04	0	0.450	0.440	0.450	0.425	0.480	1,970,000	859,860	0.4365	0.450	0.440	0.450	0.425	0.480	1,970,000	0.4365	-2.17%
2019-06-03	0	0.460	0.450	0.460	0.450	0.465	1,360,000	620,010	0.4559	0.460	0.450	0.460	0.450	0.465	1,360,000	0.4559	-1.08%
2019-05-31	0	0.465	0.450	0.470	0.440	0.470	272,000	122,120	0.4490	0.465	0.450	0.470	0.440	0.470	272,000	0.4490	-1.06%
2019-05-30	0	0.470	0.455	0.470	0.470	0.470	22,000	10,340	0.4700	0.470	0.455	0.470	0.470	0.470	22,000	0.4700	0.00%
2019-05-29	0	0.470	0.470	0.485	0.455	0.490	100,000	47,360	0.4736	0.470	0.470	0.485	0.455	0.490	100,000	0.4736	-1.05%
2019-05-28	0	0.475	0.475	0.480	0.475	0.490	296,000	140,890	0.4760	0.475	0.475	0.480	0.475	0.490	296,000	0.4760	-2.06%
2019-05-27	0	0.485	0.460	0.485	0.490	0.490	12,000	5,880	0.4900	0.485	0.460	0.485	0.490	0.490	12,000	0.4900	1.04%
2019-05-24	0	0.480	0.435	0.480	0.480	0.480	102,000	48,960	0.4800	0.480	0.435	0.480	0.480	0.480	102,000	0.4800	2.13%
2019-05-23	0	0.470	0.470	0.485	0.470	0.470	180,000	84,600	0.4700	0.470	0.470	0.485	0.470	0.470	180,000	0.4700	-4.08%
2019-05-22	0	0.490	0.450	0.490	0.470	0.490	24,000	11,360	0.4733	0.490	0.450	0.490	0.470	0.490	24,000	0.4733	4.26%
2019-05-21	0	0.470	0.445	0.470	0.470	0.470	30,000	14,100	0.4700	0.470	0.445	0.470	0.470	0.470	30,000	0.4700	0.00%
2019-05-20	0	0.470	0.470	0.485	0.460	0.485	28,000	13,180	0.4707	0.470	0.470	0.485	0.460	0.485	28,000	0.4707	0.00%
2019-05-17	0	0.470	0.460	0.470	0.450	0.480	1,544,000	710,720	0.4603	0.470	0.460	0.470	0.450	0.480	1,544,000	0.4603	-3.09%
2019-05-16	0	0.485	0.475	0.485	-	-	0	0	-	0.485	0.475	0.485	-	-	0	-	0.00%
2019-05-15	0	0.485	0.485	0.495	0.475	0.495	510,000	246,230	0.4828	0.485	0.485	0.495	0.475	0.495	510,000	0.4828	0.00%
2019-05-14	0	0.485	0.470	0.490	0.465	0.490	346,000	163,990	0.4740	0.485	0.470	0.490	0.465	0.490	346,000	0.4740	-1.02%
2019-05-10	0	0.490	0.470	0.490	0.480	0.495	548,000	265,880	0.4852	0.490	0.470	0.490	0.480	0.495	548,000	0.4852	3.16%
2019-05-09	0	0.475	0.470	0.480	0.465	0.485	376,000	178,020	0.4735	0.475	0.470	0.480	0.465	0.485	376,000	0.4735	-3.06%
2019-05-08	0	0.490	0.480	0.490	0.480	0.490	270,000	131,370	0.4866	0.490	0.480	0.490	0.480	0.490	270,000	0.4866	1.03%
2019-05-07	0	0.485	0.475	0.485	0.480	0.485	502,000	242,580	0.4832	0.485	0.475	0.485	0.480	0.485	502,000	0.4832	1.04%
2019-05-06	0	0.480	0.470	0.480	0.475	0.510	1,950,000	955,280	0.4899	0.480	0.470	0.480	0.475	0.510	1,950,000	0.4899	-7.69%
2019-05-03	0	0.520	0.520	0.530	0.510	0.570	5,816,000	3,107,620	0.5343	0.520	0.520	0.530	0.510	0.570	5,816,000	0.5343	0.00%
2019-05-02	0	0.520	0.510	0.520	0.500	0.530	680,000	352,200	0.5179	0.520	0.510	0.520	0.500	0.530	680,000	0.5179	-1.89%
2019-04-30	0	0.530	0.510	0.530	0.500	0.530	1,750,000	891,140	0.5092	0.530	0.510	0.530	0.500	0.530	1,750,000	0.5092	0.00%
2019-04-29	0	0.530	0.510	0.530	0.520	0.530	402,000	209,960	0.5223	0.530	0.510	0.530	0.520	0.530	402,000	0.5223	0.00%
2019-04-26	0	0.530	0.520	0.530	0.520	0.550	1,436,000	760,840	0.5298	0.530	0.520	0.530	0.520	0.550	1,436,000	0.5298	-3.64%
2019-04-25	0	0.550	0.540	0.560	0.540	0.560	1,226,000	671,580	0.5478	0.550	0.540	0.560	0.540	0.560	1,226,000	0.5478	0.00%
2019-04-24	0	0.550	0.540	0.550	0.540	0.570	1,054,000	583,000	0.5531	0.550	0.540	0.550	0.540	0.570	1,054,000	0.5531	-3.51%
2019-04-23	0	0.570	0.560	0.580	0.570	0.590	766,000	440,200	0.5747	0.570	0.560	0.580	0.570	0.590	766,000	0.5747	0.00%
2019-04-18	0	0.570	0.570	0.580	0.560	0.590	580,000	331,700	0.5719	0.570	0.570	0.580	0.560	0.590	580,000	0.5719	-1.72%
2019-04-17	0	0.580	0.560	0.580	0.550	0.580	1,742,000	983,220	0.5644	0.580	0.560	0.580	0.550	0.580	1,742,000	0.5644	3.57%
2019-04-16	0	0.560	0.550	0.560	0.550	0.570	1,006,000	566,680	0.5633	0.560	0.550	0.560	0.550	0.570	1,006,000	0.5633	-1.75%
2019-04-15	0	0.570	0.560	0.570	0.540	0.580	2,290,000	1,291,240	0.5639	0.570	0.560	0.570	0.540	0.580	2,290,000	0.5639	5.56%
2019-04-12	0	0.540	0.530	0.540	0.520	0.540	392,123	206,440	0.5265	0.540	0.530	0.540	0.520	0.540	392,123	0.5265	3.85%
2019-04-11	0	0.520	0.500	0.520	0.510	0.530	6,042,000	3,138,840	0.5195	0.520	0.500	0.520	0.510	0.530	6,042,000	0.5195	-1.89%
2019-04-10	0	0.530	0.520	0.540	0.520	0.540	342,000	179,480	0.5248	0.530	0.520	0.540	0.520	0.540	342,000	0.5248	-1.85%
2019-04-09	0	0.540	0.530	0.550	0.510	0.550	914,000	491,560	0.5378	0.540	0.530	0.550	0.510	0.550	914,000	0.5378	3.85%
2019-04-08	0	0.520	0.520	0.540	0.520	0.550	684,000	362,500	0.5300	0.520	0.520	0.540	0.520	0.550	684,000	0.5300	-1.89%
2019-04-04	0	0.530	0.530	0.540	0.530	0.560	806,000	437,100	0.5423	0.530	0.530	0.540	0.530	0.560	806,000	0.5423	-3.64%
2019-04-03	0	0.550	0.550	0.560	0.510	0.560	3,082,000	1,662,000	0.5393	0.550	0.550	0.560	0.510	0.560	3,082,000	0.5393	7.84%
2019-04-02	0	0.510	0.500	0.510	0.470	0.520	4,440,000	2,238,180	0.5041	0.510	0.500	0.510	0.470	0.520	4,440,000	0.5041	8.51%
2019-04-01	0	0.470	0.465	0.470	0.460	0.490	3,958,000	1,852,380	0.4680	0.470	0.465	0.470	0.460	0.490	3,958,000	0.4680	-4.08%
2019-03-29	0	0.490	0.480	0.490	0.470	0.490	1,584,020	757,959	0.4785	0.490	0.480	0.490	0.470	0.490	1,584,020	0.4785	3.16%
2019-03-28	0	0.475	0.475	0.485	0.475	0.490	706,000	336,420	0.4765	0.475	0.475	0.485	0.475	0.490	706,000	0.4765	-3.06%
2019-03-27	0	0.490	0.465	0.490	0.450	0.490	2,962,000	1,393,010	0.4703	0.490	0.465	0.490	0.450	0.490	2,962,000	0.4703	1.03%
2019-03-26	0	0.485	0.475	0.485	0.475	0.495	2,180,000	1,046,020	0.4798	0.485	0.475	0.485	0.475	0.495	2,180,000	0.4798	1.04%
2019-03-25	0	0.480	0.480	0.485	0.480	0.520	3,606,000	1,779,090	0.4934	0.480	0.480	0.485	0.480	0.520	3,606,000	0.4934	-9.43%
2019-03-22	0	0.530	0.520	0.530	0.520	0.550	3,382,000	1,808,440	0.5347	0.530	0.520	0.530	0.520	0.550	3,382,000	0.5347	-5.36%
2019-03-21	0	0.560	0.550	0.560	0.550	0.570	800,000	442,880	0.5536	0.560	0.550	0.560	0.550	0.570	800,000	0.5536	1.82%
2019-03-20	0	0.550	0.540	0.550	0.540	0.590	5,224,000	2,932,260	0.5613	0.550	0.540	0.550	0.540	0.590	5,224,000	0.5613	-5.17%
2019-03-19	0	0.580	0.570	0.580	0.580	0.630	2,292,000	1,389,860	0.6064	0.580	0.570	0.580	0.580	0.630	2,292,000	0.6064	-1.69%
2019-03-18	0	0.590	0.590	0.600	0.590	0.610	772,020	459,612	0.5953	0.590	0.590	0.600	0.590	0.610	772,020	0.5953	0.00%
2019-03-15	0	0.590	0.590	0.600	0.590	0.610	2,074,000	1,242,460	0.5991	0.590	0.590	0.600	0.590	0.610	2,074,000	0.5991	-3.28%
2019-03-14	0	0.610	0.600	0.610	0.590	0.610	206,000	125,100	0.6073	0.610	0.600	0.610	0.590	0.610	206,000	0.6073	1.67%
2019-03-13	0	0.600	0.590	0.610	0.590	0.610	642,000	387,080	0.6029	0.600	0.590	0.610	0.590	0.610	642,000	0.6029	-3.23%
2019-03-12	0	0.620	0.610	0.620	0.590	0.630	1,240,000	757,460	0.6109	0.620	0.610	0.620	0.590	0.630	1,240,000	0.6109	3.33%
2019-03-11	0	0.600	0.590	0.610	0.560	0.620	2,174,163	1,310,323	0.6027	0.600	0.590	0.610	0.560	0.620	2,174,163	0.6027	5.26%
2019-03-08	0	0.570	0.560	0.580	0.570	0.590	1,474,000	853,320	0.5789	0.570	0.560	0.580	0.570	0.590	1,474,000	0.5789	-1.72%
2019-03-07	0	0.580	0.580	0.590	0.570	0.590	1,524,000	879,880	0.5773	0.580	0.580	0.590	0.570	0.590	1,524,000	0.5773	0.00%
2019-03-06	0	0.580	0.570	0.590	0.570	0.600	624,000	362,300	0.5806	0.580	0.570	0.590	0.570	0.600	624,000	0.5806	-1.69%
2019-03-05	0	0.590	0.580	0.590	0.570	0.600	1,914,000	1,117,220	0.5837	0.590	0.580	0.590	0.570	0.600	1,914,000	0.5837	-1.67%
2019-03-04	0	0.600	0.590	0.610	0.590	0.630	4,666,000	2,809,860	0.6022	0.600	0.590	0.610	0.590	0.630	4,666,000	0.6022	-6.25%
2019-03-01	0	0.640	0.630	0.640	0.630	0.650	338,000	214,580	0.6349	0.640	0.630	0.640	0.630	0.650	338,000	0.6349	1.59%
2019-02-28	0	0.630	0.620	0.630	0.610	0.650	2,174,000	1,385,280	0.6372	0.630	0.620	0.630	0.610	0.650	2,174,000	0.6372	1.61%
2019-02-27	0	0.620	0.610	0.620	0.620	0.650	492,000	309,180	0.6284	0.620	0.610	0.620	0.620	0.650	492,000	0.6284	-3.12%
2019-02-26	0	0.640	0.630	0.640	0.630	0.670	2,018,000	1,318,720	0.6535	0.640	0.630	0.640	0.630	0.670	2,018,000	0.6535	-3.03%
2019-02-25	0	0.660	0.660	0.670	0.650	0.690	2,732,000	1,814,100	0.6640	0.660	0.660	0.670	0.650	0.690	2,732,000	0.6640	1.54%
2019-02-22	0	0.650	0.640	0.660	0.600	0.660	3,504,000	2,212,720	0.6315	0.650	0.640	0.660	0.600	0.660	3,504,000	0.6315	6.56%
2019-02-21	0	0.610	0.610	0.630	0.610	0.630	884,000	544,420	0.6159	0.610	0.610	0.630	0.610	0.630	884,000	0.6159	-3.17%
2019-02-20	0	0.630	0.630	0.640	0.630	0.660	980,000	631,560	0.6444	0.630	0.630	0.640	0.630	0.660	980,000	0.6444	-3.08%
2019-02-19	0	0.650	0.650	0.660	0.650	0.700	2,200,000	1,494,920	0.6795	0.650	0.650	0.660	0.650	0.700	2,200,000	0.6795	-5.80%
2019-02-18	0	0.690	0.690	0.700	0.690	0.710	2,382,000	1,653,840	0.6943	0.690	0.690	0.700	0.690	0.710	2,382,000	0.6943	-1.43%
2019-02-15	0	0.700	0.690	0.700	0.680	0.710	2,156,000	1,494,140	0.6930	0.700	0.690	0.700	0.680	0.710	2,156,000	0.6930	0.00%
2019-02-14	0	0.700	0.680	0.700	0.690	0.710	1,386,000	967,780	0.6983	0.700	0.680	0.700	0.690	0.710	1,386,000	0.6983	0.00%
2019-02-13	0	0.700	0.690	0.700	0.670	0.720	2,534,000	1,754,560	0.6924	0.700	0.690	0.700	0.670	0.720	2,534,000	0.6924	2.94%
2019-02-12	0	0.680	0.670	0.680	0.660	0.680	2,112,000	1,413,820	0.6694	0.680	0.670	0.680	0.660	0.680	2,112,000	0.6694	1.49%
2019-02-11	0	0.670	0.650	0.670	0.640	0.680	1,866,000	1,241,460	0.6653	0.670	0.650	0.670	0.640	0.680	1,866,000	0.6653	1.52%
2019-02-08	0	0.660	0.630	0.660	0.600	0.660	2,246,000	1,422,460	0.6333	0.660	0.630	0.660	0.600	0.660	2,246,000	0.6333	3.13%
2019-02-04	0	0.640	0.630	0.650	0.630	0.660	988,000	632,840	0.6405	0.640	0.630	0.650	0.630	0.660	988,000	0.6405	-1.54%
2019-02-01	0	0.650	0.640	0.660	0.630	0.670	1,898,000	1,230,260	0.6482	0.650	0.640	0.660	0.630	0.670	1,898,000	0.6482	0.00%
2019-01-31	0	0.650	0.630	0.650	0.610	0.660	2,900,000	1,835,500	0.6329	0.650	0.630	0.650	0.610	0.660	2,900,000	0.6329	3.17%
2019-01-30	0	0.630	0.620	0.630	0.620	0.640	2,046,000	1,282,200	0.6267	0.630	0.620	0.630	0.620	0.640	2,046,000	0.6267	0.00%
2019-01-29	0	0.630	0.630	0.640	0.600	0.640	2,472,000	1,523,140	0.6162	0.630	0.630	0.640	0.600	0.640	2,472,000	0.6162	1.61%
2019-01-28	0	0.620	0.600	0.620	0.600	0.650	2,164,000	1,334,240	0.6166	0.620	0.600	0.620	0.600	0.650	2,164,000	0.6166	3.33%
2019-01-25	0	0.600	0.590	0.610	0.570	0.620	3,822,000	2,247,180	0.5880	0.600	0.590	0.610	0.570	0.620	3,822,000	0.5880	5.26%
2019-01-24	0	0.570	0.570	0.580	0.560	0.580	2,890,000	1,646,400	0.5697	0.570	0.570	0.580	0.560	0.580	2,890,000	0.5697	0.00%
2019-01-23	0	0.570	0.560	0.570	0.550	0.570	1,788,006	1,002,343	0.5606	0.570	0.560	0.570	0.550	0.570	1,788,006	0.5606	1.79%
2019-01-22	0	0.560	0.550	0.560	0.560	0.580	3,528,000	2,006,000	0.5686	0.560	0.550	0.560	0.560	0.580	3,528,000	0.5686	-1.75%
2019-01-21	0	0.570	0.560	0.570	0.560	0.590	2,162,000	1,243,740	0.5753	0.570	0.560	0.570	0.560	0.590	2,162,000	0.5753	-1.72%
2019-01-18	0	0.580	0.570	0.580	0.560	0.590	4,654,200	2,655,422	0.5705	0.580	0.570	0.580	0.560	0.590	4,654,200	0.5705	3.57%
2019-01-17	0	0.560	0.560	0.570	0.560	0.580	1,642,000	938,180	0.5714	0.560	0.560	0.570	0.560	0.580	1,642,000	0.5714	-3.45%
2019-01-16	0	0.580	0.560	0.580	0.570	0.580	1,704,000	975,280	0.5723	0.580	0.560	0.580	0.570	0.580	1,704,000	0.5723	0.00%
2019-01-15	0	0.580	0.570	0.580	0.560	0.590	2,702,000	1,544,460	0.5716	0.580	0.570	0.580	0.560	0.590	2,702,000	0.5716	1.75%
2019-01-14	0	0.570	0.570	0.580	0.560	0.590	2,528,000	1,444,600	0.5714	0.570	0.570	0.580	0.560	0.590	2,528,000	0.5714	0.00%
2019-01-11	0	0.570	0.570	0.580	0.560	0.600	2,506,000	1,444,340	0.5764	0.570	0.570	0.580	0.560	0.600	2,506,000	0.5764	0.00%
2019-01-10	0	0.570	0.570	0.580	0.570	0.620	2,210,000	1,305,720	0.5908	0.570	0.570	0.580	0.570	0.620	2,210,000	0.5908	-6.56%
2019-01-09	0	0.610	0.590	0.610	0.570	0.610	3,528,000	2,061,000	0.5842	0.610	0.590	0.610	0.570	0.610	3,528,000	0.5842	8.93%
2019-01-08	0	0.560	0.560	0.580	0.560	0.590	2,542,000	1,466,440	0.5769	0.560	0.560	0.580	0.560	0.590	2,542,000	0.5769	-5.08%
2019-01-07	0	0.590	0.580	0.590	0.580	0.600	1,816,000	1,057,000	0.5820	0.590	0.580	0.590	0.580	0.600	1,816,000	0.5820	0.00%
2019-01-04	0	0.590	0.580	0.590	0.570	0.600	2,382,000	1,389,320	0.5833	0.590	0.580	0.590	0.570	0.600	2,382,000	0.5833	1.72%
2019-01-03	0	0.580	0.580	0.600	0.570	0.600	2,102,000	1,225,300	0.5829	0.580	0.580	0.600	0.570	0.600	2,102,000	0.5829	0.00%
2019-01-02	0	0.580	0.570	0.590	0.560	0.610	2,856,100	1,658,002	0.5805	0.580	0.570	0.590	0.560	0.610	2,856,100	0.5805	3.57%
2018-12-31	0	0.560	0.550	0.570	0.560	0.580	3,120,000	1,768,760	0.5669	0.560	0.550	0.570	0.560	0.580	3,120,000	0.5669	-1.75%
2018-12-28	0	0.570	0.570	0.580	0.570	0.600	2,316,000	1,325,760	0.5724	0.570	0.570	0.580	0.570	0.600	2,316,000	0.5724	-6.56%
2018-12-27	0	0.610	0.610	0.620	0.610	0.690	3,368,000	2,170,120	0.6443	0.610	0.610	0.620	0.610	0.690	3,368,000	0.6443	-10.29%
2018-12-24	0	0.680	0.670	0.680	0.680	0.690	384,000	261,620	0.6813	0.680	0.670	0.680	0.680	0.690	384,000	0.6813	-1.45%
2018-12-21	0	0.690	0.670	0.690	0.680	0.760	3,814,000	2,714,860	0.7118	0.690	0.670	0.690	0.680	0.760	3,814,000	0.7118	-9.21%
2018-12-20	0	0.760	0.740	0.760	0.660	0.760	3,320,000	2,381,840	0.7174	0.760	0.740	0.760	0.660	0.760	3,320,000	0.7174	11.76%
2018-12-19	0	0.680	0.660	0.690	0.680	0.770	2,696,000	1,975,260	0.7327	0.680	0.660	0.690	0.680	0.770	2,696,000	0.7327	-8.11%
2018-12-18	0	0.740	0.730	0.740	0.740	0.770	1,686,100	1,263,878	0.7496	0.740	0.730	0.740	0.740	0.770	1,686,100	0.7496	0.00%
2018-12-17	0	0.740	0.720	0.740	0.730	0.780	1,974,000	1,479,840	0.7497	0.740	0.720	0.740	0.730	0.780	1,974,000	0.7497	-2.63%
2018-12-14	0	0.760	0.750	0.770	0.750	0.800	2,732,000	2,110,080	0.7724	0.760	0.750	0.770	0.750	0.800	2,732,000	0.7724	0.00%
2018-12-13	0	0.760	0.760	0.780	0.760	0.800	1,562,000	1,224,580	0.7840	0.760	0.760	0.780	0.760	0.800	1,562,000	0.7840	-2.56%
2018-12-12	0	0.780	0.750	0.780	0.760	0.780	2,190,000	1,692,040	0.7726	0.780	0.750	0.780	0.760	0.780	2,190,000	0.7726	2.63%
2018-12-11	0	0.760	0.750	0.760	0.740	0.810	2,186,000	1,683,780	0.7703	0.760	0.750	0.760	0.740	0.810	2,186,000	0.7703	-1.30%
2018-12-10	0	0.770	0.760	0.770	0.750	0.790	1,850,000	1,423,060	0.7692	0.770	0.760	0.770	0.750	0.790	1,850,000	0.7692	0.00%
2018-12-07	0	0.770	0.770	0.780	0.680	0.870	5,144,000	3,856,740	0.7498	0.770	0.770	0.780	0.680	0.870	5,144,000	0.7498	11.59%
2018-12-06	0	0.690	0.670	0.690	0.680	0.700	1,812,000	1,241,540	0.6852	0.690	0.670	0.690	0.680	0.700	1,812,000	0.6852	-1.43%
2018-12-05	0	0.700	0.700	0.720	0.670	0.710	2,394,000	1,643,460	0.6865	0.700	0.700	0.720	0.670	0.710	2,394,000	0.6865	0.00%
2018-12-04	0	0.700	0.690	0.700	0.690	0.720	2,154,000	1,511,840	0.7019	0.700	0.690	0.700	0.690	0.720	2,154,000	0.7019	0.00%
2018-12-03	0	0.700	0.700	0.710	0.680	0.720	2,136,000	1,481,900	0.6938	0.700	0.700	0.710	0.680	0.720	2,136,000	0.6938	2.94%
2018-11-30	0	0.680	0.660	0.680	0.620	0.690	2,794,000	1,810,280	0.6479	0.680	0.660	0.680	0.620	0.690	2,794,000	0.6479	6.25%
2018-11-29	0	0.640	0.620	0.640	0.610	0.640	3,182,000	1,992,680	0.6262	0.640	0.620	0.640	0.610	0.640	3,182,000	0.6262	4.92%
2018-11-28	0	0.610	0.600	0.610	0.590	0.640	2,278,000	1,405,900	0.6172	0.610	0.600	0.610	0.590	0.640	2,278,000	0.6172	-4.69%
2018-11-27	0	0.640	0.620	0.640	0.620	0.660	2,474,000	1,579,500	0.6384	0.640	0.620	0.640	0.620	0.660	2,474,000	0.6384	-1.54%
2018-11-26	0	0.650	0.640	0.660	0.620	0.660	2,892,000	1,836,580	0.6351	0.650	0.640	0.660	0.620	0.660	2,892,000	0.6351	4.84%
2018-11-23	0	0.620	0.610	0.630	0.610	0.640	2,172,000	1,359,340	0.6258	0.620	0.610	0.630	0.610	0.640	2,172,000	0.6258	0.00%
2018-11-22	0	0.620	0.620	0.630	0.600	0.640	2,392,000	1,493,000	0.6242	0.620	0.620	0.630	0.600	0.640	2,392,000	0.6242	0.00%
2018-11-21	0	0.620	0.610	0.630	0.610	0.650	3,732,000	2,352,840	0.6305	0.620	0.610	0.630	0.610	0.650	3,732,000	0.6305	-1.59%
2018-11-20	0	0.630	0.620	0.640	0.610	0.650	2,400,000	1,522,800	0.6345	0.630	0.620	0.640	0.610	0.650	2,400,000	0.6345	1.61%
2018-11-19	0	0.620	0.610	0.620	0.550	0.660	3,360,000	2,140,880	0.6372	0.620	0.610	0.620	0.550	0.660	3,360,000	0.6372	-3.12%
2018-11-16	0	0.640	0.640	0.650	0.640	0.680	2,246,000	1,473,840	0.6562	0.640	0.640	0.650	0.640	0.680	2,246,000	0.6562	-4.48%
2018-11-15	0	0.670	0.650	0.680	0.640	0.690	4,126,000	2,747,420	0.6659	0.670	0.650	0.680	0.640	0.690	4,126,000	0.6659	0.00%
2018-11-14	0	0.670	0.660	0.670	0.670	0.690	2,418,000	1,644,700	0.6802	0.670	0.660	0.670	0.670	0.690	2,418,000	0.6802	-2.90%
2018-11-13	0	0.690	0.670	0.690	0.660	0.690	3,206,000	2,157,680	0.6730	0.690	0.670	0.690	0.660	0.690	3,206,000	0.6730	1.47%
2018-11-12	0	0.680	0.680	0.690	0.640	0.720	6,166,000	4,195,580	0.6804	0.680	0.680	0.690	0.640	0.720	6,166,000	0.6804	7.94%
2018-11-09	0	0.630	0.610	0.630	0.600	0.640	2,332,000	1,436,800	0.6161	0.630	0.610	0.630	0.600	0.640	2,332,000	0.6161	5.00%
2018-11-08	0	0.600	0.600	0.610	0.590	0.650	3,678,000	2,274,000	0.6183	0.600	0.600	0.610	0.590	0.650	3,678,000	0.6183	-1.64%
2018-11-07	0	0.610	0.600	0.620	0.590	0.640	5,398,000	3,299,060	0.6112	0.610	0.600	0.620	0.590	0.640	5,398,000	0.6112	1.67%
2018-11-06	0	0.600	0.590	0.610	0.580	0.600	3,052,000	1,801,000	0.5901	0.600	0.590	0.610	0.580	0.600	3,052,000	0.5901	3.45%
2018-11-05	0	0.580	0.570	0.590	0.560	0.630	3,042,000	1,761,380	0.5790	0.580	0.570	0.590	0.560	0.630	3,042,000	0.5790	-3.33%
2018-11-02	0	0.600	0.600	0.610	0.530	0.600	4,676,000	2,709,280	0.5794	0.600	0.600	0.610	0.530	0.600	4,676,000	0.5794	5.26%
2018-11-01	0	0.570	0.560	0.570	0.560	0.580	3,356,000	1,912,240	0.5698	0.570	0.560	0.570	0.560	0.580	3,356,000	0.5698	-3.39%
2018-10-31	0	0.590	0.570	0.600	0.580	0.610	2,198,000	1,301,340	0.5921	0.590	0.570	0.600	0.580	0.610	2,198,000	0.5921	1.72%
2018-10-30	0	0.580	0.570	0.580	0.570	0.590	5,212,000	3,040,800	0.5834	0.580	0.570	0.580	0.570	0.590	5,212,000	0.5834	1.75%
2018-10-29	0	0.570	0.550	0.570	0.560	0.590	5,482,000	3,138,540	0.5725	0.570	0.550	0.570	0.560	0.590	5,482,000	0.5725	-1.72%
2018-10-26	0	0.580	0.580	0.590	0.580	0.600	5,348,000	3,169,740	0.5927	0.580	0.580	0.590	0.580	0.600	5,348,000	0.5927	-3.33%
2018-10-25	0	0.600	0.590	0.600	0.580	0.610	4,578,000	2,726,040	0.5955	0.600	0.590	0.600	0.580	0.610	4,578,000	0.5955	-3.23%
2018-10-24	0	0.620	0.600	0.620	0.600	0.630	6,386,000	3,908,800	0.6121	0.620	0.600	0.620	0.600	0.630	6,386,000	0.6121	0.00%
2018-10-23	0	0.620	0.610	0.630	0.610	0.650	6,204,000	3,859,520	0.6221	0.620	0.610	0.630	0.610	0.650	6,204,000	0.6221	-4.62%
2018-10-22	0	0.650	0.630	0.650	0.600	0.690	7,272,000	4,631,420	0.6369	0.650	0.630	0.650	0.600	0.690	7,272,000	0.6369	4.84%
2018-10-19	0	0.620	0.600	0.630	0.590	0.630	6,080,000	3,676,220	0.6046	0.620	0.600	0.630	0.590	0.630	6,080,000	0.6046	0.00%
2018-10-18	0	0.620	0.600	0.620	0.600	0.660	8,512,000	5,428,860	0.6378	0.620	0.600	0.620	0.600	0.660	8,512,000	0.6378	-7.46%
2018-10-16	0	0.670	0.650	0.670	0.620	0.680	4,710,000	3,055,820	0.6488	0.670	0.650	0.670	0.620	0.680	4,710,000	0.6488	1.52%
2018-10-15	0	0.660	0.650	0.670	0.660	0.700	3,212,000	2,207,220	0.6872	0.660	0.650	0.670	0.660	0.700	3,212,000	0.6872	-4.35%
2018-10-12	0	0.690	0.690	0.710	0.680	0.730	1,784,000	1,257,120	0.7047	0.690	0.690	0.710	0.680	0.730	1,784,000	0.7047	-1.43%
2018-10-11	0	0.700	0.690	0.710	0.700	0.790	1,842,000	1,352,880	0.7345	0.700	0.690	0.710	0.700	0.790	1,842,000	0.7345	-12.50%
2018-10-10	0	0.800	0.780	0.800	0.770	0.840	4,400,000	3,522,700	0.8006	0.800	0.780	0.800	0.770	0.840	4,400,000	0.8006	3.90%
2018-10-09	0	0.770	0.760	0.780	0.740	0.770	3,998,000	3,027,340	0.7572	0.770	0.760	0.780	0.740	0.770	3,998,000	0.7572	1.32%
2018-10-08	0	0.760	0.740	0.760	0.750	0.770	2,778,000	2,095,940	0.7545	0.760	0.740	0.760	0.750	0.770	2,778,000	0.7545	0.00%
2018-10-05	0	0.760	0.750	0.760	0.750	0.770	2,618,000	1,985,520	0.7584	0.760	0.750	0.760	0.750	0.770	2,618,000	0.7584	0.00%
2018-10-04	0	0.760	0.730	0.760	0.750	0.760	2,560,000	1,927,540	0.7529	0.760	0.730	0.760	0.750	0.760	2,560,000	0.7529	1.33%
2018-10-03	0	0.750	0.750	0.770	0.750	0.810	3,618,000	2,764,860	0.7642	0.750	0.750	0.770	0.750	0.810	3,618,000	0.7642	0.00%
2018-10-02	0	0.750	0.730	0.750	0.730	0.750	2,710,000	2,009,920	0.7417	0.750	0.730	0.750	0.730	0.750	2,710,000	0.7417	0.00%
2018-09-28	0	0.750	0.740	0.750	0.730	0.760	3,124,000	2,329,100	0.7456	0.750	0.740	0.750	0.730	0.760	3,124,000	0.7456	0.00%
2018-09-27	0	0.750	0.750	0.760	0.710	0.750	2,942,000	2,110,420	0.7173	0.750	0.750	0.760	0.710	0.750	2,942,000	0.7173	5.63%
2018-09-26	0	0.710	0.700	0.720	0.700	0.760	1,538,000	1,091,860	0.7099	0.710	0.700	0.720	0.700	0.760	1,538,000	0.7099	-5.33%
2018-09-24	0	0.750	0.730	0.760	0.710	0.770	1,522,000	1,128,140	0.7412	0.750	0.730	0.760	0.710	0.770	1,522,000	0.7412	4.17%
2018-09-21	0	0.720	0.720	0.740	0.720	0.760	1,176,000	869,400	0.7393	0.720	0.720	0.740	0.720	0.760	1,176,000	0.7393	-1.37%
2018-09-20	0	0.730	0.710	0.750	0.710	0.750	649,000	479,330	0.7386	0.730	0.710	0.750	0.710	0.750	649,000	0.7386	0.00%
2018-09-19	0	0.730	0.720	0.750	0.690	0.820	3,082,000	2,285,780	0.7417	0.730	0.720	0.750	0.690	0.820	3,082,000	0.7417	7.35%
2018-09-18	0	0.680	0.670	0.680	0.650	0.680	2,010,000	1,345,300	0.6693	0.680	0.670	0.680	0.650	0.680	2,010,000	0.6693	-1.45%
2018-09-17	0	0.690	0.650	0.690	0.670	0.700	984,000	673,540	0.6845	0.690	0.650	0.690	0.670	0.700	984,000	0.6845	0.00%
2018-09-14	0	0.690	0.690	0.700	0.680	0.760	2,196,000	1,557,700	0.7093	0.690	0.690	0.700	0.680	0.760	2,196,000	0.7093	-8.00%
2018-09-13	0	0.750	0.710	0.770	0.740	0.770	1,016,000	768,760	0.7567	0.750	0.710	0.770	0.740	0.770	1,016,000	0.7567	0.00%
2018-09-12	0	0.750	0.720	0.750	0.720	0.770	1,738,000	1,299,780	0.7479	0.750	0.720	0.750	0.720	0.770	1,738,000	0.7479	-1.32%
2018-09-11	0	0.760	0.720	0.770	0.700	0.780	1,956,000	1,466,760	0.7499	0.760	0.720	0.770	0.700	0.780	1,956,000	0.7499	-1.30%
2018-09-10	0	0.770	0.760	0.770	0.780	0.810	620,000	489,000	0.7887	0.770	0.760	0.770	0.780	0.810	620,000	0.7887	-2.53%
2018-09-07	0	0.790	0.740	0.790	0.770	0.810	854,000	679,600	0.7958	0.790	0.740	0.790	0.770	0.810	854,000	0.7958	1.28%
2018-09-06	0	0.780	0.780	0.790	0.780	0.840	1,106,000	900,300	0.8140	0.780	0.780	0.790	0.780	0.840	1,106,000	0.8140	-4.88%
2018-09-05	0	0.820	0.820	0.840	0.790	0.820	1,588,000	1,273,500	0.8020	0.820	0.820	0.840	0.790	0.820	1,588,000	0.8020	6.49%
2018-09-04	0	0.770	0.770	0.780	0.750	0.810	1,614,000	1,250,460	0.7748	0.770	0.770	0.780	0.750	0.810	1,614,000	0.7748	-4.94%
2018-09-03	0	0.810	0.790	0.820	0.790	0.820	1,290,000	1,039,660	0.8059	0.810	0.790	0.820	0.790	0.820	1,290,000	0.8059	1.25%
2018-08-31	0	0.800	0.790	0.820	0.800	0.820	730,000	587,400	0.8047	0.800	0.790	0.820	0.800	0.820	730,000	0.8047	0.00%
2018-08-30	0	0.800	0.790	0.810	0.780	0.840	1,206,000	966,360	0.8013	0.800	0.790	0.810	0.780	0.840	1,206,000	0.8013	0.00%
2018-08-29	0	0.800	0.780	0.810	0.780	0.860	2,888,000	2,389,360	0.8273	0.800	0.780	0.810	0.780	0.860	2,888,000	0.8273	-3.61%
2018-08-28	0	0.830	0.830	0.840	0.830	0.870	3,414,000	2,869,460	0.8405	0.830	0.830	0.840	0.830	0.870	3,414,000	0.8405	-2.35%
2018-08-27	0	0.850	0.850	0.870	0.840	0.880	3,774,000	3,273,200	0.8673	0.850	0.850	0.870	0.840	0.880	3,774,000	0.8673	0.00%
2018-08-24	0	0.850	0.850	0.870	0.850	0.890	2,844,000	2,482,640	0.8729	0.850	0.850	0.870	0.850	0.890	2,844,000	0.8729	-4.49%
2018-08-23	0	0.890	0.880	0.890	0.870	0.900	1,452,000	1,282,500	0.8833	0.890	0.880	0.890	0.870	0.900	1,452,000	0.8833	-2.20%
2018-08-22	0	0.910	0.880	0.930	0.870	0.910	1,224,000	1,094,040	0.8938	0.910	0.880	0.930	0.870	0.910	1,224,000	0.8938	2.25%
2018-08-21	0	0.890	0.890	0.910	0.860	0.890	1,268,000	1,116,160	0.8803	0.890	0.890	0.910	0.860	0.890	1,268,000	0.8803	2.30%
2018-08-20	0	0.870	0.850	0.880	0.850	0.880	1,874,000	1,622,880	0.8660	0.870	0.850	0.880	0.850	0.880	1,874,000	0.8660	2.35%
2018-08-17	0	0.850	0.820	0.850	0.820	0.870	2,616,000	2,234,420	0.8541	0.850	0.820	0.850	0.820	0.870	2,616,000	0.8541	0.00%
2018-08-16	0	0.850	0.840	0.850	0.850	0.900	2,038,000	1,761,160	0.8642	0.850	0.840	0.850	0.850	0.900	2,038,000	0.8642	-1.16%
2018-08-15	0	0.860	0.820	0.860	0.830	0.870	1,760,000	1,489,980	0.8466	0.860	0.820	0.860	0.830	0.870	1,760,000	0.8466	-1.15%
2018-08-14	0	0.870	0.850	0.870	0.840	0.870	1,872,000	1,613,380	0.8618	0.870	0.850	0.870	0.840	0.870	1,872,000	0.8618	-1.14%
2018-08-13	0	0.880	0.850	0.880	0.810	0.890	2,892,000	2,510,860	0.8682	0.880	0.850	0.880	0.810	0.890	2,892,000	0.8682	0.00%
2018-08-10	0	0.880	0.880	0.890	0.870	0.900	2,620,000	2,309,340	0.8814	0.880	0.880	0.890	0.870	0.900	2,620,000	0.8814	-1.12%
2018-08-09	0	0.890	0.880	0.890	0.880	0.890	2,612,000	2,322,500	0.8892	0.890	0.880	0.890	0.880	0.890	2,612,000	0.8892	0.00%
2018-08-08	0	0.890	0.890	0.900	0.880	0.910	1,456,000	1,309,740	0.8995	0.890	0.890	0.900	0.880	0.910	1,456,000	0.8995	0.00%
2018-08-07	0	0.890	0.880	0.900	0.880	0.910	2,464,000	2,216,020	0.8994	0.890	0.880	0.900	0.880	0.910	2,464,000	0.8994	-2.20%
2018-08-06	0	0.910	0.900	0.910	0.900	0.930	2,518,000	2,286,840	0.9082	0.910	0.900	0.910	0.900	0.930	2,518,000	0.9082	-1.09%
2018-08-03	0	0.920	0.910	0.930	0.900	0.950	5,616,000	5,197,440	0.9255	0.920	0.910	0.930	0.900	0.950	5,616,000	0.9255	0.00%
2018-08-02	0	0.920	0.910	0.930	0.910	0.920	1,660,000	1,524,120	0.9181	0.920	0.910	0.930	0.910	0.920	1,660,000	0.9181	0.00%
2018-08-01	0	0.920	0.910	0.930	0.920	0.930	1,180,000	1,090,880	0.9245	0.920	0.910	0.930	0.920	0.930	1,180,000	0.9245	0.00%
2018-07-31	0	0.920	0.900	0.920	0.880	0.930	4,398,000	3,979,380	0.9048	0.920	0.900	0.920	0.880	0.930	4,398,000	0.9048	-1.08%
2018-07-30	0	0.930	0.920	0.930	0.920	0.940	1,930,000	1,795,560	0.9303	0.930	0.920	0.930	0.920	0.940	1,930,000	0.9303	0.00%
2018-07-27	0	0.930	0.920	0.930	0.920	0.960	1,668,000	1,570,980	0.9418	0.930	0.920	0.930	0.920	0.960	1,668,000	0.9418	-1.06%
2018-07-26	0	0.940	0.930	0.950	0.920	0.940	2,674,000	2,505,660	0.9370	0.940	0.930	0.950	0.920	0.940	2,674,000	0.9370	0.00%
2018-07-25	0	0.940	0.940	0.950	0.920	0.950	3,988,000	3,724,100	0.9338	0.940	0.940	0.950	0.920	0.950	3,988,000	0.9338	1.08%
2018-07-24	0	0.930	0.920	0.930	0.920	0.960	1,716,000	1,607,240	0.9366	0.930	0.920	0.930	0.920	0.960	1,716,000	0.9366	0.00%
2018-07-23	0	0.930	0.930	0.940	0.930	0.980	1,664,000	1,590,320	0.9557	0.930	0.930	0.940	0.930	0.980	1,664,000	0.9557	-2.11%
2018-07-20	0	0.950	0.940	0.950	0.930	0.960	3,174,000	2,989,440	0.9419	0.950	0.940	0.950	0.930	0.960	3,174,000	0.9419	0.00%
2018-07-19	0	0.950	0.940	0.950	0.950	0.990	3,280,000	3,179,320	0.9693	0.950	0.940	0.950	0.950	0.990	3,280,000	0.9693	-2.06%
2018-07-18	0	0.970	0.960	0.970	0.960	1.000	3,364,000	3,262,860	0.9699	0.970	0.960	0.970	0.960	1.000	3,364,000	0.9699	0.00%
2018-07-17	0	0.970	0.950	0.970	0.920	0.970	4,712,000	4,436,940	0.9416	0.970	0.950	0.970	0.920	0.970	4,712,000	0.9416	1.04%
2018-07-16	0	0.960	0.940	0.960	0.950	0.970	2,716,000	2,585,680	0.9520	0.960	0.940	0.960	0.950	0.970	2,716,000	0.9520	0.00%
2018-07-13	0	0.960	0.950	0.960	0.960	1.010	4,412,000	4,312,540	0.9775	0.960	0.950	0.960	0.960	1.010	4,412,000	0.9775	1.05%
2018-07-12	0	0.950	0.930	0.950	0.940	0.970	3,632,000	3,477,380	0.9574	0.950	0.930	0.950	0.940	0.970	3,632,000	0.9574	0.00%
2018-07-11	0	0.950	0.940	0.950	0.910	0.950	3,382,000	3,196,580	0.9452	0.950	0.940	0.950	0.910	0.950	3,382,000	0.9452	0.00%
2018-07-10	0	0.950	0.940	0.950	0.930	0.960	3,722,000	3,524,560	0.9470	0.950	0.940	0.950	0.930	0.960	3,722,000	0.9470	0.00%
2018-07-09	0	0.950	0.940	0.960	0.930	0.950	3,482,000	3,293,300	0.9458	0.950	0.940	0.960	0.930	0.950	3,482,000	0.9458	3.26%
2018-07-06	0	0.920	0.920	0.940	0.910	0.950	4,482,000	4,206,880	0.9386	0.920	0.920	0.940	0.910	0.950	4,482,000	0.9386	-3.16%
2018-07-05	0	0.950	0.950	0.960	0.950	1.000	2,894,000	2,827,880	0.9772	0.950	0.950	0.960	0.950	1.000	2,894,000	0.9772	-3.06%
2018-07-04	0	0.980	0.970	0.980	0.980	1.030	1,740,000	1,755,420	1.0089	0.980	0.970	0.980	0.980	1.030	1,740,000	1.0089	-3.92%
2018-07-03	0	1.020	1.010	1.020	1.010	1.040	3,046,000	3,120,900	1.0246	1.020	1.010	1.020	1.010	1.040	3,046,000	1.0246	-2.86%
2018-06-29	0	1.050	1.030	1.080	1.000	1.080	3,120,000	3,198,600	1.0252	1.050	1.030	1.080	1.000	1.080	3,120,000	1.0252	2.94%
2018-06-28	0	1.020	1.020	1.030	0.980	1.040	3,322,000	3,368,640	1.0140	1.020	1.020	1.030	0.980	1.040	3,322,000	1.0140	0.99%
2018-06-27	0	1.010	1.010	1.020	0.960	1.030	5,548,000	5,557,400	1.0017	1.010	1.010	1.020	0.960	1.030	5,548,000	1.0017	0.00%
2018-06-26	0	1.010	1.000	1.010	0.990	1.110	4,824,000	5,002,920	1.0371	1.010	1.000	1.010	0.990	1.110	4,824,000	1.0371	-8.18%
2018-06-25	0	1.100	1.080	1.100	1.090	1.170	3,878,000	4,449,060	1.1473	1.100	1.080	1.100	1.090	1.170	3,878,000	1.1473	-5.17%
2018-06-22	0	1.160	1.150	1.160	1.150	1.170	3,246,000	3,764,840	1.1598	1.160	1.150	1.160	1.150	1.170	3,246,000	1.1598	0.00%
2018-06-21	0	1.160	1.150	1.160	1.150	1.180	3,318,000	3,859,460	1.1632	1.160	1.150	1.160	1.150	1.180	3,318,000	1.1632	0.00%
2018-06-20	0	1.160	1.150	1.160	1.150	1.160	3,084,000	3,550,720	1.1513	1.160	1.150	1.160	1.150	1.160	3,084,000	1.1513	0.87%
2018-06-19	0	1.150	1.140	1.150	1.140	1.190	3,094,000	3,590,160	1.1604	1.150	1.140	1.150	1.140	1.190	3,094,000	1.1604	-3.36%
2018-06-15	0	1.190	1.170	1.190	1.170	1.210	2,612,000	3,112,560	1.1916	1.190	1.170	1.190	1.170	1.210	2,612,000	1.1916	0.00%
2018-06-14	0	1.190	1.190	1.200	1.190	1.210	3,212,000	3,843,480	1.1966	1.190	1.190	1.200	1.190	1.210	3,212,000	1.1966	-0.83%
2018-06-13	0	1.200	1.190	1.200	1.190	1.210	3,056,000	3,654,200	1.1957	1.200	1.190	1.200	1.190	1.210	3,056,000	1.1957	0.84%
2018-06-12	0	1.190	1.180	1.190	1.180	1.200	3,114,000	3,708,840	1.1910	1.190	1.180	1.190	1.180	1.200	3,114,000	1.1910	0.00%
2018-06-11	0	1.190	1.190	1.200	1.180	1.220	3,762,000	4,503,120	1.1970	1.190	1.190	1.200	1.180	1.220	3,762,000	1.1970	0.85%
2018-06-08	0	1.180	1.180	1.190	1.160	1.200	4,062,000	4,793,040	1.1800	1.180	1.180	1.190	1.160	1.200	4,062,000	1.1800	-1.67%
2018-06-07	0	1.200	1.180	1.200	1.170	1.200	3,882,000	4,611,940	1.1880	1.200	1.180	1.200	1.170	1.200	3,882,000	1.1880	1.69%
2018-06-06	0	1.180	1.180	1.190	1.180	1.190	3,270,000	3,884,400	1.1879	1.180	1.180	1.190	1.180	1.190	3,270,000	1.1879	-0.84%
2018-06-05	0	1.190	1.180	1.190	1.170	1.210	2,706,000	3,218,700	1.1895	1.190	1.180	1.190	1.170	1.210	2,706,000	1.1895	0.00%
2018-06-04	0	1.190	1.180	1.190	1.170	1.190	3,460,000	4,092,640	1.1828	1.190	1.180	1.190	1.170	1.190	3,460,000	1.1828	1.71%
2018-06-01	0	1.170	1.160	1.170	1.160	1.180	2,690,000	3,142,660	1.1683	1.170	1.160	1.170	1.160	1.180	2,690,000	1.1683	0.86%
2018-05-31	0	1.160	1.160	1.170	1.150	1.170	1,740,000	2,017,200	1.1593	1.160	1.160	1.170	1.150	1.170	1,740,000	1.1593	1.75%
2018-05-30	0	1.140	1.130	1.150	1.140	1.170	2,980,000	3,427,820	1.1503	1.140	1.130	1.150	1.140	1.170	2,980,000	1.1503	-2.56%
2018-05-29	0	1.170	1.160	1.180	1.170	1.190	2,608,000	3,076,020	1.1795	1.170	1.160	1.180	1.170	1.190	2,608,000	1.1795	-1.68%
2018-05-28	0	1.190	1.180	1.190	1.180	1.200	2,458,000	2,915,000	1.1859	1.190	1.180	1.190	1.180	1.200	2,458,000	1.1859	0.00%
2018-05-25	0	1.190	1.180	1.200	1.190	1.230	3,162,000	3,810,120	1.2050	1.190	1.180	1.200	1.190	1.230	3,162,000	1.2050	-0.83%
2018-05-24	0	1.200	1.200	1.210	1.200	1.240	3,990,000	4,822,300	1.2086	1.200	1.200	1.210	1.200	1.240	3,990,000	1.2086	-0.83%
2018-05-23	0	1.210	1.210	1.220	1.180	1.250	5,602,000	6,800,860	1.2140	1.210	1.210	1.220	1.180	1.250	5,602,000	1.2140	2.54%
2018-05-21	0	1.180	1.180	1.190	1.170	1.200	4,066,000	4,795,880	1.1795	1.180	1.180	1.190	1.170	1.200	4,066,000	1.1795	0.85%
2018-05-18	0	1.170	1.160	1.170	1.160	1.190	5,296,000	6,187,720	1.1684	1.170	1.160	1.170	1.160	1.190	5,296,000	1.1684	-0.85%
2018-05-17	0	1.180	1.170	1.180	1.150	1.200	2,940,000	3,458,860	1.1765	1.180	1.170	1.180	1.150	1.200	2,940,000	1.1765	0.00%
2018-05-16	0	1.180	1.170	1.190	1.150	1.190	3,292,000	3,864,420	1.1739	1.180	1.170	1.190	1.150	1.190	3,292,000	1.1739	0.00%
2018-05-15	0	1.180	1.180	1.190	1.180	1.230	3,726,000	4,465,620	1.1985	1.180	1.180	1.190	1.180	1.230	3,726,000	1.1985	0.00%
2018-05-14	0	1.180	1.180	1.200	1.180	1.220	3,550,000	4,279,960	1.2056	1.180	1.180	1.200	1.180	1.220	3,550,000	1.2056	-0.84%
2018-05-11	0	1.190	1.190	1.200	1.170	1.210	4,442,000	5,318,500	1.1973	1.190	1.190	1.200	1.170	1.210	4,442,000	1.1973	0.85%
2018-05-10	0	1.180	1.180	1.190	1.170	1.230	2,664,000	3,201,880	1.2019	1.180	1.180	1.190	1.170	1.230	2,664,000	1.2019	-1.67%
2018-05-09	0	1.200	1.170	1.200	1.160	1.220	3,588,000	4,278,360	1.1924	1.200	1.170	1.200	1.160	1.220	3,588,000	1.1924	0.00%
2018-05-08	0	1.200	1.200	1.210	1.200	1.240	2,362,000	2,881,580	1.2200	1.200	1.200	1.210	1.200	1.240	2,362,000	1.2200	-0.83%
2018-05-07	0	1.210	1.190	1.220	1.200	1.240	2,664,000	3,259,520	1.2235	1.210	1.190	1.220	1.200	1.240	2,664,000	1.2235	0.00%
2018-05-04	0	1.210	1.200	1.210	1.210	1.240	2,800,000	3,428,100	1.2243	1.210	1.200	1.210	1.210	1.240	2,800,000	1.2243	-2.42%
2018-05-03	0	1.240	1.230	1.240	1.210	1.260	3,746,000	4,627,940	1.2354	1.240	1.230	1.240	1.210	1.260	3,746,000	1.2354	-2.36%
2018-05-02	0	1.270	1.250	1.290	1.240	1.290	3,364,000	4,296,180	1.2771	1.270	1.250	1.290	1.240	1.290	3,364,000	1.2771	-3.79%
2018-04-30	0	1.320	1.300	1.350	1.240	1.350	3,988,000	5,027,840	1.2607	1.320	1.300	1.350	1.240	1.350	3,988,000	1.2607	5.60%
2018-04-27	0	1.250	1.240	1.260	1.220	1.290	3,258,000	4,060,460	1.2463	1.250	1.240	1.260	1.220	1.290	3,258,000	1.2463	1.63%
2018-04-26	0	1.230	1.220	1.230	1.220	1.250	3,164,000	3,894,300	1.2308	1.230	1.220	1.230	1.220	1.250	3,164,000	1.2308	0.00%
2018-04-25	0	1.230	1.210	1.230	1.210	1.240	3,174,000	3,921,040	1.2354	1.230	1.210	1.230	1.210	1.240	3,174,000	1.2354	-0.81%
2018-04-24	0	1.240	1.230	1.250	1.220	1.280	2,820,000	3,564,300	1.2639	1.240	1.230	1.250	1.220	1.280	2,820,000	1.2639	-1.59%
2018-04-23	0	1.260	1.250	1.260	1.250	1.300	3,044,000	3,892,380	1.2787	1.260	1.250	1.260	1.250	1.300	3,044,000	1.2787	-0.79%
2018-04-20	0	1.270	1.260	1.290	1.260	1.300	1,980,000	2,545,200	1.2855	1.270	1.260	1.290	1.260	1.300	1,980,000	1.2855	0.79%
2018-04-19	0	1.260	1.260	1.280	1.260	1.310	3,640,000	4,691,020	1.2887	1.260	1.260	1.280	1.260	1.310	3,640,000	1.2887	-1.56%
2018-04-18	0	1.280	1.250	1.280	1.240	1.310	3,860,000	4,912,120	1.2726	1.280	1.250	1.280	1.240	1.310	3,860,000	1.2726	-2.29%
2018-04-17	0	1.310	1.290	1.310	1.290	1.320	2,624,000	3,422,720	1.3044	1.310	1.290	1.310	1.290	1.320	2,624,000	1.3044	1.55%
2018-04-16	0	1.290	1.280	1.290	1.290	1.330	2,090,000	2,724,520	1.3036	1.290	1.280	1.290	1.290	1.330	2,090,000	1.3036	-1.53%
2018-04-13	0	1.310	1.300	1.310	1.300	1.330	2,446,000	3,204,640	1.3102	1.310	1.300	1.310	1.300	1.330	2,446,000	1.3102	-1.50%
2018-04-12	0	1.330	1.330	1.350	1.280	1.370	7,328,000	9,590,200	1.3087	1.330	1.330	1.350	1.280	1.370	7,328,000	1.3087	1.53%
2018-04-11	0	1.310	1.300	1.330	1.300	1.360	2,170,000	2,879,040	1.3267	1.310	1.300	1.330	1.300	1.360	2,170,000	1.3267	-2.24%
2018-04-10	0	1.340	1.310	1.340	1.280	1.370	3,200,000	4,266,700	1.3333	1.340	1.310	1.340	1.280	1.370	3,200,000	1.3333	-0.74%
2018-04-09	0	1.350	1.310	1.350	1.290	1.380	2,326,000	3,173,200	1.3642	1.350	1.310	1.350	1.290	1.380	2,326,000	1.3642	-0.74%
2018-04-06	0	1.360	1.340	1.360	1.330	1.390	3,690,000	5,029,360	1.3630	1.360	1.340	1.360	1.330	1.390	3,690,000	1.3630	0.74%
2018-04-04	0	1.350	1.340	1.350	1.340	1.410	3,064,000	4,194,640	1.3690	1.350	1.340	1.350	1.340	1.410	3,064,000	1.3690	-1.46%
2018-04-03	0	1.370	1.360	1.370	1.360	1.380	2,402,000	3,294,580	1.3716	1.370	1.360	1.370	1.360	1.380	2,402,000	1.3716	-2.14%
2018-03-29	0	1.400	1.380	1.510	1.280	1.440	2,850,000	3,734,280	1.3103	1.400	1.380	1.510	1.280	1.440	2,850,000	1.3103	6.06%
2018-03-28	0	1.320	1.280	1.320	1.260	1.340	3,738,000	4,879,460	1.3054	1.320	1.280	1.320	1.260	1.340	3,738,000	1.3054	-2.22%
2018-03-27	0	1.350	1.330	1.350	1.300	1.360	3,244,000	4,294,300	1.3238	1.350	1.330	1.350	1.300	1.360	3,244,000	1.3238	2.27%
2018-03-26	0	1.320	1.320	1.330	1.290	1.320	3,018,000	3,962,460	1.3129	1.320	1.320	1.330	1.290	1.320	3,018,000	1.3129	0.00%
2018-03-23	0	1.320	1.300	1.320	1.250	1.320	1,850,000	2,417,580	1.3068	1.320	1.300	1.320	1.250	1.320	1,850,000	1.3068	-0.75%
2018-03-22	0	1.330	1.330	1.350	1.290	1.330	1,404,000	1,842,200	1.3121	1.330	1.330	1.350	1.290	1.330	1,404,000	1.3121	0.00%
2018-03-21	0	1.330	1.310	1.330	1.300	1.410	2,270,000	3,091,940	1.3621	1.330	1.310	1.330	1.300	1.410	2,270,000	1.3621	-3.62%
2018-03-20	0	1.380	1.370	1.400	1.370	1.440	2,236,000	3,131,400	1.4004	1.380	1.370	1.400	1.370	1.440	2,236,000	1.4004	-4.17%
2018-03-19	0	1.440	1.430	1.440	1.410	1.470	1,982,000	2,860,260	1.4431	1.440	1.430	1.440	1.410	1.470	1,982,000	1.4431	-1.37%
2018-03-16	0	1.460	1.440	1.460	1.430	1.480	2,240,000	3,236,640	1.4449	1.460	1.440	1.460	1.430	1.480	2,240,000	1.4449	2.10%
2018-03-15	0	1.430	1.430	1.450	1.420	1.480	1,818,000	2,637,540	1.4508	1.430	1.430	1.450	1.420	1.480	1,818,000	1.4508	-2.72%
2018-03-14	0	1.470	1.450	1.480	1.460	1.490	1,786,000	2,635,360	1.4756	1.470	1.450	1.480	1.460	1.490	1,786,000	1.4756	0.00%
2018-03-13	0	1.470	1.470	1.490	1.470	1.500	2,562,000	3,792,560	1.4803	1.470	1.470	1.490	1.470	1.500	2,562,000	1.4803	0.00%
2018-03-12	0	1.470	1.460	1.470	1.450	1.530	2,116,000	3,177,880	1.5018	1.470	1.460	1.470	1.450	1.530	2,116,000	1.5018	-0.68%
2018-03-09	0	1.480	1.470	1.490	1.420	1.490	2,580,000	3,738,660	1.4491	1.480	1.470	1.490	1.420	1.490	2,580,000	1.4491	4.96%
2018-03-08	0	1.410	1.410	1.420	1.400	1.420	1,946,000	2,738,580	1.4073	1.410	1.410	1.420	1.400	1.420	1,946,000	1.4073	0.71%
2018-03-07	0	1.400	1.390	1.400	1.370	1.430	2,128,000	2,976,640	1.3988	1.400	1.390	1.400	1.370	1.430	2,128,000	1.3988	0.00%
2018-03-06	0	1.400	1.390	1.400	1.390	1.410	2,040,000	2,843,360	1.3938	1.400	1.390	1.400	1.390	1.410	2,040,000	1.3938	1.45%
2018-03-05	0	1.380	1.380	1.400	1.370	1.410	1,794,000	2,495,340	1.3909	1.380	1.380	1.400	1.370	1.410	1,794,000	1.3909	-0.72%
2018-03-02	0	1.390	1.390	1.410	1.380	1.430	3,182,000	4,442,740	1.3962	1.390	1.390	1.410	1.380	1.430	3,182,000	1.3962	-1.42%
2018-03-01	0	1.410	1.400	1.420	1.400	1.450	1,754,000	2,499,160	1.4248	1.410	1.400	1.420	1.400	1.450	1,754,000	1.4248	0.00%
2018-02-28	0	1.410	1.410	1.420	1.370	1.430	3,706,000	5,217,500	1.4079	1.410	1.410	1.420	1.370	1.430	3,706,000	1.4079	-0.70%
2018-02-27	0	1.420	1.420	1.430	1.420	1.460	3,200,000	4,624,060	1.4450	1.420	1.420	1.430	1.420	1.460	3,200,000	1.4450	0.00%
2018-02-26	0	1.420	1.410	1.430	1.400	1.440	2,292,000	3,271,560	1.4274	1.420	1.410	1.430	1.400	1.440	2,292,000	1.4274	0.00%
2018-02-23	0	1.420	1.420	1.440	1.420	1.460	1,628,000	2,349,940	1.4435	1.420	1.420	1.440	1.420	1.460	1,628,000	1.4435	-2.07%
2018-02-22	0	1.450	1.440	1.450	1.430	1.480	1,916,000	2,784,720	1.4534	1.450	1.440	1.450	1.430	1.480	1,916,000	1.4534	-0.68%
2018-02-21	0	1.460	1.450	1.470	1.440	1.490	2,020,000	2,953,420	1.4621	1.460	1.450	1.470	1.440	1.490	2,020,000	1.4621	1.39%
2018-02-20	0	1.440	1.440	1.450	1.420	1.450	1,864,000	2,682,140	1.4389	1.440	1.440	1.450	1.420	1.450	1,864,000	1.4389	0.00%
2018-02-15	0	1.440	1.440	1.450	1.430	1.450	1,378,000	1,987,180	1.4421	1.440	1.440	1.450	1.430	1.450	1,378,000	1.4421	0.70%
2018-02-14	0	1.430	1.420	1.430	1.420	1.460	3,472,000	5,001,280	1.4405	1.430	1.420	1.430	1.420	1.460	3,472,000	1.4405	0.70%
2018-02-13	0	1.420	1.410	1.430	1.380	1.450	1,906,000	2,704,800	1.4191	1.420	1.410	1.430	1.380	1.450	1,906,000	1.4191	2.16%
2018-02-12	0	1.390	1.370	1.390	1.360	1.410	2,082,000	2,896,400	1.3912	1.390	1.370	1.390	1.360	1.410	2,082,000	1.3912	0.72%
2018-02-09	0	1.380	1.360	1.380	1.330	1.380	2,072,000	2,835,160	1.3683	1.380	1.360	1.380	1.330	1.380	2,072,000	1.3683	-2.13%
2018-02-08	0	1.410	1.400	1.410	1.370	1.420	5,316,000	7,429,940	1.3977	1.410	1.400	1.410	1.370	1.420	5,316,000	1.3977	2.17%
2018-02-07	0	1.380	1.360	1.380	1.360	1.410	5,450,000	7,559,840	1.3871	1.380	1.360	1.380	1.360	1.410	5,450,000	1.3871	-0.72%
2018-02-06	0	1.390	1.370	1.390	1.350	1.400	5,850,000	8,031,760	1.3730	1.390	1.370	1.390	1.350	1.400	5,850,000	1.3730	-3.47%
2018-02-05	0	1.440	1.430	1.440	1.400	1.440	6,194,000	8,734,580	1.4102	1.440	1.430	1.440	1.400	1.440	6,194,000	1.4102	-1.37%
2018-02-02	0	1.460	1.460	1.470	1.440	1.490	5,654,000	8,244,600	1.4582	1.460	1.460	1.470	1.440	1.490	5,654,000	1.4582	-1.35%
2018-02-01	0	1.480	1.470	1.480	1.460	1.570	5,720,000	8,489,240	1.4841	1.480	1.470	1.480	1.460	1.570	5,720,000	1.4841	0.00%
2018-01-31	0	1.480	1.470	1.480	1.450	1.530	5,652,000	8,343,340	1.4762	1.480	1.470	1.480	1.450	1.530	5,652,000	1.4762	-1.33%
2018-01-30	0	1.500	1.490	1.500	1.430	1.500	7,830,000	11,459,960	1.4636	1.500	1.490	1.500	1.430	1.500	7,830,000	1.4636	4.17%
2018-01-29	0	1.440	1.430	1.450	1.430	1.590	9,474,000	14,207,740	1.4997	1.440	1.430	1.450	1.430	1.590	9,474,000	1.4997	-7.69%
2018-01-26	0	1.560	1.560	1.570	1.560	1.630	8,468,000	13,433,800	1.5864	1.560	1.560	1.570	1.560	1.630	8,468,000	1.5864	-0.64%
2018-01-25	0	1.570	1.560	1.570	1.430	1.650	21,012,000	32,799,700	1.5610	1.570	1.560	1.570	1.430	1.650	21,012,000	1.5610	12.95%
2018-01-24	1	1.390	1.380	1.400	1.390	1.410	768,000	1,070,920	1.3944	1.390	1.380	1.400	1.390	1.410	768,000	1.3944	0.00%
2018-01-23	0	1.390	1.390	1.400	1.390	1.430	1,426,000	2,017,020	1.4145	1.390	1.390	1.400	1.390	1.430	1,426,000	1.4145	-1.42%
2018-01-22	0	1.410	1.400	1.410	1.390	1.420	1,931,000	2,723,780	1.4106	1.410	1.400	1.410	1.390	1.420	1,931,000	1.4106	1.44%
2018-01-19	0	1.390	1.380	1.390	1.380	1.400	1,538,000	2,132,560	1.3866	1.390	1.380	1.390	1.380	1.400	1,538,000	1.3866	0.72%
2018-01-18	0	1.380	1.380	1.390	1.380	1.400	2,022,000	2,814,740	1.3921	1.380	1.380	1.390	1.380	1.400	2,022,000	1.3921	-0.72%
2018-01-17	0	1.390	1.380	1.390	1.370	1.400	2,320,000	3,206,160	1.3820	1.390	1.380	1.390	1.370	1.400	2,320,000	1.3820	0.00%
2018-01-16	0	1.390	1.380	1.390	1.340	1.390	1,864,000	2,559,460	1.3731	1.390	1.380	1.390	1.340	1.390	1,864,000	1.3731	2.96%
2018-01-15	0	1.350	1.350	1.370	1.350	1.390	1,602,010	2,198,973	1.3726	1.350	1.350	1.370	1.350	1.390	1,602,010	1.3726	-0.74%
2018-01-12	0	1.360	1.360	1.370	1.340	1.390	1,348,000	1,849,260	1.3719	1.360	1.360	1.370	1.340	1.390	1,348,000	1.3719	0.74%
2018-01-11	0	1.350	1.350	1.370	1.340	1.390	3,066,000	4,195,820	1.3685	1.350	1.350	1.370	1.340	1.390	3,066,000	1.3685	-2.17%
2018-01-10	0	1.380	1.360	1.380	1.370	1.390	1,374,000	1,898,360	1.3816	1.380	1.360	1.380	1.370	1.390	1,374,000	1.3816	-0.72%
2018-01-09	0	1.390	1.380	1.390	1.360	1.400	1,674,000	2,313,700	1.3821	1.390	1.380	1.390	1.360	1.400	1,674,000	1.3821	1.46%
2018-01-08	0	1.370	1.360	1.390	1.350	1.400	1,768,000	2,437,540	1.3787	1.370	1.360	1.390	1.350	1.400	1,768,000	1.3787	1.48%
2018-01-05	0	1.350	1.340	1.350	1.340	1.370	960,000	1,304,400	1.3588	1.350	1.340	1.350	1.340	1.370	960,000	1.3588	-0.74%
2018-01-04	0	1.360	1.350	1.380	1.330	1.400	1,784,000	2,447,760	1.3721	1.360	1.350	1.380	1.330	1.400	1,784,000	1.3721	-1.45%
2018-01-03	0	1.380	1.370	1.400	1.360	1.400	2,018,100	2,786,204	1.3806	1.380	1.370	1.400	1.360	1.400	2,018,100	1.3806	-2.82%
2018-01-02	0	1.420	1.400	1.420	1.380	1.440	4,036,008	5,673,530	1.4057	1.420	1.400	1.420	1.380	1.440	4,036,008	1.4057	4.41%
2017-12-29	0	1.360	1.360	1.410	1.230	1.400	3,822,000	5,091,100	1.3321	1.360	1.360	1.410	1.230	1.400	3,822,000	1.3321	-1.45%
2017-12-28	0	1.380	1.370	1.390	1.300	1.390	3,450,200	4,646,918	1.3469	1.380	1.370	1.390	1.300	1.390	3,450,200	1.3469	4.55%
2017-12-27	0	1.320	1.310	1.320	1.260	1.330	1,742,000	2,232,480	1.2816	1.320	1.310	1.320	1.260	1.330	1,742,000	1.2816	2.33%
2017-12-22	0	1.290	1.270	1.290	1.220	1.300	4,196,000	5,261,300	1.2539	1.290	1.270	1.290	1.220	1.300	4,196,000	1.2539	4.88%
2017-12-21	0	1.230	1.210	1.230	1.200	1.230	1,866,000	2,275,340	1.2194	1.230	1.210	1.230	1.200	1.230	1,866,000	1.2194	2.50%
2017-12-20	0	1.200	1.190	1.210	1.180	1.210	2,142,020	2,570,503	1.2000	1.200	1.190	1.210	1.180	1.210	2,142,020	1.2000	0.84%
2017-12-19	0	1.190	1.180	1.190	1.180	1.220	2,422,000	2,894,400	1.1950	1.190	1.180	1.190	1.180	1.220	2,422,000	1.1950	-1.65%
2017-12-18	0	1.210	1.210	1.230	1.200	1.250	2,356,000	2,871,700	1.2189	1.210	1.210	1.230	1.200	1.250	2,356,000	1.2189	-1.63%
2017-12-15	0	1.230	1.220	1.230	1.190	1.240	3,434,000	4,195,540	1.2218	1.230	1.220	1.230	1.190	1.240	3,434,000	1.2218	0.00%
2017-12-14	0	1.230	1.230	1.240	1.190	1.290	4,084,000	4,971,820	1.2174	1.230	1.230	1.240	1.190	1.290	4,084,000	1.2174	3.36%
2017-12-13	0	1.190	1.190	1.210	1.180	1.220	2,598,000	3,111,760	1.1978	1.190	1.190	1.210	1.180	1.220	2,598,000	1.1978	0.85%
2017-12-12	0	1.180	1.180	1.190	1.160	1.190	1,796,000	2,125,100	1.1832	1.180	1.180	1.190	1.160	1.190	1,796,000	1.1832	0.00%
2017-12-11	0	1.180	1.170	1.190	1.160	1.200	3,064,000	3,617,000	1.1805	1.180	1.170	1.190	1.160	1.200	3,064,000	1.1805	-0.84%
2017-12-08	0	1.190	1.190	1.200	1.160	1.240	2,602,000	3,127,700	1.2020	1.190	1.190	1.200	1.160	1.240	2,602,000	1.2020	-1.65%
2017-12-07	0	1.210	1.210	1.220	1.200	1.250	1,790,000	2,175,200	1.2152	1.210	1.210	1.220	1.200	1.250	1,790,000	1.2152	-2.42%
2017-12-06	0	1.240	1.210	1.230	1.200	1.310	3,410,000	4,238,820	1.2431	1.240	1.210	1.230	1.200	1.310	3,410,000	1.2431	-4.62%
2017-12-05	0	1.300	1.300	1.310	1.300	1.350	2,140,000	2,815,660	1.3157	1.300	1.300	1.310	1.300	1.350	2,140,000	1.3157	-2.26%
2017-12-04	0	1.330	1.300	1.340	1.300	1.370	3,288,000	4,391,500	1.3356	1.330	1.300	1.340	1.300	1.370	3,288,000	1.3356	-2.92%
2017-12-01	0	1.370	1.370	1.380	1.360	1.390	2,460,000	3,382,500	1.3750	1.370	1.370	1.380	1.360	1.390	2,460,000	1.3750	0.00%
2017-11-30	0	1.370	1.360	1.380	1.360	1.390	1,786,000	2,452,260	1.3730	1.370	1.360	1.380	1.360	1.390	1,786,000	1.3730	0.74%
2017-11-29	0	1.360	1.350	1.360	1.330	1.370	1,286,000	1,748,320	1.3595	1.360	1.350	1.360	1.330	1.370	1,286,000	1.3595	1.49%
2017-11-28	0	1.340	1.340	1.350	1.320	1.380	2,138,000	2,900,480	1.3566	1.340	1.340	1.350	1.320	1.380	2,138,000	1.3566	-3.60%
2017-11-27	0	1.390	1.370	1.390	1.370	1.400	2,892,000	4,006,780	1.3855	1.390	1.370	1.390	1.370	1.400	2,892,000	1.3855	1.46%
2017-11-24	0	1.370	1.360	1.370	1.320	1.370	3,938,100	5,297,216	1.3451	1.370	1.360	1.370	1.320	1.370	3,938,100	1.3451	3.79%
2017-11-23	0	1.320	1.320	1.330	1.320	1.370	1,196,000	1,601,320	1.3389	1.320	1.320	1.330	1.320	1.370	1,196,000	1.3389	-1.49%
2017-11-22	0	1.340	1.330	1.340	1.290	1.350	2,454,000	3,249,780	1.3243	1.340	1.330	1.340	1.290	1.350	2,454,000	1.3243	3.88%
2017-11-21	0	1.290	1.290	1.310	1.260	1.410	3,054,000	4,122,700	1.3499	1.290	1.290	1.310	1.260	1.410	3,054,000	1.3499	-8.51%
2017-11-20	0	1.410	1.390	1.410	1.370	1.430	2,208,000	3,075,260	1.3928	1.410	1.390	1.410	1.370	1.430	2,208,000	1.3928	1.44%
2017-11-17	0	1.390	1.390	1.400	1.390	1.440	2,312,000	3,283,620	1.4203	1.390	1.390	1.400	1.390	1.440	2,312,000	1.4203	-0.71%
2017-11-16	0	1.400	1.390	1.400	1.370	1.460	2,916,000	4,104,040	1.4074	1.400	1.390	1.400	1.370	1.460	2,916,000	1.4074	2.19%
2017-11-15	0	1.370	1.360	1.370	1.360	1.390	2,492,000	3,413,680	1.3699	1.370	1.360	1.370	1.360	1.390	2,492,000	1.3699	0.74%
2017-11-14	0	1.360	1.350	1.360	1.350	1.390	1,482,000	2,033,480	1.3721	1.360	1.350	1.360	1.350	1.390	1,482,000	1.3721	0.74%
2017-11-13	0	1.350	1.340	1.350	1.340	1.380	1,520,000	2,067,440	1.3602	1.350	1.340	1.350	1.340	1.380	1,520,000	1.3602	-2.88%
2017-11-10	0	1.390	1.380	1.390	1.350	1.400	2,066,000	2,839,200	1.3742	1.390	1.380	1.390	1.350	1.400	2,066,000	1.3742	0.72%
2017-11-09	0	1.380	1.380	1.390	1.360	1.390	1,076,000	1,479,780	1.3753	1.380	1.380	1.390	1.360	1.390	1,076,000	1.3753	0.73%
2017-11-08	0	1.370	1.350	1.370	1.330	1.410	2,472,000	3,378,360	1.3667	1.370	1.350	1.370	1.330	1.410	2,472,000	1.3667	1.48%
2017-11-07	0	1.350	1.340	1.350	1.330	1.350	3,062,000	4,104,020	1.3403	1.350	1.340	1.350	1.330	1.350	3,062,000	1.3403	0.00%
2017-11-06	0	1.350	1.340	1.350	1.340	1.390	4,332,000	5,883,360	1.3581	1.350	1.340	1.350	1.340	1.390	4,332,000	1.3581	-1.46%
2017-11-03	0	1.370	1.370	1.380	1.370	1.430	3,240,000	4,503,000	1.3898	1.370	1.370	1.380	1.370	1.430	3,240,000	1.3898	0.00%
2017-11-02	0	1.370	1.370	1.380	1.370	1.400	3,058,000	4,251,900	1.3904	1.370	1.370	1.380	1.370	1.400	3,058,000	1.3904	-2.14%
2017-11-01	0	1.400	1.400	1.410	1.400	1.420	1,566,000	2,205,140	1.4081	1.400	1.400	1.410	1.400	1.420	1,566,000	1.4081	-2.10%
2017-10-31	0	1.430	1.410	1.440	1.400	1.450	3,876,000	5,507,360	1.4209	1.430	1.410	1.440	1.400	1.450	3,876,000	1.4209	0.70%
2017-10-30	0	1.420	1.420	1.430	1.410	1.450	2,998,000	4,269,240	1.4240	1.420	1.420	1.430	1.410	1.450	2,998,000	1.4240	-0.70%
2017-10-27	0	1.430	1.420	1.440	1.420	1.460	3,902,000	5,625,520	1.4417	1.430	1.420	1.440	1.420	1.460	3,902,000	1.4417	0.00%
2017-10-26	0	1.430	1.430	1.460	1.390	1.460	5,660,000	7,996,800	1.4129	1.430	1.430	1.460	1.390	1.460	5,660,000	1.4129	0.00%
2017-10-25	0	1.430	1.430	1.440	1.420	1.490	3,194,000	4,674,380	1.4635	1.430	1.430	1.440	1.420	1.490	3,194,000	1.4635	-3.38%
2017-10-24	0	1.480	1.470	1.480	1.480	1.500	2,528,000	3,752,200	1.4843	1.480	1.470	1.480	1.480	1.500	2,528,000	1.4843	-0.67%
2017-10-23	0	1.490	1.470	1.490	1.480	1.510	2,260,000	3,370,840	1.4915	1.490	1.470	1.490	1.480	1.510	2,260,000	1.4915	0.00%
2017-10-20	0	1.490	1.490	1.500	1.480	1.510	3,034,000	4,528,740	1.4927	1.490	1.490	1.500	1.480	1.510	3,034,000	1.4927	0.00%
2017-10-19	0	1.490	1.470	1.490	1.480	1.530	4,178,000	6,276,740	1.5023	1.490	1.470	1.490	1.480	1.530	4,178,000	1.5023	-0.67%
2017-10-18	0	1.500	1.490	1.510	1.490	1.560	3,742,000	5,662,760	1.5133	1.500	1.490	1.510	1.490	1.560	3,742,000	1.5133	-2.60%
2017-10-17	0	1.540	1.520	1.540	1.500	1.540	3,764,000	5,688,540	1.5113	1.540	1.520	1.540	1.500	1.540	3,764,000	1.5113	2.67%
2017-10-16	0	1.500	1.500	1.510	1.500	1.580	3,986,000	6,128,640	1.5375	1.500	1.500	1.510	1.500	1.580	3,986,000	1.5375	-3.23%
2017-10-13	0	1.550	1.550	1.560	1.470	1.570	5,836,000	8,892,860	1.5238	1.550	1.550	1.560	1.470	1.570	5,836,000	1.5238	4.73%
2017-10-12	0	1.480	1.480	1.490	1.480	1.520	3,932,000	5,887,680	1.4974	1.480	1.480	1.490	1.480	1.520	3,932,000	1.4974	-0.67%
2017-10-11	0	1.490	1.490	1.500	1.480	1.540	5,190,000	7,814,560	1.5057	1.490	1.490	1.500	1.480	1.540	5,190,000	1.5057	-0.67%
2017-10-10	0	1.500	1.500	1.520	1.500	1.580	6,293,000	9,603,700	1.5261	1.500	1.500	1.520	1.500	1.580	6,293,000	1.5261	-6.25%
2017-10-09	0	1.600	1.580	1.600	1.520	1.610	6,306,000	9,854,860	1.5628	1.600	1.580	1.600	1.520	1.610	6,306,000	1.5628	-1.23%
2017-10-06	0	1.620	1.600	1.620	1.520	1.620	7,948,000	12,268,200	1.5436	1.620	1.600	1.620	1.520	1.620	7,948,000	1.5436	3.85%
2017-10-04	0	1.560	1.530	1.560	1.520	1.600	2,980,000	4,661,480	1.5643	1.560	1.530	1.560	1.520	1.600	2,980,000	1.5643	-1.89%
2017-10-03	0	1.590	1.570	1.590	1.550	1.630	4,540,000	7,191,780	1.5841	1.590	1.570	1.590	1.550	1.630	4,540,000	1.5841	-1.24%
2017-09-29	0	1.610	1.600	1.610	1.410	1.610	8,884,000	13,560,120	1.5264	1.610	1.600	1.610	1.410	1.610	8,884,000	1.5264	5.92%
2017-09-28	0	1.520	1.510	1.530	1.480	1.650	14,624,000	22,602,240	1.5456	1.520	1.510	1.530	1.480	1.650	14,624,000	1.5456	-6.75%
2017-09-27	0	1.630	1.630	1.640	1.630	1.690	3,820,000	6,319,660	1.6544	1.630	1.630	1.640	1.630	1.690	3,820,000	1.6544	-3.55%
2017-09-26	0	1.690	1.600	1.690	1.570	1.690	9,626,000	15,668,480	1.6277	1.690	1.600	1.690	1.570	1.690	9,626,000	1.6277	2.42%
2017-09-25	0	1.650	1.640	1.650	1.610	1.700	7,012,000	11,581,940	1.6517	1.650	1.640	1.650	1.610	1.700	7,012,000	1.6517	-2.37%
2017-09-22	0	1.690	1.660	1.700	1.670	1.760	8,928,000	15,455,200	1.7311	1.690	1.660	1.700	1.670	1.760	8,928,000	1.7311	-3.43%
2017-09-21	0	1.750	1.740	1.760	1.680	1.760	14,552,000	25,123,020	1.7264	1.750	1.740	1.760	1.680	1.760	14,552,000	1.7264	4.17%
2017-09-20	0	1.680	1.660	1.680	1.640	1.750	18,324,000	30,678,100	1.6742	1.680	1.660	1.680	1.640	1.750	18,324,000	1.6742	0.60%
2017-09-19	0	1.670	1.660	1.670	1.560	1.690	13,198,000	21,399,080	1.6214	1.670	1.660	1.670	1.560	1.690	13,198,000	1.6214	8.44%
2017-09-18	0	1.540	1.520	1.540	1.430	1.550	10,556,000	15,891,440	1.5054	1.540	1.520	1.540	1.430	1.550	10,556,000	1.5054	8.45%
2017-09-15	0	1.420	1.410	1.420	1.410	1.450	4,184,000	5,982,460	1.4298	1.420	1.410	1.420	1.410	1.450	4,184,000	1.4298	0.00%
2017-09-14	0	1.420	1.410	1.420	1.410	1.470	3,906,000	5,611,200	1.4366	1.420	1.410	1.420	1.410	1.470	3,906,000	1.4366	-2.74%
2017-09-13	0	1.460	1.450	1.460	1.450	1.510	3,894,000	5,747,060	1.4759	1.460	1.450	1.460	1.450	1.510	3,894,000	1.4759	-2.67%
2017-09-12	0	1.500	1.480	1.500	1.470	1.510	3,324,000	4,951,080	1.4895	1.500	1.480	1.500	1.470	1.510	3,324,000	1.4895	1.35%
2017-09-11	0	1.480	1.480	1.490	1.480	1.520	2,814,000	4,213,840	1.4975	1.480	1.480	1.490	1.480	1.520	2,814,000	1.4975	-0.67%
2017-09-08	0	1.490	1.490	1.500	1.490	1.520	3,146,000	4,729,940	1.5035	1.490	1.490	1.500	1.490	1.520	3,146,000	1.5035	-0.67%
2017-09-07	0	1.500	1.500	1.510	1.480	1.520	4,012,000	6,010,460	1.4981	1.500	1.500	1.510	1.480	1.520	4,012,000	1.4981	0.67%
2017-09-06	0	1.490	1.470	1.490	1.480	1.520	4,546,000	6,817,020	1.4996	1.490	1.470	1.490	1.480	1.520	4,546,000	1.4996	-0.67%
2017-09-05	0	1.500	1.500	1.510	1.490	1.510	3,868,000	5,780,120	1.4943	1.500	1.500	1.510	1.490	1.510	3,868,000	1.4943	0.00%
2017-09-04	0	1.500	1.480	1.500	1.460	1.500	5,450,000	8,074,940	1.4816	1.500	1.480	1.500	1.460	1.500	5,450,000	1.4816	3.45%
2017-09-01	0	1.450	1.430	1.450	1.350	1.450	5,394,000	7,554,400	1.4005	1.450	1.430	1.450	1.350	1.450	5,394,000	1.4005	5.84%
2017-08-31	0	1.370	1.360	1.380	1.350	1.450	7,646,000	10,716,660	1.4016	1.370	1.360	1.380	1.350	1.450	7,646,000	1.4016	-4.86%
2017-08-30	0	1.440	1.410	1.440	1.370	1.490	14,156,000	20,374,730	1.4393	1.440	1.410	1.440	1.370	1.490	14,156,000	1.4393	-3.36%
2017-08-29	0	1.490	1.480	1.490	1.460	1.490	9,962,000	14,685,240	1.4741	1.490	1.480	1.490	1.460	1.490	9,962,000	1.4741	-0.67%
2017-08-28	0	1.500	1.470	1.500	1.400	1.510	8,148,000	11,809,220	1.4493	1.500	1.470	1.500	1.400	1.510	8,148,000	1.4493	1.35%
2017-08-25	0	1.480	1.470	1.490	1.470	1.510	6,230,000	9,272,120	1.4883	1.480	1.470	1.490	1.470	1.510	6,230,000	1.4883	-1.99%
2017-08-24	0	1.510	1.490	1.520	1.490	1.520	9,918,000	14,886,240	1.5009	1.510	1.490	1.520	1.490	1.520	9,918,000	1.5009	1.34%
2017-08-22	0	1.490	1.490	1.500	1.480	1.530	2,906,000	4,351,180	1.4973	1.490	1.490	1.500	1.480	1.530	2,906,000	1.4973	-0.67%
2017-08-21	0	1.500	1.460	1.500	1.460	1.540	4,288,000	6,440,680	1.5020	1.500	1.460	1.500	1.460	1.540	4,288,000	1.5020	-1.32%
2017-08-18	0	1.520	1.510	1.530	1.500	1.570	3,436,000	5,255,380	1.5295	1.520	1.510	1.530	1.500	1.570	3,436,000	1.5295	-2.56%
2017-08-17	0	1.560	1.530	1.560	1.480	1.560	3,674,000	5,604,480	1.5254	1.560	1.530	1.560	1.480	1.560	3,674,000	1.5254	4.70%
2017-08-16	0	1.490	1.470	1.510	1.450	1.530	4,366,000	6,523,160	1.4941	1.490	1.470	1.510	1.450	1.530	4,366,000	1.4941	0.68%
2017-08-15	0	1.480	1.480	1.510	1.470	1.530	2,990,600	4,492,448	1.5022	1.480	1.480	1.510	1.470	1.530	2,990,600	1.5022	1.37%
2017-08-14	0	1.460	1.450	1.490	1.450	1.590	6,470,000	9,936,740	1.5358	1.460	1.450	1.490	1.450	1.590	6,470,000	1.5358	-6.41%
2017-08-11	0	1.560	1.540	1.560	1.550	1.580	3,228,000	5,042,320	1.5621	1.560	1.540	1.560	1.550	1.580	3,228,000	1.5621	-1.27%
2017-08-10	0	1.580	1.570	1.580	1.540	1.600	4,496,000	7,018,120	1.5610	1.580	1.570	1.580	1.540	1.600	4,496,000	1.5610	-1.86%
2017-08-09	0	1.610	1.590	1.610	1.470	1.620	4,890,000	7,510,400	1.5359	1.610	1.590	1.610	1.470	1.620	4,890,000	1.5359	7.33%
2017-08-08	0	1.500	1.480	1.510	1.480	1.520	4,962,400	7,447,364	1.5008	1.500	1.480	1.510	1.480	1.520	4,962,400	1.5008	-0.66%
2017-08-07	0	1.510	1.510	1.540	1.500	1.560	3,978,000	6,089,420	1.5308	1.510	1.510	1.540	1.500	1.560	3,978,000	1.5308	-3.82%
2017-08-04	0	1.570	1.570	1.580	1.540	1.590	4,422,000	6,948,980	1.5715	1.570	1.570	1.580	1.540	1.590	4,422,000	1.5715	1.29%
2017-08-03	0	1.550	1.550	1.570	1.540	1.570	3,054,000	4,753,580	1.5565	1.550	1.550	1.570	1.540	1.570	3,054,000	1.5565	-0.64%
2017-08-02	0	1.560	1.550	1.570	1.450	1.600	5,396,000	8,198,260	1.5193	1.560	1.550	1.570	1.450	1.600	5,396,000	1.5193	6.85%
2017-08-01	0	1.460	1.450	1.460	1.440	1.500	3,946,000	5,806,820	1.4716	1.460	1.450	1.460	1.440	1.500	3,946,000	1.4716	-0.68%
2017-07-31	0	1.470	1.450	1.470	1.370	1.500	3,910,000	5,641,700	1.4429	1.470	1.450	1.470	1.370	1.500	3,910,000	1.4429	0.68%
2017-07-28	0	1.460	1.440	1.460	1.440	1.470	3,072,000	4,471,950	1.4557	1.460	1.440	1.460	1.440	1.470	3,072,000	1.4557	-1.35%
2017-07-27	0	1.480	1.460	1.480	1.450	1.510	3,278,000	4,852,900	1.4804	1.480	1.460	1.480	1.450	1.510	3,278,000	1.4804	-1.33%
2017-07-26	0	1.500	1.490	1.500	1.480	1.510	2,294,000	3,419,240	1.4905	1.500	1.490	1.500	1.480	1.510	2,294,000	1.4905	0.00%
2017-07-25	0	1.500	1.490	1.500	1.490	1.600	3,528,000	5,449,320	1.5446	1.500	1.490	1.500	1.490	1.600	3,528,000	1.5446	-5.06%
2017-07-24	0	1.580	1.570	1.590	1.560	1.610	2,796,000	4,418,420	1.5803	1.580	1.570	1.590	1.560	1.610	2,796,000	1.5803	-1.25%
2017-07-21	0	1.600	1.560	1.600	1.560	1.610	3,686,000	5,833,120	1.5825	1.600	1.560	1.600	1.560	1.610	3,686,000	1.5825	0.63%
2017-07-20	0	1.590	1.580	1.600	1.550	1.600	10,242,000	16,117,400	1.5737	1.590	1.580	1.600	1.550	1.600	10,242,000	1.5737	2.58%
2017-07-19	0	1.550	1.530	1.550	1.450	1.560	4,484,000	6,674,020	1.4884	1.550	1.530	1.550	1.450	1.560	4,484,000	1.4884	5.44%
2017-07-18	0	1.470	1.450	1.470	1.440	1.530	4,146,000	6,141,180	1.4812	1.470	1.450	1.470	1.440	1.530	4,146,000	1.4812	-2.00%
2017-07-17	0	1.500	1.490	1.500	1.470	1.510	3,094,000	4,620,500	1.4934	1.500	1.490	1.500	1.470	1.510	3,094,000	1.4934	-1.32%
2017-07-14	0	1.520	1.500	1.520	1.500	1.540	2,796,000	4,221,320	1.5098	1.520	1.500	1.520	1.500	1.540	2,796,000	1.5098	-1.30%
2017-07-13	0	1.540	1.510	1.540	1.510	1.570	6,582,000	10,177,600	1.5463	1.540	1.510	1.540	1.510	1.570	6,582,000	1.5463	1.32%
2017-07-12	0	1.520	1.490	1.520	1.500	1.570	6,776,000	10,413,960	1.5369	1.520	1.490	1.520	1.500	1.570	6,776,000	1.5369	-1.94%
2017-07-11	0	1.550	1.530	1.550	1.530	1.580	2,726,000	4,237,780	1.5546	1.550	1.530	1.550	1.530	1.580	2,726,000	1.5546	-0.64%
2017-07-10	0	1.560	1.530	1.570	1.530	1.660	6,236,000	9,992,260	1.6024	1.560	1.530	1.570	1.530	1.660	6,236,000	1.6024	-1.89%
2017-07-07	0	1.590	1.580	1.590	1.550	1.590	3,702,000	5,827,460	1.5741	1.590	1.580	1.590	1.550	1.590	3,702,000	1.5741	0.00%
2017-07-06	0	1.590	1.540	1.590	1.530	1.590	3,718,000	5,769,640	1.5518	1.590	1.540	1.590	1.530	1.590	3,718,000	1.5518	3.92%
2017-07-05	0	1.530	1.520	1.530	1.530	1.570	2,770,000	4,279,120	1.5448	1.530	1.520	1.530	1.530	1.570	2,770,000	1.5448	-1.92%
2017-07-04	0	1.560	1.540	1.560	1.490	1.570	3,600,000	5,448,880	1.5136	1.560	1.540	1.560	1.490	1.570	3,600,000	1.5136	1.96%
2017-07-03	0	1.530	1.530	1.550	1.520	1.620	3,524,000	5,527,420	1.5685	1.530	1.530	1.550	1.520	1.620	3,524,000	1.5685	-4.97%
2017-06-30	0	1.610	1.550	1.610	1.480	1.690	13,160,000	21,065,040	1.6007	1.610	1.550	1.610	1.480	1.690	13,160,000	1.6007	7.33%
2017-06-29	0	1.500	1.500	1.540	1.500	1.630	12,496,000	19,748,160	1.5804	1.500	1.500	1.540	1.500	1.630	12,496,000	1.5804	-5.66%
2017-06-28	0	1.590	1.570	1.590	1.530	1.640	8,688,000	13,583,940	1.5635	1.590	1.570	1.590	1.530	1.640	8,688,000	1.5635	-0.62%
2017-06-27	0	1.600	1.600	1.610	1.580	1.730	4,900,000	8,023,620	1.6375	1.600	1.600	1.610	1.580	1.730	4,900,000	1.6375	-5.88%
2017-06-26	0	1.700	1.700	1.710	1.700	1.800	4,098,000	7,116,080	1.7365	1.700	1.700	1.710	1.700	1.800	4,098,000	1.7365	-0.58%
2017-06-23	0	1.710	1.710	1.720	1.620	1.720	27,390,000	47,664,200	1.7402	1.710	1.710	1.720	1.620	1.720	27,390,000	1.7402	3.64%
2017-06-22	0	1.650	1.650	1.660	1.650	1.780	4,774,000	8,191,820	1.7159	1.650	1.650	1.660	1.650	1.780	4,774,000	1.7159	-7.30%
2017-06-21	0	1.780	1.780	1.790	1.740	1.790	4,752,000	8,386,680	1.7649	1.780	1.780	1.790	1.740	1.790	4,752,000	1.7649	1.14%
2017-06-20	0	1.760	1.750	1.790	1.710	1.810	3,458,000	6,142,220	1.7762	1.760	1.750	1.790	1.710	1.810	3,458,000	1.7762	0.00%
2017-06-19	0	1.760	1.750	1.760	1.680	1.930	12,894,000	23,140,000	1.7946	1.760	1.750	1.760	1.680	1.930	12,894,000	1.7946	-1.12%
2017-06-16	0	1.780	1.760	1.780	1.610	1.800	17,576,000	30,574,640	1.7396	1.780	1.760	1.780	1.610	1.800	17,576,000	1.7396	10.56%
2017-06-15	0	1.610	1.600	1.620	1.390	1.700	22,108,000	34,955,120	1.5811	1.610	1.600	1.620	1.390	1.700	22,108,000	1.5811	3.87%
2017-06-14	0	1.550	1.550	1.560	1.310	1.640	15,115,143	22,410,194	1.4826	1.550	1.550	1.560	1.310	1.640	15,115,143	1.4826	19.23%
2017-06-13	0	1.300	1.290	1.320	1.220	1.320	4,310,000	5,516,596	1.2800	1.300	1.290	1.320	1.220	1.320	4,310,000	1.2800	6.56%
2017-06-12	0	1.220	1.220	1.260	1.220	1.390	3,930,000	5,028,520	1.2795	1.220	1.220	1.260	1.220	1.390	3,930,000	1.2795	-2.40%
2017-06-09	0	1.250	1.240	1.250	1.250	1.290	602,000	757,020	1.2575	1.250	1.240	1.250	1.250	1.290	602,000	1.2575	0.00%
2017-06-08	0	1.250	1.250	1.260	1.250	1.290	106,000	133,200	1.2566	1.250	1.250	1.260	1.250	1.290	106,000	1.2566	0.00%
2017-06-07	0	1.250	1.240	1.250	1.250	1.290	290,000	369,360	1.2737	1.250	1.240	1.250	1.250	1.290	290,000	1.2737	0.00%
2017-06-06	0	1.250	1.250	1.260	1.250	1.300	620,000	788,240	1.2714	1.250	1.250	1.260	1.250	1.300	620,000	1.2714	0.81%
2017-06-05	0	1.240	1.240	1.250	1.240	1.300	2,200,000	2,774,660	1.2612	1.240	1.240	1.250	1.240	1.300	2,200,000	1.2612	-1.59%
2017-06-02	0	1.260	1.250	1.270	1.220	1.270	1,454,000	1,810,860	1.2454	1.260	1.250	1.270	1.220	1.270	1,454,000	1.2454	3.28%
2017-06-01	0	1.220	1.220	1.230	1.180	1.260	11,318,000	13,590,480	1.2008	1.220	1.220	1.230	1.180	1.260	11,318,000	1.2008	3.39%
2017-05-31	0	1.180	1.180	1.190	1.140	1.190	12,240,000	14,369,960	1.1740	1.180	1.180	1.190	1.140	1.190	12,240,000	1.1740	0.00%
2017-05-29	0	1.180	1.170	1.180	1.160	1.190	10,492,000	12,433,180	1.1850	1.180	1.170	1.180	1.160	1.190	10,492,000	1.1850	-0.84%
2017-05-26	0	1.190	1.160	1.200	1.150	1.230	11,540,000	13,826,360	1.1981	1.190	1.160	1.200	1.150	1.230	11,540,000	1.1981	-0.83%
2017-05-25	0	1.200	1.180	1.200	1.130	1.270	14,222,000	17,145,440	1.2056	1.200	1.180	1.200	1.130	1.270	14,222,000	1.2056	4.35%
2017-05-24	0	1.150	1.150	1.160	-	-	10,000	11,500	1.1500	1.150	1.150	1.160	-	-	10,000	1.1500	0.00%
2017-05-23	0	1.150	1.150	1.160	1.130	1.170	226,000	259,440	1.1480	1.150	1.150	1.160	1.130	1.170	226,000	1.1480	-1.71%
2017-05-22	0	1.170	1.160	1.200	1.160	1.190	86,000	101,080	1.1753	1.170	1.160	1.200	1.160	1.190	86,000	1.1753	0.86%
2017-05-19	0	1.160	1.150	1.160	1.130	1.160	286,000	327,440	1.1449	1.160	1.150	1.160	1.130	1.160	286,000	1.1449	0.00%
2017-05-18	0	1.160	1.150	1.160	1.150	1.180	540,000	626,780	1.1607	1.160	1.150	1.160	1.150	1.180	540,000	1.1607	-0.85%
2017-05-17	0	1.170	1.170	1.200	1.170	1.210	246,000	291,020	1.1830	1.170	1.170	1.200	1.170	1.210	246,000	1.1830	-4.88%
2017-05-16	0	1.230	1.230	1.240	1.220	1.230	28,000	34,360	1.2271	1.230	1.230	1.240	1.220	1.230	28,000	1.2271	-2.38%
2017-05-15	0	1.260	1.240	1.260	1.260	1.280	78,000	99,260	1.2726	1.260	1.240	1.260	1.260	1.280	78,000	1.2726	0.80%
2017-05-12	0	1.250	1.250	1.270	1.250	1.290	398,000	505,800	1.2709	1.250	1.250	1.270	1.250	1.290	398,000	1.2709	-3.10%
2017-05-11	0	1.290	1.280	1.300	1.220	1.350	1,326,000	1,699,620	1.2818	1.290	1.280	1.300	1.220	1.350	1,326,000	1.2818	6.61%
2017-05-10	0	1.210	1.190	1.210	1.180	1.210	6,468,000	7,682,000	1.1877	1.210	1.190	1.210	1.180	1.210	6,468,000	1.1877	2.54%
2017-05-09	0	1.180	1.180	1.200	1.180	1.190	3,512,000	4,145,140	1.1803	1.180	1.180	1.200	1.180	1.190	3,512,000	1.1803	0.00%
2017-05-08	0	1.180	1.170	1.190	1.170	1.200	398,000	473,280	1.1891	1.180	1.170	1.190	1.170	1.200	398,000	1.1891	3.51%
2017-05-05	0	1.140	1.140	1.160	1.140	1.180	574,000	662,100	1.1535	1.140	1.140	1.160	1.140	1.180	574,000	1.1535	-0.87%
2017-05-04	0	1.150	1.150	1.170	1.150	1.180	196,000	227,240	1.1594	1.150	1.150	1.170	1.150	1.180	196,000	1.1594	-2.54%
2017-05-02	0	1.180	1.170	1.180	1.150	1.180	156,000	182,480	1.1697	1.180	1.170	1.180	1.150	1.180	156,000	1.1697	0.00%
2017-04-28	0	1.180	1.180	1.200	1.150	1.190	186,000	219,340	1.1792	1.180	1.180	1.200	1.150	1.190	186,000	1.1792	0.85%
2017-04-27	0	1.170	1.160	1.170	1.150	1.200	588,000	688,680	1.1712	1.170	1.160	1.170	1.150	1.200	588,000	1.1712	0.86%
2017-04-26	0	1.160	1.150	1.160	1.130	1.200	824,000	952,060	1.1554	1.160	1.150	1.160	1.130	1.200	824,000	1.1554	-0.85%
2017-04-25	0	1.170	1.150	1.170	1.150	1.200	486,000	569,240	1.1713	1.170	1.150	1.170	1.150	1.200	486,000	1.1713	0.86%
2017-04-24	0	1.160	1.150	1.170	1.150	1.200	578,000	667,580	1.1550	1.160	1.150	1.170	1.150	1.200	578,000	1.1550	-3.33%
2017-04-21	0	1.200	1.190	1.210	1.170	1.200	54,000	64,100	1.1870	1.200	1.190	1.210	1.170	1.200	54,000	1.1870	-0.83%
2017-04-20	0	1.210	1.200	1.210	1.170	1.230	702,000	841,420	1.1986	1.210	1.200	1.210	1.170	1.230	702,000	1.1986	2.54%
2017-04-19	0	1.180	1.180	1.210	1.170	1.250	776,000	918,680	1.1839	1.180	1.180	1.210	1.170	1.250	776,000	1.1839	-2.48%
2017-04-18	0	1.210	1.200	1.210	1.200	1.240	998,000	1,216,680	1.2191	1.210	1.200	1.210	1.200	1.240	998,000	1.2191	-3.20%
2017-04-13	0	1.250	1.230	1.250	1.220	1.290	2,230,000	2,767,300	1.2409	1.250	1.230	1.250	1.220	1.290	2,230,000	1.2409	-2.34%
2017-04-12	0	1.280	1.270	1.280	1.280	1.290	244,000	313,240	1.2838	1.280	1.270	1.280	1.280	1.290	244,000	1.2838	0.00%
2017-04-11	0	1.280	1.270	1.280	1.270	1.330	992,000	1,281,900	1.2922	1.280	1.270	1.280	1.270	1.330	992,000	1.2922	-1.54%
2017-04-10	0	1.300	1.290	1.300	1.300	1.330	204,000	265,400	1.3010	1.300	1.290	1.300	1.300	1.330	204,000	1.3010	0.00%
2017-04-07	0	1.300	1.290	1.300	1.260	1.350	1,326,000	1,714,660	1.2931	1.300	1.290	1.300	1.260	1.350	1,326,000	1.2931	0.78%
2017-04-06	0	1.290	1.280	1.290	1.280	1.300	292,000	376,640	1.2899	1.290	1.280	1.290	1.280	1.300	292,000	1.2899	-0.77%
2017-04-05	0	1.300	1.280	1.300	1.280	1.300	154,000	197,460	1.2822	1.300	1.280	1.300	1.280	1.300	154,000	1.2822	0.00%
2017-04-03	0	1.300	1.280	1.300	1.280	1.310	796,000	1,028,060	1.2915	1.300	1.280	1.300	1.280	1.310	796,000	1.2915	0.00%
2017-03-31	0	1.300	1.300	1.310	1.290	1.310	360,000	469,260	1.3035	1.300	1.300	1.310	1.290	1.310	360,000	1.3035	-1.52%
2017-03-30	0	1.320	1.310	1.320	1.300	1.330	172,000	224,960	1.3079	1.320	1.310	1.320	1.300	1.330	172,000	1.3079	0.76%
2017-03-29	0	1.310	1.310	1.320	1.300	1.330	196,000	254,860	1.3003	1.310	1.310	1.320	1.300	1.330	196,000	1.3003	-1.50%
2017-03-28	0	1.330	1.310	1.330	1.280	1.390	1,092,000	1,421,540	1.3018	1.330	1.310	1.330	1.280	1.390	1,092,000	1.3018	-0.75%
2017-03-27	0	1.340	1.310	1.340	1.310	1.340	322,000	423,180	1.3142	1.340	1.310	1.340	1.310	1.340	322,000	1.3142	2.29%
2017-03-24	0	1.310	1.310	1.340	1.310	1.360	206,000	274,160	1.3309	1.310	1.310	1.340	1.310	1.360	206,000	1.3309	-0.76%
2017-03-23	0	1.320	1.320	1.340	1.320	1.350	92,000	123,100	1.3380	1.320	1.320	1.340	1.320	1.350	92,000	1.3380	-2.22%
2017-03-22	0	1.350	1.310	1.350	1.270	1.350	1,550,000	2,013,340	1.2989	1.350	1.310	1.350	1.270	1.350	1,550,000	1.2989	-1.46%
2017-03-21	0	1.370	1.370	1.380	1.360	1.400	508,000	701,780	1.3815	1.370	1.370	1.380	1.360	1.400	508,000	1.3815	0.00%
2017-03-20	0	1.370	1.360	1.370	1.350	1.420	1,606,000	2,229,900	1.3885	1.370	1.360	1.370	1.350	1.420	1,606,000	1.3885	3.01%
2017-03-17	0	1.330	1.330	1.350	1.310	1.350	734,000	979,700	1.3347	1.330	1.330	1.350	1.310	1.350	734,000	1.3347	0.76%
2017-03-16	0	1.320	1.310	1.320	1.300	1.320	250,400	328,808	1.3131	1.320	1.310	1.320	1.300	1.320	250,400	1.3131	0.76%
2017-03-15	0	1.310	1.300	1.310	1.290	1.340	2,244,000	2,950,900	1.3150	1.310	1.300	1.310	1.290	1.340	2,244,000	1.3150	1.55%
2017-03-14	0	1.290	1.270	1.290	1.290	1.330	176,000	227,360	1.2918	1.290	1.270	1.290	1.290	1.330	176,000	1.2918	0.00%
2017-03-13	0	1.290	1.280	1.290	1.270	1.310	1,266,000	1,624,600	1.2833	1.290	1.280	1.290	1.270	1.310	1,266,000	1.2833	0.78%
2017-03-10	0	1.280	1.260	1.280	1.270	1.290	386,000	495,940	1.2848	1.280	1.260	1.280	1.270	1.290	386,000	1.2848	-2.29%
2017-03-09	0	1.310	1.300	1.310	1.260	1.310	932,000	1,196,780	1.2841	1.310	1.300	1.310	1.260	1.310	932,000	1.2841	-0.76%
2017-03-08	0	1.320	1.310	1.320	1.300	1.330	78,000	102,580	1.3151	1.320	1.310	1.320	1.300	1.330	78,000	1.3151	0.76%
2017-03-07	0	1.310	1.310	1.320	1.310	1.330	528,000	695,980	1.3181	1.310	1.310	1.320	1.310	1.330	528,000	1.3181	0.00%
2017-03-06	0	1.310	1.310	1.320	1.310	1.320	78,000	102,460	1.3136	1.310	1.310	1.320	1.310	1.320	78,000	1.3136	-1.50%
2017-03-03	0	1.330	1.320	1.340	1.310	1.330	70,000	92,300	1.3186	1.330	1.320	1.340	1.310	1.330	70,000	1.3186	0.00%
2017-03-02	0	1.330	1.320	1.330	1.320	1.340	328,000	437,000	1.3323	1.330	1.320	1.330	1.320	1.340	328,000	1.3323	0.76%
2017-03-01	0	1.320	1.320	1.330	1.310	1.340	86,000	113,780	1.3230	1.320	1.320	1.330	1.310	1.340	86,000	1.3230	0.76%
2017-02-28	0	1.310	1.300	1.310	1.310	1.320	192,000	253,180	1.3186	1.310	1.300	1.310	1.310	1.320	192,000	1.3186	0.00%
2017-02-27	0	1.310	1.310	1.320	1.290	1.320	848,000	1,105,220	1.3033	1.310	1.310	1.320	1.290	1.320	848,000	1.3033	-2.24%
2017-02-24	0	1.340	1.330	1.340	1.310	1.340	508,000	672,740	1.3243	1.340	1.330	1.340	1.310	1.340	508,000	1.3243	0.75%
2017-02-23	0	1.330	1.330	1.340	1.300	1.370	1,408,000	1,864,820	1.3244	1.330	1.330	1.340	1.300	1.370	1,408,000	1.3244	-2.92%
2017-02-22	0	1.370	1.360	1.370	1.350	1.380	452,000	613,820	1.3580	1.370	1.360	1.370	1.350	1.380	452,000	1.3580	-0.72%
2017-02-21	0	1.380	1.370	1.380	1.370	1.440	958,000	1,333,960	1.3924	1.380	1.370	1.380	1.370	1.440	958,000	1.3924	-0.72%
2017-02-20	0	1.390	1.390	1.400	1.350	1.430	2,560,000	3,546,740	1.3854	1.390	1.390	1.400	1.350	1.430	2,560,000	1.3854	2.96%
2017-02-17	0	1.350	1.330	1.350	1.290	1.350	1,358,000	1,784,580	1.3141	1.350	1.330	1.350	1.290	1.350	1,358,000	1.3141	1.50%
2017-02-16	0	1.330	1.330	1.340	1.300	1.390	3,278,000	4,349,960	1.3270	1.330	1.330	1.340	1.300	1.390	3,278,000	1.3270	-2.92%
2017-02-15	0	1.370	1.370	1.390	1.360	1.420	1,154,000	1,593,440	1.3808	1.370	1.370	1.390	1.360	1.420	1,154,000	1.3808	1.48%
2017-02-14	0	1.350	1.350	1.370	1.350	1.390	652,000	895,940	1.3741	1.350	1.350	1.370	1.350	1.390	652,000	1.3741	0.00%
2017-02-13	0	1.350	1.340	1.350	1.320	1.350	682,000	915,380	1.3422	1.350	1.340	1.350	1.320	1.350	682,000	1.3422	2.27%
2017-02-10	0	1.320	1.290	1.320	1.290	1.320	84,000	108,480	1.2914	1.320	1.290	1.320	1.290	1.320	84,000	1.2914	1.54%
2017-02-09	0	1.300	1.300	1.320	1.280	1.330	414,000	538,440	1.3006	1.300	1.300	1.320	1.280	1.330	414,000	1.3006	-2.26%
2017-02-08	0	1.330	1.300	1.340	1.290	1.350	252,000	330,260	1.3106	1.330	1.300	1.340	1.290	1.350	252,000	1.3106	0.00%
2017-02-07	0	1.330	1.310	1.340	1.310	1.340	282,000	372,920	1.3224	1.330	1.310	1.340	1.310	1.340	282,000	1.3224	1.53%
2017-02-06	0	1.310	1.300	1.320	1.290	1.350	1,132,000	1,483,800	1.3108	1.310	1.300	1.320	1.290	1.350	1,132,000	1.3108	-2.96%
2017-02-03	0	1.350	1.330	1.350	1.320	1.350	534,000	720,240	1.3488	1.350	1.330	1.350	1.320	1.350	534,000	1.3488	0.00%
2017-02-02	0	1.350	1.330	1.350	1.330	1.350	310,000	418,300	1.3494	1.350	1.330	1.350	1.330	1.350	310,000	1.3494	0.00%
2017-02-01	0	1.350	1.320	1.350	1.340	1.350	220,000	296,960	1.3498	1.350	1.320	1.350	1.340	1.350	220,000	1.3498	0.00%
2017-01-27	0	1.350	1.330	1.350	-	-	0	0	-	1.350	1.330	1.350	-	-	0	-	0.00%
2017-01-26	0	1.350	1.320	1.350	1.330	1.360	448,000	604,580	1.3495	1.350	1.320	1.350	1.330	1.360	448,000	1.3495	-0.74%
2017-01-25	0	1.360	1.350	1.360	1.350	1.360	130,000	176,000	1.3538	1.360	1.350	1.360	1.350	1.360	130,000	1.3538	0.74%
2017-01-24	0	1.350	1.350	1.380	1.330	1.400	746,000	1,022,480	1.3706	1.350	1.350	1.380	1.330	1.400	746,000	1.3706	0.00%
2017-01-23	0	1.350	1.330	1.350	1.340	1.350	572,000	768,940	1.3443	1.350	1.330	1.350	1.340	1.350	572,000	1.3443	0.00%
2017-01-20	0	1.350	1.340	1.360	1.340	1.360	552,400	741,468	1.3423	1.350	1.340	1.360	1.340	1.360	552,400	1.3423	0.75%
2017-01-19	0	1.340	1.330	1.350	1.340	1.350	84,000	112,860	1.3436	1.340	1.330	1.350	1.340	1.350	84,000	1.3436	-0.74%
2017-01-18	0	1.350	1.340	1.350	1.350	1.350	100,000	135,000	1.3500	1.350	1.340	1.350	1.350	1.350	100,000	1.3500	-0.74%
2017-01-17	0	1.360	1.340	1.360	1.330	1.370	350,000	471,500	1.3471	1.360	1.340	1.360	1.330	1.370	350,000	1.3471	0.00%
2017-01-16	0	1.360	1.360	1.390	1.320	1.370	80,000	107,760	1.3470	1.360	1.360	1.390	1.320	1.370	80,000	1.3470	-2.16%
2017-01-13	0	1.390	1.320	1.390	1.320	1.400	162,000	217,740	1.3441	1.390	1.320	1.390	1.320	1.400	162,000	1.3441	0.00%
2017-01-12	0	1.390	1.330	1.390	1.330	1.400	292,000	398,660	1.3653	1.390	1.330	1.390	1.330	1.400	292,000	1.3653	2.96%
2017-01-11	0	1.350	1.350	1.370	1.320	1.350	150,000	199,900	1.3327	1.350	1.350	1.370	1.320	1.350	150,000	1.3327	0.00%
2017-01-10	0	1.350	1.350	1.370	1.350	1.370	108,000	146,980	1.3609	1.350	1.350	1.370	1.350	1.370	108,000	1.3609	-0.74%
2017-01-09	0	1.360	1.360	1.390	1.350	1.360	214,000	290,540	1.3577	1.360	1.360	1.390	1.350	1.360	214,000	1.3577	0.74%
2017-01-06	0	1.350	1.340	1.380	1.340	1.380	62,000	84,760	1.3671	1.350	1.340	1.380	1.340	1.380	62,000	1.3671	-0.74%
2017-01-05	0	1.360	1.350	1.390	1.360	1.380	310,000	422,720	1.3636	1.360	1.350	1.390	1.360	1.380	310,000	1.3636	-1.45%
2017-01-04	0	1.380	1.380	1.400	1.380	1.390	352,000	486,760	1.3828	1.380	1.380	1.400	1.380	1.390	352,000	1.3828	-1.43%
2017-01-03	0	1.400	1.360	1.400	1.350	1.400	160,000	219,080	1.3693	1.400	1.360	1.400	1.350	1.400	160,000	1.3693	0.72%
2016-12-30	0	1.390	1.380	1.400	1.320	1.440	1,806,000	2,458,400	1.3612	1.390	1.380	1.400	1.320	1.440	1,806,000	1.3612	-3.47%
2016-12-29	0	1.440	1.440	1.450	1.440	1.480	282,000	413,040	1.4647	1.440	1.440	1.450	1.440	1.480	282,000	1.4647	0.00%
2016-12-28	0	1.440	1.430	1.440	1.410	1.440	402,000	574,020	1.4279	1.440	1.430	1.440	1.410	1.440	402,000	1.4279	0.00%
2016-12-23	0	1.440	1.430	1.450	1.420	1.500	336,060	483,982	1.4402	1.440	1.430	1.450	1.420	1.500	336,060	1.4402	0.70%
2016-12-22	0	1.430	1.420	1.440	1.420	1.500	3,382,000	4,758,220	1.4069	1.430	1.420	1.440	1.420	1.500	3,382,000	1.4069	-4.67%
2016-12-21	0	1.500	1.500	1.510	1.370	1.510	37,139,000	50,527,460	1.3605	1.500	1.500	1.510	1.370	1.510	37,139,000	1.3605	6.38%
2016-12-20	0	1.410	1.400	1.410	1.390	1.420	218,000	305,500	1.4014	1.410	1.400	1.410	1.390	1.420	218,000	1.4014	1.44%
2016-12-19	0	1.390	1.390	1.420	1.390	1.390	6,000	8,380	1.3967	1.390	1.390	1.420	1.390	1.390	6,000	1.3967	-0.71%
2016-12-16	0	1.400	1.390	1.400	1.400	1.410	146,000	203,480	1.3937	1.400	1.390	1.400	1.400	1.410	146,000	1.3937	0.00%
2016-12-15	0	1.400	1.390	1.400	1.380	1.400	260,000	363,660	1.3987	1.400	1.390	1.400	1.380	1.400	260,000	1.3987	1.45%
2016-12-14	0	1.380	1.380	1.400	1.370	1.400	62,000	86,040	1.3877	1.380	1.380	1.400	1.370	1.400	62,000	1.3877	-1.43%
2016-12-13	0	1.400	1.390	1.400	1.360	1.400	230,000	319,220	1.3879	1.400	1.390	1.400	1.360	1.400	230,000	1.3879	0.00%
2016-12-12	0	1.400	1.380	1.420	1.380	1.400	242,000	336,420	1.3902	1.400	1.380	1.420	1.380	1.400	242,000	1.3902	0.00%
2016-12-09	0	1.400	1.400	1.410	1.390	1.400	180,000	251,780	1.3988	1.400	1.400	1.410	1.390	1.400	180,000	1.3988	-0.71%
2016-12-08	0	1.410	1.400	1.410	1.370	1.410	710,000	992,980	1.3986	1.410	1.400	1.410	1.370	1.410	710,000	1.3986	0.00%
2016-12-07	0	1.410	1.410	1.420	1.400	1.420	536,000	758,020	1.4142	1.410	1.410	1.420	1.400	1.420	536,000	1.4142	-1.40%
2016-12-06	0	1.430	1.410	1.430	1.400	1.430	626,000	880,560	1.4066	1.430	1.410	1.430	1.400	1.430	626,000	1.4066	2.14%
2016-12-05	0	1.400	1.400	1.410	1.400	1.400	476,000	666,400	1.4000	1.400	1.400	1.410	1.400	1.400	476,000	1.4000	0.00%
2016-12-02	0	1.400	1.400	1.410	1.380	1.400	336,000	467,980	1.3928	1.400	1.400	1.410	1.380	1.400	336,000	1.3928	0.00%
2016-12-01	0	1.400	1.400	1.420	1.350	1.400	2,678,000	3,707,820	1.3845	1.400	1.400	1.420	1.350	1.400	2,678,000	1.3845	-0.71%
2016-11-30	0	1.410	1.380	1.450	1.380	1.410	134,000	187,960	1.4027	1.410	1.380	1.450	1.380	1.410	134,000	1.4027	-0.70%
2016-11-29	0	1.420	1.380	1.420	-	-	0	0	-	1.420	1.380	1.420	-	-	0	-	-1.39%
2016-11-28	0	1.440	1.400	1.440	1.390	1.450	152,000	217,460	1.4307	1.440	1.400	1.440	1.390	1.450	152,000	1.4307	3.60%
2016-11-25	0	1.390	1.390	1.420	1.350	1.440	944,000	1,330,120	1.4090	1.390	1.390	1.420	1.350	1.440	944,000	1.4090	-0.71%
2016-11-24	0	1.400	1.390	1.420	1.400	1.400	40,000	56,000	1.4000	1.400	1.390	1.420	1.400	1.400	40,000	1.4000	0.00%
2016-11-23	0	1.400	1.400	1.440	1.400	1.460	214,000	305,600	1.4280	1.400	1.400	1.440	1.400	1.460	214,000	1.4280	-2.10%
2016-11-22	0	1.430	1.430	1.460	1.430	1.450	248,000	356,780	1.4386	1.430	1.430	1.460	1.430	1.450	248,000	1.4386	-2.72%
2016-11-21	0	1.470	1.470	1.480	1.460	1.480	322,000	471,140	1.4632	1.470	1.470	1.480	1.460	1.480	322,000	1.4632	0.00%
2016-11-18	0	1.470	1.450	1.470	1.440	1.480	586,000	854,580	1.4583	1.470	1.450	1.470	1.440	1.480	586,000	1.4583	2.80%
2016-11-17	0	1.430	1.430	1.450	1.430	1.430	4,000	5,720	1.4300	1.430	1.430	1.450	1.430	1.430	4,000	1.4300	-1.38%
2016-11-16	0	1.450	1.420	1.450	1.420	1.460	294,000	423,660	1.4410	1.450	1.420	1.450	1.420	1.460	294,000	1.4410	2.11%
2016-11-15	0	1.420	1.420	1.430	1.410	1.420	28,000	39,680	1.4171	1.420	1.420	1.430	1.410	1.420	28,000	1.4171	0.71%
2016-11-14	0	1.410	1.410	1.440	1.410	1.440	152,000	216,320	1.4232	1.410	1.410	1.440	1.410	1.440	152,000	1.4232	0.00%
2016-11-11	0	1.410	1.410	1.420	1.390	1.430	234,000	330,340	1.4117	1.410	1.410	1.420	1.390	1.430	234,000	1.4117	-1.40%
2016-11-10	0	1.430	1.410	1.440	1.420	1.480	520,000	755,220	1.4523	1.430	1.410	1.440	1.420	1.480	520,000	1.4523	2.88%
2016-11-09	0	1.390	1.390	1.400	1.390	1.390	36,000	50,040	1.3900	1.390	1.390	1.400	1.390	1.390	36,000	1.3900	0.00%
2016-11-08	0	1.390	1.390	1.400	1.390	1.400	208,000	290,220	1.3953	1.390	1.390	1.400	1.390	1.400	208,000	1.3953	-0.71%
2016-11-07	0	1.400	1.400	1.440	1.400	1.430	286,000	400,780	1.4013	1.400	1.400	1.440	1.400	1.430	286,000	1.4013	-2.78%
2016-11-04	0	1.440	1.420	1.440	1.400	1.450	316,000	451,920	1.4301	1.440	1.420	1.440	1.400	1.450	316,000	1.4301	-0.69%
2016-11-03	0	1.450	1.420	1.450	1.410	1.450	28,000	39,800	1.4214	1.450	1.420	1.450	1.410	1.450	28,000	1.4214	1.40%
2016-11-02	0	1.430	1.420	1.450	1.420	1.450	326,000	466,140	1.4299	1.430	1.420	1.450	1.420	1.450	326,000	1.4299	0.00%
2016-11-01	0	1.430	1.420	1.440	1.360	1.470	614,000	886,000	1.4430	1.430	1.420	1.440	1.360	1.470	614,000	1.4430	-0.69%
2016-10-31	0	1.440	1.410	1.450	1.400	1.440	186,000	262,000	1.4086	1.440	1.410	1.450	1.400	1.440	186,000	1.4086	2.13%
2016-10-28	0	1.410	1.390	1.410	1.370	1.420	508,000	708,440	1.3946	1.410	1.390	1.410	1.370	1.420	508,000	1.3946	-2.76%
2016-10-27	0	1.450	1.420	1.450	1.400	1.450	568,000	808,440	1.4233	1.450	1.420	1.450	1.400	1.450	568,000	1.4233	1.40%
2016-10-26	0	1.430	1.410	1.430	1.430	1.450	236,000	339,000	1.4364	1.430	1.410	1.430	1.430	1.450	236,000	1.4364	0.00%
2016-10-25	0	1.430	1.410	1.430	1.400	1.430	508,000	717,860	1.4131	1.430	1.410	1.430	1.400	1.430	508,000	1.4131	0.00%
2016-10-24	0	1.430	1.420	1.440	1.410	1.440	262,000	373,900	1.4271	1.430	1.420	1.440	1.410	1.440	262,000	1.4271	0.70%
2016-10-20	0	1.420	1.400	1.420	1.420	1.420	28,000	39,600	1.4143	1.420	1.400	1.420	1.420	1.420	28,000	1.4143	-2.07%
2016-10-19	0	1.450	1.420	1.450	1.370	1.470	502,000	706,440	1.4073	1.450	1.420	1.450	1.370	1.470	502,000	1.4073	2.11%
2016-10-18	0	1.420	1.410	1.420	1.400	1.460	238,000	339,960	1.4284	1.420	1.410	1.420	1.400	1.460	238,000	1.4284	1.43%
2016-10-17	0	1.400	1.390	1.400	1.380	1.440	360,000	500,260	1.3896	1.400	1.390	1.400	1.380	1.440	360,000	1.3896	0.00%
2016-10-14	0	1.400	1.370	1.420	-	-	0	0	-	1.400	1.370	1.420	-	-	0	-	0.00%
2016-10-13	0	1.400	1.370	1.430	1.390	1.400	114,000	159,140	1.3960	1.400	1.370	1.430	1.390	1.400	114,000	1.3960	-1.41%
2016-10-12	0	1.420	1.370	1.430	1.360	1.430	1,090,000	1,514,120	1.3891	1.420	1.370	1.430	1.360	1.430	1,090,000	1.3891	0.00%
2016-10-11	0	1.420	1.410	1.420	1.410	1.450	324,000	461,080	1.4231	1.420	1.410	1.420	1.410	1.450	324,000	1.4231	-1.39%
2016-10-07	0	1.440	1.410	1.440	1.410	1.490	366,000	517,260	1.4133	1.440	1.410	1.440	1.410	1.490	366,000	1.4133	1.41%
2016-10-06	0	1.420	1.400	1.420	1.400	1.440	20,000	28,380	1.4190	1.420	1.400	1.420	1.400	1.440	20,000	1.4190	-2.07%
2016-10-05	0	1.450	1.410	1.450	1.420	1.450	314,000	449,980	1.4331	1.450	1.410	1.450	1.420	1.450	314,000	1.4331	0.69%
2016-10-04	0	1.440	1.430	1.450	1.400	1.460	2,102,000	3,024,600	1.4389	1.440	1.430	1.450	1.400	1.460	2,102,000	1.4389	5.11%
2016-10-03	0	1.370	1.370	1.380	1.370	1.370	20,000	27,400	1.3700	1.370	1.370	1.380	1.370	1.370	20,000	1.3700	0.74%
2016-09-30	0	1.360	1.360	1.400	1.360	1.380	108,000	147,920	1.3696	1.360	1.360	1.400	1.360	1.380	108,000	1.3696	-1.45%
2016-09-29	0	1.380	1.350	1.380	1.340	1.400	564,000	765,760	1.3577	1.380	1.350	1.380	1.340	1.400	564,000	1.3577	1.47%
2016-09-28	0	1.360	1.360	1.400	1.330	1.380	1,606,000	2,169,740	1.3510	1.360	1.360	1.400	1.330	1.380	1,606,000	1.3510	-1.45%
2016-09-27	0	1.380	1.380	1.400	1.370	1.400	148,000	203,860	1.3774	1.380	1.380	1.400	1.370	1.400	148,000	1.3774	-2.13%
2016-09-26	0	1.410	1.390	1.420	1.400	1.420	330,000	462,760	1.4023	1.410	1.390	1.420	1.400	1.420	330,000	1.4023	-1.40%
2016-09-23	0	1.430	1.390	1.450	1.390	1.430	78,000	109,980	1.4100	1.430	1.390	1.450	1.390	1.430	78,000	1.4100	1.42%
2016-09-22	0	1.410	1.410	1.440	1.390	1.450	1,542,000	2,207,640	1.4317	1.410	1.410	1.440	1.390	1.450	1,542,000	1.4317	-2.08%
2016-09-21	0	1.440	1.430	1.440	1.400	1.440	498,000	708,500	1.4227	1.440	1.430	1.440	1.400	1.440	498,000	1.4227	-0.69%
2016-09-20	0	1.450	1.430	1.450	1.440	1.450	292,000	424,840	1.4549	1.450	1.430	1.450	1.440	1.450	292,000	1.4549	0.69%
2016-09-19	0	1.440	1.420	1.450	1.410	1.500	828,000	1,198,560	1.4475	1.440	1.420	1.450	1.410	1.500	828,000	1.4475	0.00%
2016-09-15	0	1.440	1.430	1.440	1.390	1.450	948,000	1,352,900	1.4271	1.440	1.430	1.440	1.390	1.450	948,000	1.4271	2.86%
2016-09-14	0	1.400	1.370	1.390	1.340	1.400	670,000	912,800	1.3624	1.400	1.370	1.390	1.340	1.400	670,000	1.3624	2.19%
2016-09-13	0	1.370	1.360	1.370	1.370	1.420	692,000	969,280	1.4007	1.370	1.360	1.370	1.370	1.420	692,000	1.4007	-3.52%
2016-09-12	0	1.420	1.400	1.420	1.390	1.460	1,998,000	2,814,000	1.4084	1.420	1.400	1.420	1.390	1.460	1,998,000	1.4084	-5.33%
2016-09-09	0	1.500	1.490	1.500	1.450	1.520	178,000	264,020	1.4833	1.500	1.490	1.500	1.450	1.520	178,000	1.4833	1.35%
2016-09-08	0	1.480	1.470	1.480	1.470	1.480	102,000	150,880	1.4792	1.480	1.470	1.480	1.470	1.480	102,000	1.4792	-1.33%
2016-09-07	0	1.500	1.480	1.500	1.450	1.520	1,254,000	1,833,600	1.4622	1.500	1.480	1.500	1.450	1.520	1,254,000	1.4622	-1.96%
2016-09-06	0	1.530	1.520	1.530	1.440	1.540	938,000	1,399,200	1.4917	1.530	1.520	1.530	1.440	1.540	938,000	1.4917	3.38%
2016-09-05	0	1.480	1.460	1.480	1.430	1.500	432,000	629,920	1.4581	1.480	1.460	1.480	1.430	1.500	432,000	1.4581	-1.33%
2016-09-02	0	1.500	1.480	1.500	1.480	1.500	210,000	313,000	1.4905	1.500	1.480	1.500	1.480	1.500	210,000	1.4905	-0.66%
2016-09-01	0	1.510	1.500	1.530	1.500	1.530	324,000	486,500	1.5015	1.510	1.500	1.530	1.500	1.530	324,000	1.5015	-1.31%
2016-08-31	0	1.530	1.530	1.560	1.530	1.530	172,000	263,160	1.5300	1.530	1.530	1.560	1.530	1.530	172,000	1.5300	0.66%
2016-08-30	0	1.520	1.500	1.530	1.510	1.520	112,000	170,220	1.5198	1.520	1.500	1.530	1.510	1.520	112,000	1.5198	0.66%
2016-08-29	0	1.510	1.490	1.510	1.500	1.520	1,744,000	2,631,940	1.5091	1.510	1.490	1.510	1.500	1.520	1,744,000	1.5091	-0.66%
2016-08-26	0	1.520	1.510	1.520	1.490	1.520	546,000	824,760	1.5105	1.520	1.510	1.520	1.490	1.520	546,000	1.5105	0.66%
2016-08-25	0	1.510	1.510	1.540	1.480	1.550	98,000	149,040	1.5208	1.510	1.510	1.540	1.480	1.550	98,000	1.5208	-2.58%
2016-08-24	0	1.550	1.520	1.550	1.540	1.570	1,290,000	2,003,080	1.5528	1.550	1.520	1.550	1.540	1.570	1,290,000	1.5528	-2.52%
2016-08-23	0	1.590	1.580	1.590	1.520	1.590	40,000	63,140	1.5785	1.590	1.580	1.590	1.520	1.590	40,000	1.5785	0.00%
2016-08-22	0	1.590	1.590	1.630	1.590	1.600	324,000	518,200	1.5994	1.590	1.590	1.630	1.590	1.600	324,000	1.5994	-1.24%
2016-08-19	0	1.610	1.600	1.620	1.570	1.650	664,000	1,064,040	1.6025	1.610	1.600	1.620	1.570	1.650	664,000	1.6025	-1.23%
2016-08-18	0	1.630	1.620	1.640	1.500	1.660	1,132,000	1,826,980	1.6139	1.630	1.620	1.640	1.500	1.660	1,132,000	1.6139	4.49%
2016-08-17	0	1.560	1.560	1.580	1.540	1.560	600,000	933,700	1.5562	1.560	1.560	1.580	1.540	1.560	600,000	1.5562	0.00%
2016-08-16	0	1.560	1.550	1.560	1.560	1.590	680,000	1,070,580	1.5744	1.560	1.550	1.560	1.560	1.590	680,000	1.5744	-1.89%
2016-08-15	0	1.590	1.590	1.600	1.590	1.640	396,000	637,240	1.6092	1.590	1.590	1.600	1.590	1.640	396,000	1.6092	-4.22%
2016-08-12	0	1.660	1.620	1.680	1.550	1.680	964,000	1,606,860	1.6669	1.660	1.620	1.680	1.550	1.680	964,000	1.6669	0.00%
2016-08-11	0	1.660	1.630	1.660	1.600	1.660	1,858,000	3,040,840	1.6366	1.660	1.630	1.660	1.600	1.660	1,858,000	1.6366	3.75%
2016-08-10	0	1.600	1.590	1.610	1.570	1.600	538,000	853,180	1.5858	1.600	1.590	1.610	1.570	1.600	538,000	1.5858	0.00%
2016-08-09	0	1.600	1.580	1.610	1.550	1.600	638,000	1,007,540	1.5792	1.600	1.580	1.610	1.550	1.600	638,000	1.5792	1.27%
2016-08-08	0	1.580	1.580	1.590	1.550	1.590	1,076,000	1,682,320	1.5635	1.580	1.580	1.590	1.550	1.590	1,076,000	1.5635	1.94%
2016-08-05	0	1.550	1.560	1.580	1.500	1.570	418,000	648,220	1.5508	1.550	1.560	1.580	1.500	1.570	418,000	1.5508	2.65%
2016-08-04	0	1.510	1.510	1.540	1.510	1.540	526,000	801,140	1.5231	1.510	1.510	1.540	1.510	1.540	526,000	1.5231	-3.21%
2016-08-03	0	1.560	1.540	1.560	1.540	1.590	1,062,000	1,648,280	1.5521	1.560	1.540	1.560	1.540	1.590	1,062,000	1.5521	-1.89%
2016-08-01	0	1.590	1.550	1.600	1.520	1.590	292,000	450,700	1.5435	1.590	1.550	1.600	1.520	1.590	292,000	1.5435	5.30%
2016-07-29	0	1.510	1.500	1.510	1.490	1.530	368,000	555,500	1.5095	1.510	1.500	1.510	1.490	1.530	368,000	1.5095	-1.95%
2016-07-28	0	1.540	1.530	1.550	1.500	1.540	354,000	537,400	1.5181	1.540	1.530	1.550	1.500	1.540	354,000	1.5181	1.32%
2016-07-27	0	1.520	1.520	1.530	1.490	1.560	1,350,000	2,060,300	1.5261	1.520	1.520	1.530	1.490	1.560	1,350,000	1.5261	-0.65%
2016-07-26	0	1.530	1.530	1.580	1.520	1.660	1,830,000	2,949,540	1.6118	1.530	1.530	1.580	1.520	1.660	1,830,000	1.6118	-1.29%
2016-07-25	0	1.550	1.550	1.580	1.490	1.650	2,628,000	4,174,040	1.5883	1.550	1.550	1.580	1.490	1.650	2,628,000	1.5883	2.65%
2016-07-22	0	1.510	1.500	1.540	1.380	1.620	6,244,000	9,563,880	1.5317	1.510	1.500	1.540	1.380	1.620	6,244,000	1.5317	7.86%
2016-07-21	0	1.400	1.380	1.440	1.300	1.410	718,000	994,060	1.3845	1.400	1.380	1.440	1.300	1.410	718,000	1.3845	0.72%
2016-07-20	0	1.390	1.380	1.400	1.360	1.400	916,000	1,266,840	1.3830	1.390	1.380	1.400	1.360	1.400	916,000	1.3830	2.96%
2016-07-19	0	1.350	1.350	1.360	1.280	1.360	734,000	973,800	1.3267	1.350	1.350	1.360	1.280	1.360	734,000	1.3267	3.85%
2016-07-18	0	1.300	1.290	1.300	1.280	1.300	410,000	529,540	1.2916	1.300	1.290	1.300	1.280	1.300	410,000	1.2916	2.36%
2016-07-15	0	1.270	1.270	1.290	1.270	1.300	222,000	285,480	1.2859	1.270	1.270	1.290	1.270	1.300	222,000	1.2859	-3.05%
2016-07-14	0	1.310	1.290	1.310	1.280	1.310	350,000	451,300	1.2894	1.310	1.290	1.310	1.280	1.310	350,000	1.2894	0.00%
2016-07-13	0	1.310	1.300	1.340	1.300	1.340	438,000	575,900	1.3148	1.310	1.300	1.340	1.300	1.340	438,000	1.3148	-1.50%
2016-07-12	0	1.330	1.300	1.340	1.270	1.330	766,000	998,140	1.3031	1.330	1.300	1.340	1.270	1.330	766,000	1.3031	4.72%
2016-07-11	0	1.270	1.230	1.280	1.270	1.290	66,000	85,020	1.2882	1.270	1.230	1.280	1.270	1.290	66,000	1.2882	1.60%
2016-07-08	0	1.250	1.240	1.250	1.200	1.290	314,000	390,240	1.2428	1.250	1.240	1.250	1.200	1.290	314,000	1.2428	-3.10%
2016-07-07	0	1.290	1.290	1.300	1.290	1.290	92,000	118,680	1.2900	1.290	1.290	1.300	1.290	1.290	92,000	1.2900	0.00%
2016-07-06	0	1.290	1.280	1.300	1.280	1.300	158,000	204,000	1.2911	1.290	1.280	1.300	1.280	1.300	158,000	1.2911	-0.77%
2016-07-05	0	1.300	1.290	1.300	1.270	1.300	596,000	763,260	1.2806	1.300	1.290	1.300	1.270	1.300	596,000	1.2806	3.17%
2016-07-04	0	1.260	1.260	1.290	1.250	1.270	610,000	768,760	1.2603	1.260	1.260	1.290	1.250	1.270	610,000	1.2603	0.80%
2016-06-30	0	1.250	1.250	1.260	1.240	1.260	640,000	799,520	1.2493	1.250	1.250	1.260	1.240	1.260	640,000	1.2493	0.00%
2016-06-29	0	1.250	1.250	1.260	1.230	1.250	1,726,000	2,140,240	1.2400	1.250	1.250	1.260	1.230	1.250	1,726,000	1.2400	0.81%
2016-06-28	0	1.240	1.230	1.240	1.210	1.310	358,000	444,580	1.2418	1.240	1.230	1.240	1.210	1.310	358,000	1.2418	-0.80%
2016-06-27	0	1.250	1.240	1.250	1.240	1.250	376,000	469,120	1.2477	1.250	1.240	1.250	1.240	1.250	376,000	1.2477	0.81%
2016-06-24	0	1.240	1.230	1.250	1.220	1.280	1,168,000	1,451,980	1.2431	1.240	1.230	1.250	1.220	1.280	1,168,000	1.2431	1.64%
2016-06-23	0	1.220	1.220	1.250	1.210	1.230	1,228,000	1,499,400	1.2210	1.220	1.220	1.250	1.210	1.230	1,228,000	1.2210	0.83%
2016-06-22	0	1.210	1.210	1.220	1.200	1.250	750,000	912,920	1.2172	1.210	1.210	1.220	1.200	1.250	750,000	1.2172	-1.63%
2016-06-21	0	1.230	1.230	1.240	1.230	1.300	600,000	744,320	1.2405	1.230	1.230	1.240	1.230	1.300	600,000	1.2405	-0.81%
2016-06-20	0	1.240	1.240	1.250	1.230	1.290	486,000	608,680	1.2524	1.240	1.240	1.250	1.230	1.290	486,000	1.2524	-3.12%
2016-06-17	0	1.280	1.270	1.290	1.230	1.340	526,020	674,984	1.2832	1.280	1.270	1.290	1.230	1.340	526,020	1.2832	0.79%
2016-06-16	0	1.270	1.230	1.270	1.220	1.280	158,000	199,380	1.2619	1.270	1.230	1.270	1.220	1.280	158,000	1.2619	2.42%
2016-06-15	0	1.240	1.230	1.250	1.220	1.250	404,000	502,080	1.2428	1.240	1.230	1.250	1.220	1.250	404,000	1.2428	1.64%
2016-06-14	0	1.220	1.210	1.240	1.210	1.290	1,610,000	1,998,780	1.2415	1.220	1.210	1.240	1.210	1.290	1,610,000	1.2415	-4.69%
2016-06-13	0	1.280	1.280	1.300	1.270	1.330	1,420,000	1,833,420	1.2911	1.280	1.280	1.300	1.270	1.330	1,420,000	1.2911	-5.19%
2016-06-10	0	1.350	1.340	1.350	1.340	1.400	1,232,000	1,689,120	1.3710	1.350	1.340	1.350	1.340	1.400	1,232,000	1.3710	-0.74%
2016-06-08	0	1.360	1.340	1.360	1.350	1.380	512,000	695,760	1.3589	1.360	1.340	1.360	1.350	1.380	512,000	1.3589	-0.73%
2016-06-07	0	1.370	1.360	1.380	1.360	1.400	650,000	896,440	1.3791	1.370	1.360	1.380	1.360	1.400	650,000	1.3791	0.00%
2016-06-06	0	1.370	1.370	1.380	1.360	1.390	676,000	933,320	1.3807	1.370	1.370	1.380	1.360	1.390	676,000	1.3807	-0.72%
2016-06-03	0	1.380	1.370	1.390	1.330	1.390	1,088,000	1,469,940	1.3510	1.380	1.370	1.390	1.330	1.390	1,088,000	1.3510	3.76%
2016-06-02	0	1.330	1.320	1.340	1.320	1.370	624,000	835,740	1.3393	1.330	1.320	1.340	1.320	1.370	624,000	1.3393	-2.21%
2016-06-01	0	1.360	1.350	1.360	1.340	1.390	622,000	846,760	1.3614	1.360	1.350	1.360	1.340	1.390	622,000	1.3614	-0.73%
2016-05-31	0	1.370	1.330	1.420	1.320	1.410	1,060,000	1,437,480	1.3561	1.370	1.330	1.420	1.320	1.410	1,060,000	1.3561	0.74%
2016-05-30	0	1.360	1.320	1.360	1.320	1.370	762,000	1,023,300	1.3429	1.360	1.320	1.360	1.320	1.370	762,000	1.3429	0.74%
2016-05-27	0	1.350	1.350	1.360	1.340	1.400	982,000	1,340,760	1.3653	1.350	1.350	1.360	1.340	1.400	982,000	1.3653	-1.46%
2016-05-26	0	1.370	1.370	1.390	1.370	1.420	646,000	901,200	1.3950	1.370	1.370	1.390	1.370	1.420	646,000	1.3950	-2.84%
2016-05-25	0	1.410	1.390	1.400	1.330	1.450	1,642,040	2,279,214	1.3880	1.410	1.390	1.400	1.330	1.450	1,642,040	1.3880	6.02%
2016-05-24	0	1.330	1.320	1.340	1.280	1.330	880,000	1,148,780	1.3054	1.330	1.320	1.340	1.280	1.330	880,000	1.3054	3.10%
2016-05-23	0	1.290	1.290	1.310	1.270	1.310	778,000	1,002,480	1.2885	1.290	1.290	1.310	1.270	1.310	778,000	1.2885	-0.77%
2016-05-20	0	1.300	1.290	1.300	1.250	1.300	634,000	807,080	1.2730	1.300	1.290	1.300	1.250	1.300	634,000	1.2730	0.78%
2016-05-19	0	1.290	1.280	1.300	1.270	1.300	1,098,000	1,409,660	1.2838	1.290	1.280	1.300	1.270	1.300	1,098,000	1.2838	3.20%
2016-05-18	0	1.250	1.240	1.300	1.210	1.340	1,678,000	2,161,500	1.2881	1.250	1.240	1.300	1.210	1.340	1,678,000	1.2881	-5.30%
2016-05-17	0	1.320	1.320	1.330	1.320	1.360	1,126,000	1,513,120	1.3438	1.320	1.320	1.330	1.320	1.360	1,126,000	1.3438	-1.49%
2016-05-16	0	1.340	1.330	1.340	1.330	1.370	754,000	1,017,440	1.3494	1.340	1.330	1.340	1.330	1.370	754,000	1.3494	-0.74%
2016-05-13	0	1.350	1.330	1.350	1.330	1.380	880,000	1,192,480	1.3551	1.350	1.330	1.350	1.330	1.380	880,000	1.3551	-1.46%
2016-05-12	0	1.370	1.360	1.380	1.360	1.390	694,000	955,720	1.3771	1.370	1.360	1.380	1.360	1.390	694,000	1.3771	0.00%
2016-05-11	0	1.370	1.370	1.390	1.360	1.400	856,000	1,178,980	1.3773	1.370	1.370	1.390	1.360	1.400	856,000	1.3773	0.00%
2016-05-10	0	1.370	1.370	1.400	1.340	1.410	970,000	1,348,340	1.3900	1.370	1.370	1.400	1.340	1.410	970,000	1.3900	-2.14%
2016-05-09	0	1.400	1.400	1.420	1.370	1.420	3,024,000	4,207,260	1.3913	1.400	1.400	1.420	1.370	1.420	3,024,000	1.3913	0.00%
2016-05-06	0	1.400	1.380	1.400	1.340	1.410	1,090,000	1,514,360	1.3893	1.400	1.380	1.400	1.340	1.410	1,090,000	1.3893	0.72%
2016-05-05	0	1.390	1.390	1.420	1.390	1.420	1,208,000	1,696,800	1.4046	1.390	1.390	1.420	1.390	1.420	1,208,000	1.4046	-0.71%
2016-05-04	0	1.400	1.400	1.410	1.390	1.410	1,118,000	1,567,380	1.4019	1.400	1.400	1.410	1.390	1.410	1,118,000	1.4019	0.72%
2016-05-03	0	1.390	1.390	1.420	1.380	1.410	752,000	1,050,600	1.3971	1.390	1.390	1.420	1.380	1.410	752,000	1.3971	0.72%
2016-04-29	0	1.380	1.380	1.400	1.360	1.400	688,000	948,660	1.3789	1.380	1.380	1.400	1.360	1.400	688,000	1.3789	0.00%
2016-04-28	0	1.380	1.380	1.390	1.380	1.430	772,000	1,083,260	1.4032	1.380	1.380	1.390	1.380	1.430	772,000	1.4032	-2.13%
2016-04-27	0	1.410	1.410	1.420	1.340	1.450	1,248,000	1,713,440	1.3729	1.410	1.410	1.420	1.340	1.450	1,248,000	1.3729	3.68%
2016-04-26	0	1.360	1.360	1.380	1.350	1.420	1,288,000	1,795,360	1.3939	1.360	1.360	1.380	1.350	1.420	1,288,000	1.3939	-4.23%
2016-04-25	0	1.420	1.410	1.420	1.390	1.440	683,150	970,664	1.4209	1.420	1.410	1.420	1.390	1.440	683,150	1.4209	0.00%
2016-04-22	0	1.420	1.410	1.420	1.400	1.430	842,000	1,191,760	1.4154	1.420	1.410	1.420	1.400	1.430	842,000	1.4154	-0.70%
2016-04-21	0	1.430	1.430	1.460	1.380	1.460	1,434,000	2,036,780	1.4203	1.430	1.430	1.460	1.380	1.460	1,434,000	1.4203	-0.69%
2016-04-20	0	1.440	1.430	1.450	1.420	1.470	812,000	1,175,360	1.4475	1.440	1.430	1.450	1.420	1.470	812,000	1.4475	-2.70%
2016-04-19	0	1.480	1.480	1.500	1.450	1.510	1,614,000	2,388,880	1.4801	1.480	1.480	1.500	1.450	1.510	1,614,000	1.4801	2.07%
2016-04-18	0	1.450	1.450	1.460	1.420	1.520	1,076,000	1,566,940	1.4563	1.450	1.450	1.460	1.420	1.520	1,076,000	1.4563	-7.05%
2016-04-15	0	1.560	1.560	1.570	1.330	1.580	4,174,000	6,110,020	1.4638	1.560	1.560	1.570	1.330	1.580	4,174,000	1.4638	16.42%
2016-04-14	0	1.340	1.330	1.350	1.330	1.360	1,262,000	1,697,690	1.3452	1.340	1.330	1.350	1.330	1.360	1,262,000	1.3452	0.00%
2016-04-13	0	1.340	1.330	1.350	1.320	1.360	1,184,000	1,592,190	1.3448	1.340	1.330	1.350	1.320	1.360	1,184,000	1.3448	0.00%
2016-04-12	0	1.340	1.310	1.340	1.310	1.350	1,072,070	1,421,655	1.3261	1.340	1.310	1.340	1.310	1.350	1,072,070	1.3261	1.52%
2016-04-11	0	1.320	1.320	1.330	1.280	1.350	904,000	1,196,580	1.3237	1.320	1.320	1.330	1.280	1.350	904,000	1.3237	0.76%
2016-04-08	0	1.310	1.310	1.340	1.300	1.330	732,000	963,500	1.3163	1.310	1.310	1.340	1.300	1.330	732,000	1.3163	-0.76%
2016-04-07	0	1.320	1.310	1.330	1.300	1.330	940,000	1,238,260	1.3173	1.320	1.310	1.330	1.300	1.330	940,000	1.3173	-0.75%
2016-04-06	0	1.330	1.320	1.330	1.300	1.350	766,000	1,010,320	1.3190	1.330	1.320	1.330	1.300	1.350	766,000	1.3190	1.53%
2016-04-05	0	1.310	1.310	1.360	1.290	1.340	1,448,000	1,893,780	1.3079	1.310	1.310	1.360	1.290	1.340	1,448,000	1.3079	-1.50%
2016-04-01	0	1.330	1.310	1.330	1.270	1.400	1,502,000	2,009,500	1.3379	1.330	1.310	1.330	1.270	1.400	1,502,000	1.3379	-2.92%
2016-03-31	0	1.370	1.370	1.390	1.370	1.430	1,038,000	1,441,420	1.3887	1.370	1.370	1.390	1.370	1.430	1,038,000	1.3887	0.00%
2016-03-30	0	1.370	1.360	1.370	1.260	1.400	2,286,000	3,072,380	1.3440	1.370	1.360	1.370	1.260	1.400	2,286,000	1.3440	7.03%
2016-03-29	0	1.280	1.280	1.300	1.260	1.350	2,558,000	3,340,160	1.3058	1.280	1.280	1.300	1.260	1.350	2,558,000	1.3058	-5.19%
2016-03-24	0	1.350	1.340	1.350	1.340	1.370	766,000	1,039,160	1.3566	1.350	1.340	1.350	1.340	1.370	766,000	1.3566	-0.74%
2016-03-23	0	1.360	1.350	1.360	1.340	1.380	1,792,000	2,435,900	1.3593	1.360	1.350	1.360	1.340	1.380	1,792,000	1.3593	-1.45%
2016-03-22	0	1.380	1.370	1.380	1.370	1.420	2,400,000	3,322,720	1.3845	1.380	1.370	1.380	1.370	1.420	2,400,000	1.3845	2.22%
2016-03-21	0	1.350	1.330	1.390	1.330	1.450	2,696,000	3,753,540	1.3923	1.350	1.330	1.390	1.330	1.450	2,696,000	1.3923	-4.93%
2016-03-18	0	1.420	1.410	1.420	1.400	1.470	2,196,000	3,132,720	1.4266	1.420	1.410	1.420	1.400	1.470	2,196,000	1.4266	-2.07%
2016-03-17	0	1.450	1.440	1.450	1.450	1.510	1,548,000	2,279,220	1.4724	1.450	1.440	1.450	1.450	1.510	1,548,000	1.4724	-2.03%
2016-03-16	0	1.480	1.470	1.480	1.460	1.510	690,000	1,026,200	1.4872	1.480	1.470	1.480	1.460	1.510	690,000	1.4872	-2.63%
2016-03-15	0	1.520	1.500	1.520	1.500	1.630	991,000	1,512,910	1.5266	1.520	1.500	1.520	1.500	1.630	991,000	1.5266	2.01%
2016-03-14	0	1.490	1.490	1.500	1.480	1.550	1,446,000	2,174,740	1.5040	1.490	1.490	1.500	1.480	1.550	1,446,000	1.5040	-2.61%
2016-03-11	0	1.530	1.510	1.530	1.500	1.600	1,472,000	2,260,100	1.5354	1.530	1.510	1.530	1.500	1.600	1,472,000	1.5354	-3.16%
2016-03-10	0	1.580	1.560	1.590	1.560	1.630	1,408,000	2,223,060	1.5789	1.580	1.560	1.590	1.560	1.630	1,408,000	1.5789	-3.66%
2016-03-09	0	1.640	1.610	1.640	1.520	1.680	982,000	1,612,340	1.6419	1.640	1.610	1.640	1.520	1.680	982,000	1.6419	1.23%
2016-03-08	0	1.620	1.610	1.630	1.590	1.650	1,234,000	1,983,580	1.6074	1.620	1.610	1.630	1.590	1.650	1,234,000	1.6074	-2.99%
2016-03-07	0	1.670	1.640	1.670	1.640	1.700	958,000	1,600,420	1.6706	1.670	1.640	1.670	1.640	1.700	958,000	1.6706	-0.60%
2016-03-04	0	1.680	1.670	1.680	1.660	1.700	952,000	1,591,980	1.6722	1.680	1.670	1.680	1.660	1.700	952,000	1.6722	1.20%
2016-03-03	0	1.660	1.660	1.690	1.620	1.710	1,438,000	2,397,060	1.6669	1.660	1.660	1.690	1.620	1.710	1,438,000	1.6669	-2.35%
2016-03-02	0	1.700	1.670	1.700	1.650	1.730	1,362,000	2,313,640	1.6987	1.700	1.670	1.700	1.650	1.730	1,362,000	1.6987	3.66%
2016-03-01	0	1.640	1.620	1.650	1.600	1.660	854,000	1,400,600	1.6400	1.640	1.620	1.650	1.600	1.660	854,000	1.6400	0.00%
2016-02-29	0	1.640	1.600	1.650	1.560	1.640	1,038,000	1,679,180	1.6177	1.640	1.600	1.650	1.560	1.640	1,038,000	1.6177	4.46%
2016-02-26	0	1.570	1.570	1.600	1.520	1.600	940,000	1,464,120	1.5576	1.570	1.570	1.600	1.520	1.600	940,000	1.5576	4.67%
2016-02-25	0	1.500	1.500	1.540	1.500	1.560	812,000	1,250,600	1.5401	1.500	1.500	1.540	1.500	1.560	812,000	1.5401	-4.46%
2016-02-24	0	1.570	1.550	1.580	1.520	1.570	896,000	1,387,820	1.5489	1.570	1.550	1.580	1.520	1.570	896,000	1.5489	-1.26%
2016-02-23	0	1.590	1.580	1.590	1.550	1.600	954,000	1,501,940	1.5744	1.590	1.580	1.590	1.550	1.600	954,000	1.5744	-0.62%
2016-02-22	0	1.600	1.590	1.620	1.500	1.680	1,180,000	1,871,440	1.5860	1.600	1.590	1.620	1.500	1.680	1,180,000	1.5860	5.26%
2016-02-19	0	1.520	1.510	1.540	1.510	1.540	941,000	1,434,110	1.5240	1.520	1.510	1.540	1.510	1.540	941,000	1.5240	0.66%
2016-02-18	0	1.510	1.510	1.530	1.480	1.530	1,030,000	1,558,140	1.5128	1.510	1.510	1.530	1.480	1.530	1,030,000	1.5128	2.72%
2016-02-17	0	1.470	1.470	1.510	1.440	1.510	1,074,000	1,588,100	1.4787	1.470	1.470	1.510	1.440	1.510	1,074,000	1.4787	2.08%
2016-02-16	0	1.440	1.430	1.440	1.360	1.470	1,544,000	2,209,140	1.4308	1.440	1.430	1.440	1.360	1.470	1,544,000	1.4308	2.86%
2016-02-15	0	1.400	1.370	1.440	1.330	1.400	738,000	1,013,120	1.3728	1.400	1.370	1.440	1.330	1.400	738,000	1.3728	4.48%
2016-02-12	0	1.340	1.340	1.360	1.340	1.370	738,000	1,000,240	1.3553	1.340	1.340	1.360	1.340	1.370	738,000	1.3553	-2.90%
2016-02-11	0	1.380	1.370	1.390	1.360	1.450	1,104,000	1,546,500	1.4008	1.380	1.370	1.390	1.360	1.450	1,104,000	1.4008	-4.83%
2016-02-05	0	1.450	1.440	1.460	1.410	1.450	736,000	1,054,480	1.4327	1.450	1.440	1.460	1.410	1.450	736,000	1.4327	1.40%
2016-02-04	0	1.430	1.420	1.430	1.400	1.450	696,000	996,500	1.4318	1.430	1.420	1.430	1.400	1.450	696,000	1.4318	2.88%
2016-02-03	0	1.390	1.390	1.420	1.380	1.420	800,000	1,119,440	1.3993	1.390	1.390	1.420	1.380	1.420	800,000	1.3993	-2.80%
2016-02-02	0	1.430	1.420	1.440	1.420	1.460	520,000	748,560	1.4395	1.430	1.420	1.440	1.420	1.460	520,000	1.4395	-2.05%
2016-02-01	0	1.460	1.430	1.460	1.380	1.470	2,146,000	3,048,980	1.4208	1.460	1.430	1.460	1.380	1.470	2,146,000	1.4208	0.00%
2016-01-29	0	1.460	1.440	1.470	1.400	1.480	1,839,000	2,679,100	1.4568	1.460	1.440	1.470	1.400	1.480	1,839,000	1.4568	0.00%
2016-01-28	0	1.460	1.450	1.460	1.440	1.520	1,392,000	2,053,480	1.4752	1.460	1.450	1.460	1.440	1.520	1,392,000	1.4752	-2.01%
2016-01-27	0	1.490	1.470	1.510	1.420	1.510	2,212,000	3,237,580	1.4636	1.490	1.470	1.510	1.420	1.510	2,212,000	1.4636	0.00%
2016-01-26	0	1.490	1.470	1.540	1.450	1.580	1,388,000	2,068,160	1.4900	1.490	1.470	1.540	1.450	1.580	1,388,000	1.4900	-2.61%
2016-01-25	0	1.530	1.520	1.540	1.440	1.680	2,287,000	3,527,360	1.5424	1.530	1.520	1.540	1.440	1.680	2,287,000	1.5424	8.51%
2016-01-22	0	1.410	1.390	1.430	1.340	1.420	1,078,000	1,495,180	1.3870	1.410	1.390	1.430	1.340	1.420	1,078,000	1.3870	1.44%
2016-01-21	0	1.390	1.370	1.420	1.380	1.510	1,696,000	2,487,800	1.4669	1.390	1.370	1.420	1.380	1.510	1,696,000	1.4669	-7.95%
2016-01-20	0	1.510	1.500	1.530	1.490	1.580	1,646,000	2,520,320	1.5312	1.510	1.500	1.530	1.490	1.580	1,646,000	1.5312	-3.21%
2016-01-19	0	1.560	1.550	1.560	1.460	1.570	1,856,000	2,799,880	1.5086	1.560	1.550	1.560	1.460	1.570	1,856,000	1.5086	5.41%
2016-01-18	0	1.480	1.480	1.520	1.450	1.530	1,748,000	2,600,720	1.4878	1.480	1.480	1.520	1.450	1.530	1,748,000	1.4878	0.68%
2016-01-15	0	1.470	1.470	1.500	1.450	1.550	2,176,000	3,271,220	1.5033	1.470	1.470	1.500	1.450	1.550	2,176,000	1.5033	1.38%
2016-01-14	0	1.450	1.440	1.470	1.400	1.500	856,000	1,235,260	1.4431	1.450	1.440	1.470	1.400	1.500	856,000	1.4431	-1.36%
2016-01-13	0	1.470	1.450	1.470	1.450	1.520	1,362,000	2,033,840	1.4933	1.470	1.450	1.470	1.450	1.520	1,362,000	1.4933	-1.34%
2016-01-12	0	1.490	1.470	1.490	1.450	1.530	1,196,000	1,795,380	1.5012	1.490	1.470	1.490	1.450	1.530	1,196,000	1.5012	-1.97%
2016-01-11	0	1.520	1.500	1.520	1.480	1.620	2,370,000	3,615,580	1.5256	1.520	1.500	1.520	1.480	1.620	2,370,000	1.5256	-5.59%
2016-01-08	0	1.610	1.590	1.630	1.560	1.640	1,070,000	1,723,280	1.6105	1.610	1.590	1.630	1.560	1.640	1,070,000	1.6105	1.90%
2016-01-07	0	1.580	1.580	1.590	1.550	1.670	492,000	800,980	1.6280	1.580	1.580	1.590	1.550	1.670	492,000	1.6280	-5.95%
2016-01-06	0	1.680	1.670	1.680	1.610	1.720	636,000	1,046,580	1.6456	1.680	1.670	1.680	1.610	1.720	636,000	1.6456	1.82%
2016-01-05	0	1.650	1.620	1.650	1.620	1.680	1,008,000	1,657,860	1.6447	1.650	1.620	1.650	1.620	1.680	1,008,000	1.6447	0.00%
2016-01-04	0	1.650	1.660	1.680	1.580	1.760	1,314,000	2,246,040	1.7093	1.650	1.660	1.680	1.580	1.760	1,314,000	1.7093	-5.71%
2015-12-31	0	1.750	1.740	1.750	1.710	1.750	510,000	882,980	1.7313	1.750	1.740	1.750	1.710	1.750	510,000	1.7313	0.00%
2015-12-30	0	1.750	1.710	1.750	1.640	1.770	1,090,000	1,854,100	1.7010	1.750	1.710	1.750	1.640	1.770	1,090,000	1.7010	1.16%
2015-12-29	0	1.730	1.730	1.750	1.710	1.750	830,000	1,431,760	1.7250	1.730	1.730	1.750	1.710	1.750	830,000	1.7250	-1.70%
2015-12-28	0	1.760	1.750	1.760	1.720	1.760	992,000	1,735,480	1.7495	1.760	1.750	1.760	1.720	1.760	992,000	1.7495	-0.56%
2015-12-24	0	1.770	1.760	1.770	1.740	1.780	310,000	544,200	1.7555	1.770	1.760	1.770	1.740	1.780	310,000	1.7555	-0.56%
2015-12-23	0	1.780	1.770	1.780	1.750	1.780	446,000	786,180	1.7627	1.780	1.770	1.780	1.750	1.780	446,000	1.7627	1.71%
2015-12-22	0	1.750	1.730	1.750	1.730	1.760	678,000	1,183,460	1.7455	1.750	1.730	1.750	1.730	1.760	678,000	1.7455	0.00%
2015-12-21	0	1.750	1.740	1.750	1.720	1.770	766,000	1,336,260	1.7445	1.750	1.740	1.750	1.720	1.770	766,000	1.7445	0.00%
2015-12-18	0	1.750	1.720	1.750	1.720	1.770	778,000	1,365,220	1.7548	1.750	1.720	1.750	1.720	1.770	778,000	1.7548	-1.69%
2015-12-17	0	1.780	1.770	1.780	1.760	1.800	796,000	1,412,200	1.7741	1.780	1.770	1.780	1.760	1.800	796,000	1.7741	0.56%
2015-12-16	0	1.770	1.720	1.780	1.720	1.800	782,000	1,371,200	1.7535	1.770	1.720	1.780	1.720	1.800	782,000	1.7535	-1.12%
2015-12-15	0	1.790	1.770	1.790	1.770	1.800	848,000	1,511,500	1.7824	1.790	1.770	1.790	1.770	1.800	848,000	1.7824	1.13%
2015-12-14	0	1.770	1.750	1.770	1.720	1.780	619,700	1,084,566	1.7501	1.770	1.750	1.770	1.720	1.780	619,700	1.7501	1.14%
2015-12-11	0	1.750	1.750	1.780	1.710	1.810	2,308,000	4,068,620	1.7628	1.750	1.750	1.780	1.710	1.810	2,308,000	1.7628	2.34%
2015-12-10	0	1.710	1.700	1.750	1.700	1.960	2,390,000	4,391,720	1.8375	1.710	1.700	1.750	1.700	1.960	2,390,000	1.8375	-12.31%
2015-12-09	0	1.950	1.930	1.960	1.920	1.970	854,000	1,660,940	1.9449	1.950	1.930	1.960	1.920	1.970	854,000	1.9449	-1.52%
2015-12-08	0	1.980	1.940	1.980	1.860	1.980	1,520,000	2,900,400	1.9082	1.980	1.940	1.980	1.860	1.980	1,520,000	1.9082	3.13%
2015-12-07	0	1.920	1.920	1.940	1.910	2.000	712,000	1,386,620	1.9475	1.920	1.920	1.940	1.910	2.000	712,000	1.9475	-0.52%
2015-12-04	0	1.930	1.930	1.940	1.920	2.000	786,000	1,539,020	1.9580	1.930	1.930	1.940	1.920	2.000	786,000	1.9580	-2.03%
2015-12-03	0	1.970	1.960	1.980	1.950	2.000	1,052,000	2,071,120	1.9687	1.970	1.960	1.980	1.950	2.000	1,052,000	1.9687	-1.50%
2015-12-02	0	2.000	1.990	2.000	1.970	2.000	1,162,000	2,314,640	1.9919	2.000	1.990	2.000	1.970	2.000	1,162,000	1.9919	1.52%
2015-12-01	0	1.970	1.960	1.980	1.890	1.990	2,202,000	4,270,120	1.9392	1.970	1.960	1.980	1.890	1.990	2,202,000	1.9392	2.60%
2015-11-30	0	1.920	1.880	1.890	1.890	2.000	3,112,000	6,030,540	1.9378	1.920	1.880	1.890	1.890	2.000	3,112,000	1.9378	-1.03%
2015-11-27	0	1.940	1.900	1.950	1.910	2.000	1,064,000	2,073,020	1.9483	1.940	1.900	1.950	1.910	2.000	1,064,000	1.9483	-0.51%
2015-11-26	0	1.950	1.940	1.960	1.940	2.080	1,008,000	2,004,340	1.9884	1.950	1.940	1.960	1.940	2.080	1,008,000	1.9884	-4.88%
2015-11-25	0	2.050	2.030	2.050	1.940	2.070	1,778,000	3,599,720	2.0246	2.050	2.030	2.050	1.940	2.070	1,778,000	2.0246	4.59%
2015-11-24	0	1.960	1.950	1.960	1.920	1.990	576,000	1,120,360	1.9451	1.960	1.950	1.960	1.920	1.990	576,000	1.9451	-0.51%
2015-11-23	0	1.970	1.960	1.980	1.940	2.000	744,000	1,464,280	1.9681	1.970	1.960	1.980	1.940	2.000	744,000	1.9681	0.51%
2015-11-20	0	1.960	1.960	2.000	1.950	2.030	1,028,800	2,047,136	1.9898	1.960	1.960	2.000	1.950	2.030	1,028,800	1.9898	-1.51%
2015-11-19	0	1.990	1.960	1.990	1.910	2.000	1,054,000	2,063,120	1.9574	1.990	1.960	1.990	1.910	2.000	1,054,000	1.9574	2.58%
2015-11-18	0	1.940	1.950	1.960	1.920	2.090	1,508,000	2,958,560	1.9619	1.940	1.950	1.960	1.920	2.090	1,508,000	1.9619	-4.90%
2015-11-17	0	2.040	2.010	2.050	2.000	2.120	1,421,100	2,905,410	2.0445	2.040	2.010	2.050	2.000	2.120	1,421,100	2.0445	0.00%
2015-11-16	0	2.040	2.030	2.040	1.890	2.110	2,250,900	4,581,194	2.0353	2.040	2.030	2.040	1.890	2.110	2,250,900	2.0353	2.51%
2015-11-13	0	1.990	1.990	2.010	1.760	2.050	2,810,000	5,401,700	1.9223	1.990	1.990	2.010	1.760	2.050	2,810,000	1.9223	11.17%
2015-11-12	0	1.790	1.790	1.800	1.780	1.830	874,000	1,570,840	1.7973	1.790	1.790	1.800	1.780	1.830	874,000	1.7973	-0.56%
2015-11-11	0	1.800	1.790	1.800	1.760	1.920	1,554,000	2,899,720	1.8660	1.800	1.790	1.800	1.760	1.920	1,554,000	1.8660	-6.25%
2015-11-10	0	1.920	1.920	1.940	1.910	1.990	1,166,000	2,266,960	1.9442	1.920	1.920	1.940	1.910	1.990	1,166,000	1.9442	-3.03%
2015-11-09	0	1.980	1.980	2.000	1.930	2.000	1,202,000	2,365,280	1.9678	1.980	1.980	2.000	1.930	2.000	1,202,000	1.9678	1.02%
2015-11-06	0	1.960	1.960	2.010	1.960	2.000	882,000	1,758,600	1.9939	1.960	1.960	2.010	1.960	2.000	882,000	1.9939	-2.00%
2015-11-05	0	2.000	1.980	2.000	1.980	2.020	1,076,000	2,140,760	1.9896	2.000	1.980	2.000	1.980	2.020	1,076,000	1.9896	1.01%
2015-11-04	0	1.980	1.980	2.010	1.980	2.060	1,408,000	2,833,480	2.0124	1.980	1.980	2.010	1.980	2.060	1,408,000	2.0124	-0.50%
2015-11-03	0	1.990	1.970	2.000	1.970	2.030	906,000	1,808,700	1.9964	1.990	1.970	2.000	1.970	2.030	906,000	1.9964	0.51%
2015-11-02	0	1.980	1.970	1.980	1.970	2.040	987,429	1,973,186	1.9983	1.980	1.970	1.980	1.970	2.040	987,429	1.9983	0.00%
2015-10-30	0	1.980	1.980	1.990	1.970	2.090	1,360,000	2,742,720	2.0167	1.980	1.980	1.990	1.970	2.090	1,360,000	2.0167	0.00%
2015-10-29	0	1.980	1.980	2.000	1.930	2.050	1,344,000	2,707,880	2.0148	1.980	1.980	2.000	1.930	2.050	1,344,000	2.0148	-3.41%
2015-10-28	0	2.050	2.050	2.060	2.010	2.070	1,056,000	2,155,820	2.0415	2.050	2.050	2.060	2.010	2.070	1,056,000	2.0415	-0.49%
2015-10-27	0	2.060	2.060	2.070	2.050	2.110	1,498,000	3,105,740	2.0733	2.060	2.060	2.070	2.050	2.110	1,498,000	2.0733	-3.29%
2015-10-26	0	2.130	2.120	2.140	2.110	2.160	1,746,000	3,713,940	2.1271	2.130	2.120	2.140	2.110	2.160	1,746,000	2.1271	0.95%
2015-10-23	0	2.110	2.100	2.110	2.080	2.180	1,120,000	2,392,280	2.1360	2.110	2.100	2.110	2.080	2.180	1,120,000	2.1360	-0.47%
2015-10-22	0	2.120	2.100	2.120	2.050	2.140	1,638,000	3,437,540	2.0986	2.120	2.100	2.120	2.050	2.140	1,638,000	2.0986	-1.85%
2015-10-20	0	2.160	2.150	2.160	2.140	2.230	1,072,000	2,335,300	2.1785	2.160	2.150	2.160	2.140	2.230	1,072,000	2.1785	-2.70%
2015-10-19	0	2.220	2.200	2.220	2.150	2.220	1,330,000	2,913,980	2.1910	2.220	2.200	2.220	2.150	2.220	1,330,000	2.1910	2.78%
2015-10-16	0	2.160	2.140	2.170	2.100	2.170	1,580,000	3,374,800	2.1359	2.160	2.140	2.170	2.100	2.170	1,580,000	2.1359	1.41%
2015-10-15	0	2.130	2.110	2.130	2.080	2.190	2,414,000	5,158,320	2.1368	2.130	2.110	2.130	2.080	2.190	2,414,000	2.1368	0.47%
2015-10-14	0	2.120	2.080	2.130	2.070	2.120	1,708,000	3,596,960	2.1059	2.120	2.080	2.130	2.070	2.120	1,708,000	2.1059	0.47%
2015-10-13	0	2.110	2.100	2.110	2.050	2.120	814,000	1,697,020	2.0848	2.110	2.100	2.110	2.050	2.120	814,000	2.0848	0.48%
2015-10-12	0	2.100	2.090	2.100	2.090	2.150	1,254,000	2,656,680	2.1186	2.100	2.090	2.100	2.090	2.150	1,254,000	2.1186	-1.41%
2015-10-09	0	2.130	2.100	2.130	2.100	2.190	1,019,700	2,169,149	2.1272	2.130	2.100	2.130	2.100	2.190	1,019,700	2.1272	-0.47%
2015-10-08	0	2.140	2.120	2.140	2.060	2.140	1,478,000	3,110,180	2.1043	2.140	2.120	2.140	2.060	2.140	1,478,000	2.1043	1.90%
2015-10-07	0	2.100	2.060	2.100	1.990	2.100	956,000	1,956,420	2.0465	2.100	2.060	2.100	1.990	2.100	956,000	2.0465	2.94%
2015-10-06	0	2.040	2.000	2.040	2.000	2.130	1,112,000	2,280,040	2.0504	2.040	2.000	2.040	2.000	2.130	1,112,000	2.0504	-1.92%
2015-10-05	0	2.080	2.050	2.080	2.050	2.150	1,168,000	2,454,620	2.1016	2.080	2.050	2.080	2.050	2.150	1,168,000	2.1016	-0.48%
2015-10-02	0	2.090	2.080	2.090	2.050	2.170	1,176,000	2,473,300	2.1031	2.090	2.080	2.090	2.050	2.170	1,176,000	2.1031	0.97%
2015-09-30	0	2.070	2.070	2.100	2.070	2.200	1,676,000	3,570,080	2.1301	2.070	2.070	2.100	2.070	2.200	1,676,000	2.1301	1.47%
2015-09-29	0	2.040	2.040	2.050	1.900	2.040	1,269,000	2,478,030	1.9527	2.040	2.040	2.050	1.900	2.040	1,269,000	1.9527	3.03%
2015-09-25	0	1.980	1.960	2.000	1.950	2.060	1,102,000	2,222,480	2.0168	1.980	1.960	2.000	1.950	2.060	1,102,000	2.0168	-3.88%
2015-09-24	0	2.060	2.050	2.070	1.920	2.090	1,580,000	3,174,960	2.0095	2.060	2.050	2.070	1.920	2.090	1,580,000	2.0095	8.42%
2015-09-23	0	1.900	1.890	1.910	1.870	2.040	1,684,000	3,258,000	1.9347	1.900	1.890	1.910	1.870	2.040	1,684,000	1.9347	-5.94%
2015-09-22	0	2.020	2.020	2.050	2.020	2.250	2,086,000	4,464,520	2.1402	2.020	2.020	2.050	2.020	2.250	2,086,000	2.1402	-9.01%
2015-09-21	0	2.220	2.200	2.230	2.070	2.250	2,285,000	4,981,270	2.1800	2.220	2.200	2.230	2.070	2.250	2,285,000	2.1800	7.25%
2015-09-18	0	2.070	2.070	2.080	1.920	2.140	2,772,000	5,675,600	2.0475	2.070	2.070	2.080	1.920	2.140	2,772,000	2.0475	10.11%
2015-09-17	0	1.880	1.870	1.890	1.780	1.950	2,795,250	5,272,927	1.8864	1.880	1.870	1.890	1.780	1.950	2,795,250	1.8864	6.21%
2015-09-16	0	1.770	1.750	1.770	1.740	1.790	988,000	1,745,580	1.7668	1.770	1.750	1.770	1.740	1.790	988,000	1.7668	3.51%
2015-09-15	0	1.710	1.710	1.720	1.700	1.780	1,402,000	2,435,820	1.7374	1.710	1.710	1.720	1.700	1.780	1,402,000	1.7374	0.59%
2015-09-14	0	1.700	1.700	1.720	1.690	1.780	2,047,600	3,531,304	1.7246	1.700	1.700	1.720	1.690	1.780	2,047,600	1.7246	0.59%
2015-09-11	0	1.690	1.680	1.710	1.660	1.720	1,110,000	1,880,780	1.6944	1.690	1.680	1.710	1.660	1.720	1,110,000	1.6944	1.81%
2015-09-10	0	1.660	1.660	1.690	1.600	1.700	1,616,000	2,698,820	1.6701	1.660	1.660	1.690	1.600	1.700	1,616,000	1.6701	-1.19%
2015-09-09	0	1.680	1.660	1.690	1.640	1.700	2,206,000	3,684,560	1.6702	1.680	1.660	1.690	1.640	1.700	2,206,000	1.6702	2.44%
2015-09-08	0	1.640	1.610	1.650	1.490	1.650	1,840,000	2,870,800	1.5602	1.640	1.610	1.650	1.490	1.650	1,840,000	1.5602	10.07%
2015-09-07	0	1.490	1.460	1.500	1.400	1.520	1,388,000	2,038,920	1.4690	1.490	1.460	1.500	1.400	1.520	1,388,000	1.4690	2.76%
2015-09-04	0	1.450	1.410	1.460	1.380	1.560	1,236,000	1,814,020	1.4677	1.450	1.410	1.460	1.380	1.560	1,236,000	1.4677	-0.68%
2015-09-02	0	1.460	1.460	1.480	1.440	1.540	1,408,000	2,102,140	1.4930	1.460	1.460	1.480	1.440	1.540	1,408,000	1.4930	-7.01%
2015-09-01	0	1.570	1.540	1.580	1.520	1.620	1,536,000	2,389,920	1.5559	1.570	1.540	1.580	1.520	1.620	1,536,000	1.5559	-3.09%
2015-08-31	0	1.620	1.610	1.620	1.530	1.810	3,698,000	5,995,640	1.6213	1.620	1.610	1.620	1.530	1.810	3,698,000	1.6213	-7.43%
2015-08-28	0	1.750	1.720	1.750	1.460	1.780	5,498,000	8,893,880	1.6177	1.750	1.720	1.750	1.460	1.780	5,498,000	1.6177	22.38%
2015-08-27	0	1.430	1.400	1.450	1.300	1.470	3,566,000	4,901,620	1.3745	1.430	1.400	1.450	1.300	1.470	3,566,000	1.3745	12.60%
2015-08-26	0	1.270	1.240	1.270	1.220	1.360	3,748,000	4,763,580	1.2710	1.270	1.240	1.270	1.220	1.360	3,748,000	1.2710	4.10%
2015-08-25	0	1.220	1.190	1.220	1.040	1.460	8,034,000	9,706,040	1.2081	1.220	1.190	1.220	1.040	1.460	8,034,000	1.2081	-10.29%
2015-08-24	0	1.360	1.330	1.360	1.280	1.470	4,452,000	6,035,280	1.3556	1.360	1.330	1.360	1.280	1.470	4,452,000	1.3556	-16.05%
2015-08-21	0	1.620	1.620	1.650	1.590	1.740	2,180,000	3,623,960	1.6624	1.620	1.620	1.650	1.590	1.740	2,180,000	1.6624	-6.90%
2015-08-20	0	1.740	1.730	1.750	1.730	1.910	2,330,000	4,176,840	1.7926	1.740	1.730	1.750	1.730	1.910	2,330,000	1.7926	-8.90%
2015-08-19	0	1.910	1.900	1.920	1.870	1.940	1,532,000	2,917,840	1.9046	1.910	1.900	1.920	1.870	1.940	1,532,000	1.9046	-1.04%
2015-08-18	0	1.930	1.910	1.930	1.890	2.050	1,524,000	3,032,100	1.9896	1.930	1.910	1.930	1.890	2.050	1,524,000	1.9896	-5.85%
2015-08-17	0	2.050	2.040	2.060	2.040	2.090	1,326,000	2,736,160	2.0635	2.050	2.040	2.060	2.040	2.090	1,326,000	2.0635	-0.97%
2015-08-14	0	2.070	2.050	2.070	2.050	2.080	1,186,000	2,450,800	2.0664	2.070	2.050	2.070	2.050	2.080	1,186,000	2.0664	-0.96%
2015-08-13	0	2.090	2.080	2.100	2.010	2.090	1,672,000	3,411,040	2.0401	2.090	2.080	2.100	2.010	2.090	1,672,000	2.0401	2.45%
2015-08-12	0	2.040	2.030	2.050	2.020	2.120	1,638,250	3,357,647	2.0495	2.040	2.030	2.050	2.020	2.120	1,638,250	2.0495	-4.67%
2015-08-11	0	2.140	2.110	2.140	2.110	2.200	1,474,000	3,170,820	2.1512	2.140	2.110	2.140	2.110	2.200	1,474,000	2.1512	-1.38%
2015-08-10	0	2.170	2.150	2.170	1.990	2.170	3,388,000	7,092,800	2.0935	2.170	2.150	2.170	1.990	2.170	3,388,000	2.0935	6.90%
2015-08-07	0	2.030	2.010	2.060	1.990	2.130	1,212,000	2,486,060	2.0512	2.030	2.010	2.060	1.990	2.130	1,212,000	2.0512	0.00%
2015-08-06	0	2.030	2.020	2.030	2.000	2.060	1,510,000	3,064,100	2.0292	2.030	2.020	2.030	2.000	2.060	1,510,000	2.0292	-0.98%
2015-08-05	0	2.050	2.030	2.070	2.030	2.130	1,973,400	4,078,380	2.0667	2.050	2.030	2.070	2.030	2.130	1,973,400	2.0667	-0.97%
2015-08-04	0	2.070	2.060	2.100	2.020	2.090	628,000	1,296,600	2.0646	2.070	2.060	2.100	2.020	2.090	628,000	2.0646	-0.48%
2015-08-03	0	2.080	2.060	2.080	2.030	2.170	1,478,000	3,078,400	2.0828	2.080	2.060	2.080	2.030	2.170	1,478,000	2.0828	-5.02%
2015-07-31	0	2.190	2.170	2.200	2.160	2.290	1,196,000	2,656,120	2.2208	2.190	2.170	2.200	2.160	2.290	1,196,000	2.2208	-2.23%
2015-07-30	0	2.240	2.230	2.240	2.220	2.320	1,388,000	3,146,500	2.2669	2.240	2.230	2.240	2.220	2.320	1,388,000	2.2669	-1.32%
2015-07-29	0	2.270	2.250	2.270	2.170	2.340	1,012,000	2,258,160	2.2314	2.270	2.250	2.270	2.170	2.340	1,012,000	2.2314	3.65%
2015-07-28	0	2.190	2.190	2.240	2.020	2.310	1,770,000	3,901,080	2.2040	2.190	2.190	2.240	2.020	2.310	1,770,000	2.2040	-1.79%
2015-07-27	0	2.230	2.200	2.240	2.200	2.470	2,366,000	5,429,100	2.2946	2.230	2.200	2.240	2.200	2.470	2,366,000	2.2946	-9.35%
2015-07-24	0	2.460	2.450	2.470	2.210	2.730	3,768,000	9,203,420	2.4425	2.460	2.450	2.470	2.210	2.730	3,768,000	2.4425	9.33%
2015-07-23	0	2.250	2.240	2.250	2.180	2.250	1,368,000	3,049,960	2.2295	2.250	2.240	2.250	2.180	2.250	1,368,000	2.2295	2.27%
2015-07-22	0	2.200	2.180	2.210	2.130	2.250	1,492,000	3,254,360	2.1812	2.200	2.180	2.210	2.130	2.250	1,492,000	2.1812	-2.22%
2015-07-21	0	2.250	2.250	2.260	2.190	2.270	1,513,500	3,398,045	2.2452	2.250	2.250	2.260	2.190	2.270	1,513,500	2.2452	0.90%
2015-07-20	0	2.230	2.220	2.230	2.200	2.320	1,989,700	4,480,068	2.2516	2.230	2.220	2.230	2.200	2.320	1,989,700	2.2516	1.36%
2015-07-17	0	2.200	2.190	2.200	2.090	2.230	2,498,000	5,347,480	2.1407	2.200	2.190	2.200	2.090	2.230	2,498,000	2.1407	3.77%
2015-07-16	0	2.120	2.110	2.120	1.890	2.120	2,964,000	6,012,960	2.0287	2.120	2.110	2.120	1.890	2.120	2,964,000	2.0287	6.53%
2015-07-15	0	1.990	1.990	2.040	1.990	2.240	4,350,000	9,165,220	2.1069	1.990	1.990	2.040	1.990	2.240	4,350,000	2.1069	-10.36%
2015-07-14	0	2.220	2.210	2.220	2.060	2.270	3,175,500	6,985,235	2.1997	2.220	2.210	2.220	2.060	2.270	3,175,500	2.1997	-0.45%
2015-07-13	0	2.230	2.210	2.230	2.040	2.320	3,756,000	8,220,900	2.1887	2.230	2.210	2.230	2.040	2.320	3,756,000	2.1887	3.24%
2015-07-10	0	2.160	2.160	2.170	1.910	2.280	7,751,000	16,852,430	2.1742	2.160	2.160	2.170	1.910	2.280	7,751,000	2.1742	13.09%
2015-07-09	0	1.910	1.890	1.910	1.250	1.950	7,862,000	12,876,740	1.6378	1.910	1.890	1.910	1.250	1.950	7,862,000	1.6378	55.28%
2015-07-08	0	1.230	1.210	1.240	1.000	1.390	13,492,000	15,800,720	1.1711	1.230	1.210	1.240	1.000	1.390	13,492,000	1.1711	-12.77%
2015-07-07	0	1.410	1.460	1.480	1.410	1.930	5,076,000	8,320,320	1.6391	1.410	1.460	1.480	1.410	1.930	5,076,000	1.6391	-23.37%
2015-07-06	0	1.840	1.830	1.840	1.550	2.380	5,528,000	10,659,560	1.9283	1.840	1.830	1.840	1.550	2.380	5,528,000	1.9283	-18.94%
2015-07-03	0	2.270	2.270	2.300	2.200	2.660	4,366,000	10,242,000	2.3459	2.270	2.270	2.300	2.200	2.660	4,366,000	2.3459	-12.69%
2015-07-02	0	2.600	2.600	2.620	2.600	2.920	2,590,000	7,028,060	2.7135	2.600	2.600	2.620	2.600	2.920	2,590,000	2.7135	-6.81%
2015-06-30	0	2.790	2.770	2.800	2.420	2.890	5,923,000	15,305,100	2.5840	2.790	2.770	2.800	2.420	2.890	5,923,000	2.5840	6.08%
2015-06-29	0	2.630	2.610	2.620	2.540	2.960	3,952,000	10,772,040	2.7257	2.630	2.610	2.620	2.540	2.960	3,952,000	2.7257	-7.39%
2015-06-26	0	2.840	2.830	2.860	2.780	3.040	4,740,990	13,670,218	2.8834	2.840	2.830	2.860	2.780	3.040	4,740,990	2.8834	-5.33%
2015-06-25	0	3.000	2.980	3.020	2.880	3.140	4,057,500	12,204,750	3.0079	3.000	2.980	3.020	2.880	3.140	4,057,500	3.0079	-2.91%
2015-06-24	0	3.090	3.090	3.100	3.060	3.250	3,014,000	9,388,420	3.1149	3.090	3.090	3.100	3.060	3.250	3,014,000	3.1149	-4.92%
2015-06-23	0	3.250	3.240	3.250	3.130	3.270	3,605,143	11,575,183	3.2107	3.250	3.240	3.250	3.130	3.270	3,605,143	3.2107	0.31%
2015-06-22	0	3.240	3.250	3.260	3.100	3.250	3,110,000	9,959,280	3.2023	3.240	3.250	3.260	3.100	3.250	3,110,000	3.2023	4.18%
2015-06-19	0	3.110	3.100	3.110	3.080	3.300	4,110,000	12,918,460	3.1432	3.110	3.100	3.110	3.080	3.300	4,110,000	3.1432	-2.81%
2015-06-18	0	3.200	3.180	3.200	3.140	3.350	2,615,000	8,552,270	3.2705	3.200	3.180	3.200	3.140	3.350	2,615,000	3.2705	-3.61%
2015-06-17	0	3.320	3.310	3.350	3.270	3.380	2,724,000	9,093,220	3.3382	3.320	3.310	3.350	3.270	3.380	2,724,000	3.3382	-0.60%
2015-06-16	0	3.340	3.330	3.350	3.260	3.460	2,486,000	8,299,640	3.3386	3.340	3.330	3.350	3.260	3.460	2,486,000	3.3386	-0.30%
2015-06-15	0	3.350	3.330	3.350	3.260	3.480	2,070,000	6,922,340	3.3441	3.350	3.330	3.350	3.260	3.480	2,070,000	3.3441	-1.47%
2015-06-12	0	3.400	3.380	3.400	3.180	3.450	5,142,000	17,300,620	3.3646	3.400	3.380	3.400	3.180	3.450	5,142,000	3.3646	3.03%
2015-06-11	0	3.300	3.270	3.300	3.300	3.500	1,920,000	6,456,020	3.3625	3.300	3.270	3.300	3.300	3.500	1,920,000	3.3625	-2.94%
2015-06-10	0	3.400	3.390	3.400	3.370	3.660	4,622,000	16,335,260	3.5342	3.400	3.390	3.400	3.370	3.660	4,622,000	3.5342	-2.86%
2015-06-09	0	3.500	3.500	3.540	3.430	3.680	5,762,000	20,516,900	3.5607	3.500	3.500	3.540	3.430	3.680	5,762,000	3.5607	-1.69%
2015-06-08	0	3.560	3.550	3.560	3.220	3.580	6,802,000	23,626,760	3.4735	3.560	3.550	3.560	3.220	3.580	6,802,000	3.4735	11.95%
2015-06-05	0	3.180	3.190	3.230	3.170	3.380	4,954,000	16,174,440	3.2649	3.180	3.190	3.230	3.170	3.380	4,954,000	3.2649	-5.07%
2015-06-04	0	3.350	3.340	3.350	3.100	3.600	7,115,000	23,786,970	3.3432	3.350	3.340	3.350	3.100	3.600	7,115,000	3.3432	4.36%
2015-06-03	0	3.210	3.200	3.210	3.080	3.700	12,016,000	39,316,380	3.2720	3.210	3.200	3.210	3.080	3.700	12,016,000	3.2720	-12.30%
2015-06-02	0	3.660	3.660	3.670	3.640	3.900	6,250,000	23,536,060	3.7658	3.660	3.660	3.670	3.640	3.900	6,250,000	3.7658	-5.18%
2015-06-01	0	3.860	3.850	3.870	3.700	3.880	5,367,500	20,337,470	3.7890	3.860	3.850	3.870	3.700	3.880	5,367,500	3.7890	2.12%
2015-05-29	0	3.780	3.750	3.780	3.650	3.780	4,648,780	17,364,883	3.7354	3.780	3.750	3.780	3.650	3.780	4,648,780	3.7354	4.13%
2015-05-28	0	3.630	3.600	3.630	3.580	3.800	9,258,000	33,575,780	3.6267	3.630	3.600	3.630	3.580	3.800	9,258,000	3.6267	-2.42%
2015-05-27	0	3.720	3.720	3.730	3.640	3.890	6,894,000	25,802,440	3.7427	3.720	3.720	3.730	3.640	3.890	6,894,000	3.7427	-2.11%
2015-05-26	0	3.800	3.800	3.830	3.720	3.940	4,076,000	15,547,920	3.8145	3.800	3.800	3.830	3.720	3.940	4,076,000	3.8145	0.80%
2015-05-22	0	3.770	3.720	3.810	3.700	3.990	3,968,000	15,160,820	3.8208	3.770	3.720	3.810	3.700	3.990	3,968,000	3.8208	-0.53%
2015-05-21	0	3.790	3.770	3.790	3.560	3.850	5,496,000	20,663,850	3.7598	3.790	3.770	3.790	3.560	3.850	5,496,000	3.7598	6.46%
2015-05-20	0	3.560	3.560	3.590	3.300	3.790	6,331,000	22,539,770	3.5602	3.560	3.560	3.590	3.300	3.790	6,331,000	3.5602	-4.04%
2015-05-19	0	3.710	3.710	3.740	3.680	3.940	10,669,000	40,164,890	3.7646	3.710	3.710	3.740	3.680	3.940	10,669,000	3.7646	0.54%
2015-05-18	0	3.690	3.690	3.700	3.210	3.750	9,954,000	34,883,700	3.5045	3.690	3.690	3.700	3.210	3.750	9,954,000	3.5045	14.95%
2015-05-15	0	3.210	3.200	3.210	3.020	3.280	11,770,000	37,381,820	3.1760	3.210	3.200	3.210	3.020	3.280	11,770,000	3.1760	7.00%
2015-05-14	0	3.000	2.950	3.000	2.760	3.000	7,836,000	22,697,700	2.8966	3.000	2.950	3.000	2.760	3.000	7,836,000	2.8966	6.76%
2015-05-13	0	2.810	2.800	2.810	2.690	2.910	4,213,000	11,682,420	2.7729	2.810	2.800	2.810	2.690	2.910	4,213,000	2.7729	0.00%
2015-05-12	0	2.810	2.800	2.810	2.680	2.950	8,574,000	24,302,580	2.8345	2.810	2.800	2.810	2.680	2.950	8,574,000	2.8345	3.69%
2015-05-11	0	2.710	2.710	2.720	2.600	2.730	5,604,000	15,106,940	2.6957	2.710	2.710	2.720	2.600	2.730	5,604,000	2.6957	7.11%
2015-05-08	0	2.530	2.520	2.530	2.490	2.590	1,160,000	2,918,140	2.5156	2.530	2.520	2.530	2.490	2.590	1,160,000	2.5156	2.43%
2015-05-07	0	2.470	2.470	2.500	2.420	2.540	1,266,000	3,142,500	2.4822	2.470	2.470	2.500	2.420	2.540	1,266,000	2.4822	-1.98%
2015-05-06	0	2.520	2.480	2.530	2.440	2.620	3,106,400	7,946,332	2.5581	2.520	2.480	2.530	2.440	2.620	3,106,400	2.5581	4.13%
2015-05-05	0	2.420	2.410	2.480	2.400	2.640	3,720,000	9,231,360	2.4815	2.420	2.410	2.480	2.400	2.640	3,720,000	2.4815	-5.47%
2015-05-04	0	2.560	2.550	2.570	2.550	2.700	3,172,000	8,287,240	2.6126	2.560	2.550	2.570	2.550	2.700	3,172,000	2.6126	-1.16%
2015-04-30	0	2.590	2.560	2.660	2.550	2.710	2,544,000	6,754,860	2.6552	2.590	2.560	2.660	2.550	2.710	2,544,000	2.6552	-3.36%
2015-04-29	0	2.680	2.680	2.710	2.550	2.760	4,994,000	13,518,200	2.7069	2.680	2.680	2.710	2.550	2.760	4,994,000	2.7069	0.00%
2015-04-28	0	2.680	2.680	2.700	2.400	2.790	9,293,700	24,713,944	2.6592	2.680	2.680	2.700	2.400	2.790	9,293,700	2.6592	-0.37%
2015-04-27	0	2.690	2.670	2.700	2.070	2.840	19,664,000	49,941,400	2.5397	2.690	2.670	2.700	2.070	2.840	19,664,000	2.5397	28.10%
2015-04-24	1	-	-	-	-	-	0	0	-	2.100	-	-	-	-	0	-	0.00%
2015-04-23	0	2.100	2.100	2.150	2.090	2.330	6,374,000	13,958,500	2.1899	2.100	2.100	2.150	2.090	2.330	6,374,000	2.1899	-8.30%
2015-04-22	0	2.290	2.270	2.300	2.180	2.300	3,492,000	7,828,560	2.2419	2.290	2.270	2.300	2.180	2.300	3,492,000	2.2419	5.05%
2015-04-21	0	2.180	2.140	2.200	2.120	2.230	1,950,000	4,269,600	2.1895	2.180	2.140	2.200	2.120	2.230	1,950,000	2.1895	2.35%
2015-04-20	0	2.130	2.100	2.140	2.050	2.290	2,052,000	4,396,840	2.1427	2.130	2.100	2.140	2.050	2.290	2,052,000	2.1427	-3.62%
2015-04-17	0	2.210	2.200	2.210	2.180	2.400	4,654,000	10,531,730	2.2629	2.210	2.200	2.210	2.180	2.400	4,654,000	2.2629	-2.21%
2015-04-16	0	2.260	2.260	2.270	2.140	2.380	9,674,500	22,041,249	2.2783	2.260	2.260	2.270	2.140	2.380	9,674,500	2.2783	6.60%
2015-04-15	0	2.120	2.120	2.140	2.080	2.200	3,249,500	7,018,950	2.1600	2.120	2.120	2.140	2.080	2.200	3,249,500	2.1600	1.44%
2015-04-14	0	2.090	2.080	2.100	2.000	2.110	13,363,000	24,968,530	1.8685	2.090	2.080	2.100	2.000	2.110	13,363,000	1.8685	4.50%
2015-04-13	0	2.000	2.000	2.060	1.970	2.200	7,056,000	14,722,800	2.0866	2.000	2.000	2.060	1.970	2.200	7,056,000	2.0866	3.09%
2015-04-10	0	1.940	1.930	1.950	1.750	1.990	5,696,000	10,521,500	1.8472	1.940	1.930	1.950	1.750	1.990	5,696,000	1.8472	6.59%
2015-04-09	0	1.820	1.790	1.820	1.800	1.940	6,366,000	11,977,260	1.8814	1.820	1.790	1.820	1.800	1.940	6,366,000	1.8814	1.11%
2015-04-08	0	1.800	1.760	1.800	1.620	1.820	10,454,000	18,241,860	1.7450	1.800	1.760	1.800	1.620	1.820	10,454,000	1.7450	13.21%
2015-04-02	0	1.590	1.590	1.620	1.570	1.640	3,750,000	6,027,820	1.6074	1.590	1.590	1.620	1.570	1.640	3,750,000	1.6074	0.63%
2015-04-01	0	1.580	1.580	1.590	1.540	1.610	1,852,000	2,942,320	1.5887	1.580	1.580	1.590	1.540	1.610	1,852,000	1.5887	1.94%
2015-03-31	0	1.550	1.550	1.570	1.460	1.580	6,771,400	10,494,352	1.5498	1.550	1.550	1.570	1.460	1.580	6,771,400	1.5498	3.33%
2015-03-30	0	1.500	1.480	1.500	1.390	1.510	3,324,000	4,801,220	1.4444	1.500	1.480	1.500	1.390	1.510	3,324,000	1.4444	7.14%
2015-03-27	0	1.400	1.380	1.420	1.330	1.420	2,200,000	2,994,880	1.3613	1.400	1.380	1.420	1.330	1.420	2,200,000	1.3613	1.45%
2015-03-26	0	1.380	1.360	1.380	1.250	1.390	1,646,000	2,234,000	1.3572	1.380	1.360	1.380	1.250	1.390	1,646,000	1.3572	0.73%
2015-03-25	0	1.370	1.370	1.380	1.350	1.400	1,510,000	2,090,120	1.3842	1.370	1.370	1.380	1.350	1.400	1,510,000	1.3842	1.48%
2015-03-24	0	1.350	1.320	1.360	1.310	1.400	1,556,000	2,083,460	1.3390	1.350	1.320	1.360	1.310	1.400	1,556,000	1.3390	-2.17%
2015-03-23	0	1.380	1.370	1.380	1.350	1.410	2,632,000	3,622,000	1.3761	1.380	1.370	1.380	1.350	1.410	2,632,000	1.3761	-0.72%
2015-03-20	0	1.390	1.390	1.400	1.390	1.430	618,000	863,840	1.3978	1.390	1.390	1.400	1.390	1.430	618,000	1.3978	-0.71%
2015-03-19	0	1.400	1.390	1.400	1.400	1.440	488,000	692,700	1.4195	1.400	1.390	1.400	1.400	1.440	488,000	1.4195	-2.10%
2015-03-18	0	1.430	1.410	1.440	1.370	1.500	3,086,000	4,377,380	1.4185	1.430	1.410	1.440	1.370	1.500	3,086,000	1.4185	-4.03%
2015-03-17	0	1.490	1.470	1.490	1.410	1.510	1,790,000	2,611,200	1.4588	1.490	1.470	1.490	1.410	1.510	1,790,000	1.4588	-0.67%
2015-03-16	0	1.500	1.480	1.520	1.500	1.600	1,338,000	2,036,300	1.5219	1.500	1.480	1.520	1.500	1.600	1,338,000	1.5219	0.00%
2015-03-13	0	1.500	1.490	1.500	1.500	1.550	406,000	620,740	1.5289	1.500	1.490	1.500	1.500	1.550	406,000	1.5289	-2.60%
2015-03-12	0	1.540	1.470	1.480	1.480	1.620	11,280,000	16,309,360	1.4459	1.540	1.470	1.480	1.480	1.620	11,280,000	1.4459	1.99%
2015-03-11	0	1.510	1.510	1.550	1.500	1.590	1,270,000	1,932,580	1.5217	1.510	1.510	1.550	1.500	1.590	1,270,000	1.5217	-5.03%
2015-03-10	0	1.590	1.560	1.590	1.540	1.600	1,652,000	2,599,700	1.5737	1.590	1.560	1.590	1.540	1.600	1,652,000	1.5737	-0.62%
2015-03-09	0	1.600	1.560	1.600	1.550	1.640	2,892,000	4,628,000	1.6003	1.600	1.560	1.600	1.550	1.640	2,892,000	1.6003	3.23%
2015-03-06	0	1.550	1.550	1.560	1.550	1.570	492,000	765,300	1.5555	1.550	1.550	1.560	1.550	1.570	492,000	1.5555	-2.52%
2015-03-05	0	1.590	1.570	1.590	1.520	1.630	1,031,400	1,630,366	1.5807	1.590	1.570	1.590	1.520	1.630	1,031,400	1.5807	1.92%
2015-03-04	0	1.560	1.560	1.570	1.530	1.640	1,594,000	2,552,320	1.6012	1.560	1.560	1.570	1.530	1.640	1,594,000	1.6012	-1.89%
2015-03-03	0	1.590	1.590	1.600	1.450	1.690	8,223,500	13,153,195	1.5995	1.590	1.590	1.600	1.450	1.690	8,223,500	1.5995	11.97%
2015-03-02	0	1.420	1.410	1.440	1.360	1.440	674,200	949,884	1.4089	1.420	1.410	1.440	1.360	1.440	674,200	1.4089	2.90%
2015-02-27	0	1.380	1.380	1.400	1.380	1.460	514,000	735,960	1.4318	1.380	1.380	1.400	1.380	1.460	514,000	1.4318	-2.82%
2015-02-26	0	1.420	1.400	1.420	1.400	1.440	306,000	435,640	1.4237	1.420	1.400	1.420	1.400	1.440	306,000	1.4237	0.00%
2015-02-25	0	1.420	1.420	1.430	1.400	1.460	3,022,000	4,364,900	1.4444	1.420	1.420	1.430	1.400	1.460	3,022,000	1.4444	1.43%
2015-02-24	0	1.400	1.380	1.400	1.330	1.420	874,800	1,207,136	1.3799	1.400	1.380	1.400	1.330	1.420	874,800	1.3799	5.26%
2015-02-23	0	1.330	1.330	1.370	1.330	1.380	128,000	171,520	1.3400	1.330	1.330	1.370	1.330	1.380	128,000	1.3400	-2.21%
2015-02-18	0	1.360	1.340	1.360	1.340	1.360	234,000	316,440	1.3523	1.360	1.340	1.360	1.340	1.360	234,000	1.3523	0.00%
2015-02-17	0	1.360	1.360	1.370	1.330	1.360	180,000	241,300	1.3406	1.360	1.360	1.370	1.330	1.360	180,000	1.3406	0.74%
2015-02-16	0	1.350	1.340	1.350	1.320	1.380	487,000	658,650	1.3525	1.350	1.340	1.350	1.320	1.380	487,000	1.3525	0.00%
2015-02-13	0	1.350	1.330	1.360	1.340	1.370	794,000	1,075,380	1.3544	1.350	1.330	1.360	1.340	1.370	794,000	1.3544	2.27%
2015-02-12	0	1.320	1.310	1.360	1.320	1.370	470,000	629,260	1.3389	1.320	1.310	1.360	1.320	1.370	470,000	1.3389	-2.22%
2015-02-11	0	1.350	1.350	1.370	1.340	1.360	644,000	864,760	1.3428	1.350	1.350	1.370	1.340	1.360	644,000	1.3428	-1.46%
2015-02-10	0	1.370	1.350	1.370	1.340	1.380	594,000	812,160	1.3673	1.370	1.350	1.370	1.340	1.380	594,000	1.3673	2.24%
2015-02-09	0	1.340	1.340	1.360	1.330	1.370	572,000	770,900	1.3477	1.340	1.340	1.360	1.330	1.370	572,000	1.3477	-3.60%
2015-02-06	0	1.390	1.380	1.410	1.360	1.400	766,000	1,067,480	1.3936	1.390	1.380	1.410	1.360	1.400	766,000	1.3936	0.00%
2015-02-05	0	1.390	1.390	1.400	1.380	1.410	566,000	786,520	1.3896	1.390	1.390	1.400	1.380	1.410	566,000	1.3896	0.72%
2015-02-04	0	1.380	1.370	1.380	1.380	1.420	434,000	607,740	1.4003	1.380	1.370	1.380	1.380	1.420	434,000	1.4003	-1.43%
2015-02-03	0	1.400	1.400	1.420	1.390	1.430	668,000	941,620	1.4096	1.400	1.400	1.420	1.390	1.430	668,000	1.4096	-2.10%
2015-02-02	0	1.430	1.420	1.430	1.400	1.460	1,692,600	2,422,021	1.4309	1.430	1.420	1.430	1.400	1.460	1,692,600	1.4309	2.14%
2015-01-30	0	1.400	1.380	1.400	1.370	1.430	374,000	519,980	1.3903	1.400	1.380	1.400	1.370	1.430	374,000	1.3903	-0.71%
2015-01-29	0	1.410	1.410	1.420	1.400	1.490	3,062,000	4,425,260	1.4452	1.410	1.410	1.420	1.400	1.490	3,062,000	1.4452	2.17%
2015-01-28	0	1.380	1.380	1.410	1.370	1.420	1,126,000	1,583,080	1.4059	1.380	1.380	1.410	1.370	1.420	1,126,000	1.4059	-3.50%
2015-01-27	0	1.430	1.430	1.440	1.430	1.480	2,210,000	3,201,640	1.4487	1.430	1.430	1.440	1.430	1.480	2,210,000	1.4487	-1.38%
2015-01-26	0	1.450	1.440	1.450	1.370	1.500	4,246,500	6,226,045	1.4662	1.450	1.440	1.450	1.370	1.500	4,246,500	1.4662	5.84%
2015-01-23	0	1.370	1.350	1.370	1.350	1.410	1,096,000	1,504,080	1.3723	1.370	1.350	1.370	1.350	1.410	1,096,000	1.3723	-0.72%
2015-01-22	0	1.380	1.360	1.390	1.340	1.410	1,656,000	2,273,120	1.3727	1.380	1.360	1.390	1.340	1.410	1,656,000	1.3727	-2.13%
2015-01-21	0	1.410	1.390	1.410	1.370	1.410	2,850,000	3,961,360	1.3900	1.410	1.390	1.410	1.370	1.410	2,850,000	1.3900	2.17%
2015-01-20	0	1.380	1.380	1.400	1.360	1.420	1,278,000	1,775,360	1.3892	1.380	1.380	1.400	1.360	1.420	1,278,000	1.3892	2.99%
2015-01-19	0	1.340	1.340	1.360	1.340	1.450	3,666,000	5,092,980	1.3892	1.340	1.340	1.360	1.340	1.450	3,666,000	1.3892	-5.63%
2015-01-16	0	1.420	1.410	1.430	1.260	1.480	10,760,000	15,075,700	1.4011	1.420	1.410	1.430	1.260	1.480	10,760,000	1.4011	14.52%
2015-01-15	0	1.240	1.240	1.250	1.240	1.300	1,768,000	2,225,860	1.2590	1.240	1.240	1.250	1.240	1.300	1,768,000	1.2590	-2.36%
2015-01-14	0	1.270	1.250	1.280	1.200	1.320	3,220,000	4,047,720	1.2571	1.270	1.250	1.280	1.200	1.320	3,220,000	1.2571	5.83%
2015-01-13	0	1.200	1.190	1.220	1.200	1.250	900,000	1,100,840	1.2232	1.200	1.190	1.220	1.200	1.250	900,000	1.2232	-2.44%
2015-01-12	0	1.230	1.200	1.240	1.190	1.320	3,808,000	4,725,340	1.2409	1.230	1.200	1.240	1.190	1.320	3,808,000	1.2409	-5.38%
2015-01-09	0	1.300	1.290	1.320	1.280	1.500	7,208,000	10,132,820	1.4058	1.300	1.290	1.320	1.280	1.500	7,208,000	1.4058	-10.96%
2015-01-08	0	1.460	1.450	1.470	1.270	1.590	9,890,500	13,987,843	1.4143	1.460	1.450	1.470	1.270	1.590	9,890,500	1.4143	18.70%
2015-01-07	0	1.230	1.230	1.240	1.150	1.230	3,402,000	4,080,460	1.1994	1.230	1.230	1.240	1.150	1.230	3,402,000	1.1994	8.85%
2015-01-06	0	1.130	1.120	1.130	1.100	1.140	933,300	1,045,418	1.1201	1.130	1.120	1.130	1.100	1.140	933,300	1.1201	4.63%
2015-01-05	0	1.080	1.080	1.090	1.060	1.090	699,000	760,310	1.0877	1.080	1.080	1.090	1.060	1.090	699,000	1.0877	2.86%
2015-01-02	0	1.050	1.050	1.060	1.050	1.060	430,000	453,440	1.0545	1.050	1.050	1.060	1.050	1.060	430,000	1.0545	0.00%
2014-12-31	0	1.050	1.030	1.050	1.020	1.050	348,000	359,420	1.0328	1.050	1.030	1.050	1.020	1.050	348,000	1.0328	6.06%
2014-12-30	0	0.990	0.990	1.020	0.990	1.020	438,000	444,880	1.0157	0.990	0.990	1.020	0.990	1.020	438,000	1.0157	-1.00%
2014-12-29	0	1.000	1.000	1.010	1.000	1.020	70,000	71,000	1.0143	1.000	1.000	1.010	1.000	1.020	70,000	1.0143	-1.96%
2014-12-24	0	1.020	1.020	1.030	1.020	1.030	380,000	389,100	1.0239	1.020	1.020	1.030	1.020	1.030	380,000	1.0239	0.00%
2014-12-23	0	1.020	1.000	1.030	0.990	1.020	402,000	406,120	1.0102	1.020	1.000	1.030	0.990	1.020	402,000	1.0102	0.00%
2014-12-22	0	1.020	0.980	1.020	0.970	1.030	206,000	208,300	1.0112	1.020	0.980	1.020	0.970	1.030	206,000	1.0112	3.03%
2014-12-19	0	0.990	0.960	1.000	0.980	1.010	788,000	778,720	0.9882	0.990	0.960	1.000	0.980	1.010	788,000	0.9882	2.06%
2014-12-18	0	0.970	0.960	0.980	0.950	1.010	1,068,000	1,044,900	0.9784	0.970	0.960	0.980	0.950	1.010	1,068,000	0.9784	-3.00%
2014-12-17	0	1.000	0.990	1.000	0.960	1.010	860,000	849,380	0.9877	1.000	0.990	1.000	0.960	1.010	860,000	0.9877	-0.99%
2014-12-16	0	1.010	1.000	1.010	1.000	1.040	410,000	419,580	1.0234	1.010	1.000	1.010	1.000	1.040	410,000	1.0234	-2.88%
2014-12-15	0	1.040	1.000	1.050	1.000	1.040	950,000	966,700	1.0176	1.040	1.000	1.050	1.000	1.040	950,000	1.0176	0.00%
2014-12-12	0	1.040	1.020	1.040	1.020	1.040	278,000	286,560	1.0308	1.040	1.020	1.040	1.020	1.040	278,000	1.0308	1.96%
2014-12-11	0	1.020	1.010	1.020	1.020	1.060	1,440,000	1,486,180	1.0321	1.020	1.010	1.020	1.020	1.060	1,440,000	1.0321	-4.67%
2014-12-10	0	1.070	1.050	1.070	1.050	1.100	1,202,000	1,284,740	1.0688	1.070	1.050	1.070	1.050	1.100	1,202,000	1.0688	0.00%
2014-12-09	0	1.070	1.060	1.080	1.050	1.110	526,000	579,240	1.1012	1.070	1.060	1.080	1.050	1.110	526,000	1.1012	-1.83%
2014-12-08	0	1.090	1.080	1.110	1.070	1.110	10,712,000	10,478,440	0.9782	1.090	1.080	1.110	1.070	1.110	10,712,000	0.9782	0.00%
2014-12-05	0	1.090	1.070	1.080	1.070	1.100	2,756,000	2,990,740	1.0852	1.090	1.070	1.080	1.070	1.100	2,756,000	1.0852	1.87%
2014-12-04	0	1.070	1.060	1.070	1.070	1.100	566,000	618,520	1.0928	1.070	1.060	1.070	1.070	1.100	566,000	1.0928	1.90%
2014-12-03	0	1.050	1.050	1.070	1.050	1.100	492,000	526,060	1.0692	1.050	1.050	1.070	1.050	1.100	492,000	1.0692	-1.87%
2014-12-02	0	1.070	1.060	1.070	1.060	1.110	398,000	432,560	1.0868	1.070	1.060	1.070	1.060	1.110	398,000	1.0868	-0.93%
2014-12-01	0	1.080	1.070	1.100	1.050	1.120	340,000	373,480	1.0985	1.080	1.070	1.100	1.050	1.120	340,000	1.0985	-2.70%
2014-11-28	0	1.110	1.110	1.130	1.090	1.150	1,718,000	1,915,880	1.1152	1.110	1.110	1.130	1.090	1.150	1,718,000	1.1152	1.83%
2014-11-27	0	1.090	1.090	1.110	1.050	1.110	354,000	382,840	1.0815	1.090	1.090	1.110	1.050	1.110	354,000	1.0815	0.93%
2014-11-26	0	1.080	1.070	1.090	1.040	1.080	254,000	269,320	1.0603	1.080	1.070	1.090	1.040	1.080	254,000	1.0603	0.93%
2014-11-25	0	1.070	1.060	1.100	1.050	1.060	70,000	73,840	1.0549	1.070	1.060	1.100	1.050	1.060	70,000	1.0549	0.94%
2014-11-24	0	1.060	1.060	1.080	1.030	1.120	488,000	520,400	1.0664	1.060	1.060	1.080	1.030	1.120	488,000	1.0664	0.00%
2014-11-21	0	1.060	1.060	1.090	1.050	1.110	936,000	1,005,040	1.0738	1.060	1.060	1.090	1.050	1.110	936,000	1.0738	-4.50%
2014-11-20	0	1.110	1.110	1.120	1.110	1.130	70,000	77,900	1.1129	1.110	1.110	1.120	1.110	1.130	70,000	1.1129	0.00%
2014-11-19	0	1.110	1.110	1.120	1.110	1.110	168,000	186,480	1.1100	1.110	1.110	1.120	1.110	1.110	168,000	1.1100	0.00%
2014-11-18	0	1.110	1.110	1.140	1.110	1.110	14,000	15,540	1.1100	1.110	1.110	1.140	1.110	1.110	14,000	1.1100	-0.89%
2014-11-17	0	1.120	1.120	1.140	1.120	1.120	210,000	235,200	1.1200	1.120	1.120	1.140	1.120	1.120	210,000	1.1200	0.00%
2014-11-14	0	1.120	1.120	1.140	1.100	1.150	688,000	781,180	1.1354	1.120	1.120	1.140	1.100	1.150	688,000	1.1354	-1.75%
2014-11-13	0	1.140	1.140	1.150	1.130	1.140	748,000	846,740	1.1320	1.140	1.140	1.150	1.130	1.140	748,000	1.1320	1.79%
2014-11-12	0	1.120	1.120	1.130	1.120	1.150	1,247,400	1,425,510	1.1428	1.120	1.120	1.130	1.120	1.150	1,247,400	1.1428	0.90%
2014-11-11	0	1.110	1.110	1.120	1.090	1.180	880,000	989,740	1.1247	1.110	1.110	1.120	1.090	1.180	880,000	1.1247	1.83%
2014-11-10	0	1.090	1.090	1.100	1.080	1.130	306,000	339,200	1.1085	1.090	1.090	1.100	1.080	1.130	306,000	1.1085	-0.91%
2014-11-07	0	1.100	1.080	1.100	1.100	1.140	490,000	547,420	1.1172	1.100	1.080	1.100	1.100	1.140	490,000	1.1172	-3.51%
2014-11-06	0	1.140	1.140	1.150	1.060	1.150	2,614,000	2,930,520	1.1211	1.140	1.140	1.150	1.060	1.150	2,614,000	1.1211	7.55%
2014-11-05	0	1.060	1.050	1.060	1.060	1.080	182,000	193,980	1.0658	1.060	1.050	1.060	1.060	1.080	182,000	1.0658	0.00%
2014-11-04	0	1.060	1.050	1.060	1.040	1.080	205,400	218,420	1.0634	1.060	1.050	1.060	1.040	1.080	205,400	1.0634	0.95%
2014-11-03	0	1.050	1.050	1.060	1.040	1.060	538,000	562,700	1.0459	1.050	1.050	1.060	1.040	1.060	538,000	1.0459	-0.94%
2014-10-31	0	1.060	1.040	1.060	1.040	1.060	244,000	258,580	1.0598	1.060	1.040	1.060	1.040	1.060	244,000	1.0598	0.95%
2014-10-30	0	1.050	1.050	1.060	1.030	1.060	348,000	365,760	1.0510	1.050	1.050	1.060	1.030	1.060	348,000	1.0510	1.94%
2014-10-29	0	1.030	1.030	1.040	1.020	1.060	310,000	324,740	1.0475	1.030	1.030	1.040	1.020	1.060	310,000	1.0475	-1.90%
2014-10-28	0	1.050	1.040	1.050	1.020	1.050	780,000	812,540	1.0417	1.050	1.040	1.050	1.020	1.050	780,000	1.0417	3.96%
2014-10-27	0	1.010	1.010	1.030	1.000	1.030	856,000	872,520	1.0193	1.010	1.010	1.030	1.000	1.030	856,000	1.0193	-1.94%
2014-10-24	0	1.030	1.020	1.040	1.010	1.060	950,000	964,600	1.0154	1.030	1.020	1.040	1.010	1.060	950,000	1.0154	0.00%
2014-10-23	0	1.030	1.030	1.050	1.030	1.030	264,000	271,920	1.0300	1.030	1.030	1.050	1.030	1.030	264,000	1.0300	0.00%
2014-10-22	0	1.030	1.020	1.030	1.030	1.040	210,000	218,060	1.0384	1.030	1.020	1.030	1.030	1.040	210,000	1.0384	-0.96%
2014-10-21	0	1.040	1.030	1.040	1.020	1.040	284,000	294,440	1.0368	1.040	1.030	1.040	1.020	1.040	284,000	1.0368	-0.95%
2014-10-20	0	1.050	1.030	1.080	1.050	1.060	30,000	31,560	1.0520	1.050	1.030	1.080	1.050	1.060	30,000	1.0520	-0.94%
2014-10-17	0	1.060	1.060	1.070	1.050	1.080	242,000	256,240	1.0588	1.060	1.060	1.070	1.050	1.080	242,000	1.0588	-0.93%
2014-10-16	0	1.070	1.050	1.070	1.040	1.070	172,000	180,380	1.0487	1.070	1.050	1.070	1.040	1.070	172,000	1.0487	0.94%
2014-10-15	0	1.060	1.060	1.070	1.050	1.070	122,000	128,740	1.0552	1.060	1.060	1.070	1.050	1.070	122,000	1.0552	1.92%
2014-10-14	0	1.040	1.040	1.060	1.020	1.070	518,000	542,060	1.0464	1.040	1.040	1.060	1.020	1.070	518,000	1.0464	-0.95%
2014-10-13	0	1.050	1.040	1.050	1.020	1.070	1,990,000	2,048,520	1.0294	1.050	1.040	1.050	1.020	1.070	1,990,000	1.0294	-3.67%
2014-10-10	0	1.090	1.090	1.100	1.090	1.140	1,092,000	1,209,540	1.1076	1.090	1.090	1.100	1.090	1.140	1,092,000	1.1076	-4.39%
2014-10-09	0	1.140	1.110	1.150	1.110	1.180	714,000	825,040	1.1555	1.140	1.110	1.150	1.110	1.180	714,000	1.1555	1.79%
2014-10-08	0	1.120	1.120	1.140	1.070	1.140	1,586,000	1,766,000	1.1135	1.120	1.120	1.140	1.070	1.140	1,586,000	1.1135	4.67%
2014-10-07	0	1.070	1.050	1.070	1.040	1.070	504,000	527,760	1.0471	1.070	1.050	1.070	1.040	1.070	504,000	1.0471	0.94%
2014-10-06	0	1.060	1.060	1.100	1.050	1.080	302,000	319,680	1.0585	1.060	1.060	1.100	1.050	1.080	302,000	1.0585	1.92%
2014-10-03	0	1.040	1.040	1.050	1.020	1.070	674,000	703,020	1.0431	1.040	1.040	1.050	1.020	1.070	674,000	1.0431	-2.80%
2014-09-30	0	1.070	1.070	1.080	1.030	1.130	2,036,000	2,230,420	1.0955	1.070	1.070	1.080	1.030	1.130	2,036,000	1.0955	1.90%
2014-09-29	0	1.050	1.050	1.090	1.050	1.130	1,562,000	1,694,720	1.0850	1.050	1.050	1.090	1.050	1.130	1,562,000	1.0850	-7.89%
2014-09-26	0	1.140	1.150	1.160	1.100	1.160	2,170,000	2,459,060	1.1332	1.140	1.150	1.160	1.100	1.160	2,170,000	1.1332	-0.87%
2014-09-25	0	1.150	1.150	1.160	1.010	1.180	5,857,300	6,625,755	1.1312	1.150	1.150	1.160	1.010	1.180	5,857,300	1.1312	12.75%
2014-09-24	0	1.020	1.020	1.040	1.010	1.050	1,068,000	1,102,860	1.0326	1.020	1.020	1.040	1.010	1.050	1,068,000	1.0326	-1.92%
2014-09-23	0	1.040	1.040	1.050	1.030	1.090	1,060,000	1,121,820	1.0583	1.040	1.040	1.050	1.030	1.090	1,060,000	1.0583	-2.80%
2014-09-22	0	1.070	1.060	1.070	1.060	1.080	146,000	155,380	1.0642	1.070	1.060	1.070	1.060	1.080	146,000	1.0642	-0.93%
2014-09-19	0	1.080	1.070	1.090	1.060	1.100	216,000	230,320	1.0663	1.080	1.070	1.090	1.060	1.100	216,000	1.0663	-0.92%
2014-09-18	0	1.090	1.080	1.090	1.060	1.090	430,000	465,200	1.0819	1.090	1.080	1.090	1.060	1.090	430,000	1.0819	0.00%
2014-09-17	0	1.090	1.090	1.100	1.060	1.120	442,000	471,300	1.0663	1.090	1.090	1.100	1.060	1.120	442,000	1.0663	-0.91%
2014-09-16	0	1.100	1.100	1.130	1.080	1.130	338,000	371,340	1.0986	1.100	1.100	1.130	1.080	1.130	338,000	1.0986	0.00%
2014-09-15	0	1.100	1.100	1.120	1.070	1.120	412,000	449,240	1.0904	1.100	1.100	1.120	1.070	1.120	412,000	1.0904	-3.51%
2014-09-12	0	1.140	1.110	1.140	-	-	0	0	-	1.140	1.110	1.140	-	-	0	-	0.00%
2014-09-11	0	1.140	1.120	1.140	1.090	1.160	116,000	129,320	1.1148	1.140	1.120	1.140	1.090	1.160	116,000	1.1148	0.00%
2014-09-10	0	1.140	1.140	1.150	1.110	1.160	610,000	688,740	1.1291	1.140	1.140	1.150	1.110	1.160	610,000	1.1291	0.00%
2014-09-08	0	1.140	1.140	1.150	1.130	1.150	22,000	24,960	1.1345	1.140	1.140	1.150	1.130	1.150	22,000	1.1345	-1.72%
2014-09-05	0	1.160	1.120	1.160	1.140	1.160	196,000	224,420	1.1450	1.160	1.120	1.160	1.140	1.160	196,000	1.1450	1.75%
2014-09-04	0	1.140	1.130	1.140	1.110	1.140	508,000	573,360	1.1287	1.140	1.130	1.140	1.110	1.140	508,000	1.1287	0.88%
2014-09-03	0	1.130	1.110	1.130	1.090	1.130	1,056,000	1,172,020	1.1099	1.130	1.110	1.130	1.090	1.130	1,056,000	1.1099	2.73%
2014-09-02	0	1.100	1.100	1.130	1.090	1.110	224,000	244,560	1.0918	1.100	1.100	1.130	1.090	1.110	224,000	1.0918	0.00%
2014-09-01	0	1.100	1.100	1.120	1.090	1.100	86,000	94,460	1.0984	1.100	1.100	1.120	1.090	1.100	86,000	1.0984	0.00%
2014-08-29	0	1.100	1.100	1.130	1.100	1.120	106,000	117,180	1.1055	1.100	1.100	1.130	1.100	1.120	106,000	1.1055	-2.65%
2014-08-28	0	1.130	1.110	1.130	1.120	1.160	184,000	210,760	1.1454	1.130	1.110	1.130	1.120	1.160	184,000	1.1454	1.80%
2014-08-27	0	1.110	1.110	1.130	1.110	1.120	122,000	136,600	1.1197	1.110	1.110	1.130	1.110	1.120	122,000	1.1197	-0.89%
2014-08-26	0	1.120	1.110	1.150	-	-	0	0	-	1.120	1.110	1.150	-	-	0	-	0.00%
2014-08-25	0	1.120	1.120	1.150	1.110	1.110	334,000	370,740	1.1100	1.120	1.120	1.150	1.110	1.110	334,000	1.1100	0.90%
2014-08-22	0	1.110	1.110	1.140	1.100	1.110	380,000	421,700	1.1097	1.110	1.110	1.140	1.100	1.110	380,000	1.1097	0.00%
2014-08-21	0	1.110	1.110	1.130	1.100	1.130	1,472,000	1,624,540	1.1036	1.110	1.110	1.130	1.100	1.130	1,472,000	1.1036	-2.63%
2014-08-20	0	1.140	1.140	1.180	1.140	1.160	570,000	651,060	1.1422	1.140	1.140	1.180	1.140	1.160	570,000	1.1422	-1.72%
2014-08-19	0	1.160	1.160	1.170	1.160	1.210	660,000	770,100	1.1668	1.160	1.160	1.170	1.160	1.210	660,000	1.1668	-3.33%
2014-08-18	0	1.200	1.190	1.200	1.190	1.220	262,000	314,280	1.1995	1.200	1.190	1.200	1.190	1.220	262,000	1.1995	0.84%
2014-08-15	0	1.190	1.190	1.200	1.170	1.190	258,000	305,320	1.1834	1.190	1.190	1.200	1.170	1.190	258,000	1.1834	0.00%
2014-08-14	0	1.190	1.180	1.200	1.190	1.240	294,000	353,720	1.2031	1.190	1.180	1.200	1.190	1.240	294,000	1.2031	-4.03%
2014-08-13	0	1.240	1.210	1.240	1.190	1.240	564,000	681,300	1.2080	1.240	1.210	1.240	1.190	1.240	564,000	1.2080	0.81%
2014-08-12	0	1.230	1.220	1.240	1.180	1.250	1,260,000	1,544,600	1.2259	1.230	1.220	1.240	1.180	1.250	1,260,000	1.2259	3.36%
2014-08-11	0	1.190	1.170	1.190	1.160	1.200	678,000	803,680	1.1854	1.190	1.170	1.190	1.160	1.200	678,000	1.1854	4.39%
2014-08-08	0	1.140	1.140	1.170	1.130	1.200	448,000	517,880	1.1560	1.140	1.140	1.170	1.130	1.200	448,000	1.1560	0.00%
2014-08-07	0	1.140	1.140	1.150	1.130	1.180	1,016,000	1,169,600	1.1512	1.140	1.140	1.150	1.130	1.180	1,016,000	1.1512	-4.20%
2014-08-06	0	1.190	1.180	1.200	1.180	1.280	3,846,000	4,757,620	1.2370	1.190	1.180	1.200	1.180	1.280	3,846,000	1.2370	1.71%
2014-08-05	0	1.170	1.160	1.180	1.170	1.240	1,460,000	1,752,940	1.2006	1.170	1.160	1.180	1.170	1.240	1,460,000	1.2006	-1.68%
2014-08-04	0	1.190	1.180	1.190	1.090	1.190	2,306,000	2,620,140	1.1362	1.190	1.180	1.190	1.090	1.190	2,306,000	1.1362	4.39%
2014-08-01	0	1.140	1.130	1.140	1.060	1.190	1,198,000	1,360,140	1.1353	1.140	1.130	1.140	1.060	1.190	1,198,000	1.1353	1.79%
2014-07-31	0	1.120	1.120	1.150	1.100	1.150	788,000	878,120	1.1144	1.120	1.120	1.150	1.100	1.150	788,000	1.1144	-2.61%
2014-07-30	0	1.150	1.150	1.180	1.140	1.160	768,000	883,900	1.1509	1.150	1.150	1.180	1.140	1.160	768,000	1.1509	0.00%
2014-07-29	0	1.150	1.150	1.180	1.100	1.150	766,000	871,460	1.1377	1.150	1.150	1.180	1.100	1.150	766,000	1.1377	3.60%
2014-07-28	0	1.110	1.110	1.130	1.100	1.120	516,000	573,380	1.1112	1.110	1.110	1.130	1.100	1.120	516,000	1.1112	-0.89%
2014-07-25	0	1.120	1.120	1.140	1.110	1.120	224,000	249,120	1.1121	1.120	1.120	1.140	1.110	1.120	224,000	1.1121	0.90%
2014-07-24	0	1.110	1.110	1.140	1.110	1.130	388,000	436,300	1.1245	1.110	1.110	1.140	1.110	1.130	388,000	1.1245	0.91%
2014-07-23	0	1.100	1.100	1.120	1.100	1.100	10,000	11,000	1.1000	1.100	1.100	1.120	1.100	1.100	10,000	1.1000	-2.65%
2014-07-22	0	1.130	1.110	1.140	1.100	1.130	550,000	617,100	1.1220	1.130	1.110	1.140	1.100	1.130	550,000	1.1220	2.73%
2014-07-21	0	1.100	1.100	1.120	1.100	1.150	360,000	406,160	1.1282	1.100	1.100	1.120	1.100	1.150	360,000	1.1282	2.80%
2014-07-18	0	1.070	1.070	1.120	1.070	1.090	50,000	53,900	1.0780	1.070	1.070	1.120	1.070	1.090	50,000	1.0780	-3.60%
2014-07-17	0	1.110	1.110	1.140	1.100	1.120	74,000	82,240	1.1114	1.110	1.110	1.140	1.100	1.120	74,000	1.1114	0.91%
2014-07-16	0	1.100	1.100	1.130	1.100	1.120	442,000	488,780	1.1058	1.100	1.100	1.130	1.100	1.120	442,000	1.1058	-1.79%
2014-07-15	0	1.120	1.110	1.120	1.100	1.130	356,000	398,580	1.1196	1.120	1.110	1.120	1.100	1.130	356,000	1.1196	0.90%
2014-07-14	0	1.110	1.110	1.120	1.100	1.120	412,000	457,500	1.1104	1.110	1.110	1.120	1.100	1.120	412,000	1.1104	0.00%
2014-07-11	0	1.110	1.100	1.110	1.070	1.120	1,098,000	1,205,460	1.0979	1.110	1.100	1.110	1.070	1.120	1,098,000	1.0979	1.83%
2014-07-10	0	1.090	1.090	1.100	1.090	1.100	242,000	265,380	1.0966	1.090	1.090	1.100	1.090	1.100	242,000	1.0966	-0.91%
2014-07-09	0	1.100	1.100	1.110	1.090	1.130	406,482	446,320	1.0980	1.100	1.100	1.110	1.090	1.130	406,482	1.0980	-2.65%
2014-07-08	0	1.130	1.120	1.130	1.080	1.130	1,188,000	1,310,020	1.1027	1.130	1.120	1.130	1.080	1.130	1,188,000	1.1027	0.00%
2014-07-07	0	1.130	1.120	1.130	1.110	1.140	216,000	241,900	1.1199	1.130	1.120	1.130	1.110	1.140	216,000	1.1199	0.00%
2014-07-04	0	1.130	1.120	1.130	1.120	1.130	256,000	287,220	1.1220	1.130	1.120	1.130	1.120	1.130	256,000	1.1220	0.00%
2014-07-03	0	1.130	1.110	1.130	1.120	1.140	542,000	611,960	1.1291	1.130	1.110	1.130	1.120	1.140	542,000	1.1291	1.80%
2014-07-02	0	1.110	1.100	1.130	1.110	1.140	802,000	897,460	1.1190	1.110	1.100	1.130	1.110	1.140	802,000	1.1190	-1.77%
2014-06-30	0	1.130	1.120	1.130	1.100	1.170	2,136,000	2,423,740	1.1347	1.130	1.120	1.130	1.100	1.170	2,136,000	1.1347	-4.24%
2014-06-27	0	1.180	1.170	1.190	1.180	1.210	1,256,000	1,495,380	1.1906	1.180	1.170	1.190	1.180	1.210	1,256,000	1.1906	-2.48%
2014-06-26	0	1.210	1.210	1.220	1.210	1.230	864,000	1,053,040	1.2188	1.210	1.210	1.220	1.210	1.230	864,000	1.2188	1.68%
2014-06-25	0	1.190	1.190	1.200	1.190	1.210	374,000	450,260	1.2039	1.190	1.190	1.200	1.190	1.210	374,000	1.2039	-0.83%
2014-06-24	0	1.200	1.190	1.230	1.180	1.240	1,230,000	1,494,140	1.2147	1.200	1.190	1.230	1.180	1.240	1,230,000	1.2147	-2.44%
2014-06-23	0	1.230	1.190	1.230	1.180	1.260	1,384,000	1,695,080	1.2248	1.230	1.190	1.230	1.180	1.260	1,384,000	1.2248	-2.38%
2014-06-20	0	1.260	1.260	1.270	1.230	1.260	1,748,000	2,188,720	1.2521	1.260	1.260	1.270	1.230	1.260	1,748,000	1.2521	0.80%
2014-06-19	0	1.250	1.240	1.250	1.240	1.270	706,000	886,000	1.2550	1.250	1.240	1.250	1.240	1.270	706,000	1.2550	0.00%
2014-06-18	0	1.250	1.250	1.270	1.210	1.270	1,336,000	1,673,120	1.2523	1.250	1.250	1.270	1.210	1.270	1,336,000	1.2523	-0.79%
2014-06-17	0	1.260	1.250	1.260	1.260	1.310	1,692,000	2,179,380	1.2880	1.260	1.250	1.260	1.260	1.310	1,692,000	1.2880	-0.79%
2014-06-16	0	1.270	1.270	1.280	1.210	1.270	4,662,000	5,849,400	1.2547	1.270	1.270	1.280	1.210	1.270	4,662,000	1.2547	4.10%
2014-06-13	0	1.220	1.210	1.220	1.200	1.260	1,188,000	1,458,720	1.2279	1.220	1.210	1.220	1.200	1.260	1,188,000	1.2279	-1.61%
2014-06-12	0	1.240	1.230	1.240	1.200	1.280	2,064,000	2,578,940	1.2495	1.240	1.230	1.240	1.200	1.280	2,064,000	1.2495	1.64%
2014-06-11	0	1.220	1.210	1.220	1.190	1.260	2,558,000	3,105,540	1.2141	1.220	1.210	1.220	1.190	1.260	2,558,000	1.2141	2.52%
2014-06-10	0	1.190	1.180	1.190	1.160	1.220	1,966,000	2,330,560	1.1854	1.190	1.180	1.190	1.160	1.220	1,966,000	1.1854	0.00%
2014-06-09	0	1.190	1.180	1.200	1.180	1.220	1,494,055	1,785,504	1.1951	1.190	1.180	1.200	1.180	1.220	1,494,055	1.1951	-1.65%
2014-06-06	0	1.210	1.180	1.210	1.160	1.210	2,022,000	2,394,680	1.1843	1.210	1.180	1.210	1.160	1.210	2,022,000	1.1843	0.00%
2014-06-05	0	1.210	1.190	1.210	1.190	1.250	1,432,000	1,720,300	1.2013	1.210	1.190	1.210	1.190	1.250	1,432,000	1.2013	0.00%
2014-06-04	0	1.210	1.200	1.210	1.190	1.220	1,120,000	1,346,940	1.2026	1.210	1.200	1.210	1.190	1.220	1,120,000	1.2026	0.00%
2014-06-03	0	1.210	1.190	1.210	1.200	1.270	1,654,000	2,031,020	1.2279	1.210	1.190	1.210	1.200	1.270	1,654,000	1.2279	-3.20%
2014-05-30	0	1.250	1.210	1.250	1.220	1.270	742,000	924,520	1.2460	1.250	1.210	1.250	1.220	1.270	742,000	1.2460	-1.57%
2014-05-29	0	1.270	1.250	1.270	1.150	1.270	2,880,000	3,541,200	1.2296	1.270	1.250	1.270	1.150	1.270	2,880,000	1.2296	11.40%
2014-05-28	0	1.140	1.130	1.160	1.100	1.140	932,000	1,046,660	1.1230	1.140	1.130	1.160	1.100	1.140	932,000	1.1230	2.70%
2014-05-27	0	1.110	1.110	1.130	1.110	1.130	802,000	892,260	1.1125	1.110	1.110	1.130	1.110	1.130	802,000	1.1125	-1.77%
2014-05-26	0	1.130	1.110	1.140	1.100	1.140	398,000	446,740	1.1225	1.130	1.110	1.140	1.100	1.140	398,000	1.1225	-2.59%
2014-05-23	0	1.160	1.150	1.160	1.150	1.160	258,000	297,980	1.1550	1.160	1.150	1.160	1.150	1.160	258,000	1.1550	0.00%
2014-05-22	0	1.160	1.160	1.210	1.160	1.180	230,000	267,700	1.1639	1.160	1.160	1.210	1.160	1.180	230,000	1.1639	0.00%
2014-05-21	0	1.160	1.150	1.200	1.150	1.160	14,000	16,140	1.1529	1.160	1.150	1.200	1.150	1.160	14,000	1.1529	-2.52%
2014-05-20	0	1.190	1.170	1.200	1.140	1.200	692,000	804,360	1.1624	1.190	1.170	1.200	1.140	1.200	692,000	1.1624	3.48%
2014-05-19	0	1.150	1.140	1.160	1.150	1.160	76,000	87,800	1.1553	1.150	1.140	1.160	1.150	1.160	76,000	1.1553	-4.17%
2014-05-16	0	1.200	1.190	1.200	1.170	1.200	458,000	541,700	1.1828	1.200	1.190	1.200	1.170	1.200	458,000	1.1828	-4.00%
2014-05-15	0	1.250	1.180	1.250	1.280	1.280	2,000	2,560	1.2800	1.250	1.180	1.250	1.280	1.280	2,000	1.2800	3.31%
2014-05-14	0	1.210	1.200	1.210	1.180	1.210	568,000	678,960	1.1954	1.210	1.200	1.210	1.180	1.210	568,000	1.1954	0.00%
2014-05-13	0	1.210	1.200	1.230	1.210	1.210	70,000	84,700	1.2100	1.210	1.200	1.230	1.210	1.210	70,000	1.2100	-3.97%
2014-05-12	0	1.260	1.230	1.260	1.200	1.290	100,000	124,900	1.2490	1.260	1.230	1.260	1.200	1.290	100,000	1.2490	4.13%
2014-05-09	0	1.210	1.200	1.230	1.200	1.290	28,000	33,880	1.2100	1.210	1.200	1.230	1.200	1.290	28,000	1.2100	-2.42%
2014-05-08	0	1.240	1.180	1.240	1.250	1.310	712,000	922,140	1.2951	1.240	1.180	1.240	1.250	1.310	712,000	1.2951	-3.12%
2014-05-07	0	1.280	1.250	1.310	1.260	1.300	320,000	407,780	1.2743	1.280	1.250	1.310	1.260	1.300	320,000	1.2743	-4.48%
2014-05-05	0	1.340	1.300	1.340	1.320	1.350	213,750	288,210	1.3484	1.340	1.300	1.340	1.320	1.350	213,750	1.3484	-1.47%
2014-05-02	0	1.360	1.350	1.360	1.330	1.380	158,000	214,800	1.3595	1.360	1.350	1.360	1.330	1.380	158,000	1.3595	3.82%
2014-04-30	0	1.310	1.310	1.320	1.300	1.370	1,850,000	2,430,940	1.3140	1.310	1.310	1.320	1.300	1.370	1,850,000	1.3140	-2.24%
2014-04-29	0	1.340	1.340	1.370	1.340	1.410	2,226,000	3,040,200	1.3658	1.340	1.340	1.370	1.340	1.410	2,226,000	1.3658	-4.96%
2014-04-28	0	1.410	1.410	1.420	1.320	1.440	3,318,000	4,600,780	1.3866	1.410	1.410	1.420	1.320	1.440	3,318,000	1.3866	1.44%
2014-04-25	0	1.390	1.390	1.400	1.360	1.440	2,140,000	2,979,540	1.3923	1.390	1.390	1.400	1.360	1.440	2,140,000	1.3923	1.46%
2014-04-24	0	1.370	1.360	1.370	1.250	1.460	3,276,000	4,469,600	1.3643	1.370	1.360	1.370	1.250	1.460	3,276,000	1.3643	7.03%
2014-04-23	0	1.280	1.280	1.290	1.280	1.350	966,000	1,263,080	1.3075	1.280	1.280	1.290	1.280	1.350	966,000	1.3075	-5.19%
2014-04-22	0	1.350	1.340	1.350	1.250	1.410	6,084,000	8,093,540	1.3303	1.350	1.340	1.350	1.250	1.410	6,084,000	1.3303	15.38%
2014-04-17	0	1.170	1.170	1.190	1.170	1.240	910,000	1,093,560	1.2017	1.170	1.170	1.190	1.170	1.240	910,000	1.2017	-2.50%
2014-04-16	0	1.200	1.190	1.210	1.200	1.290	2,078,000	2,578,900	1.2410	1.200	1.190	1.210	1.200	1.290	2,078,000	1.2410	1.69%
2014-04-15	0	1.180	1.180	1.190	1.090	1.290	4,294,000	5,149,340	1.1992	1.180	1.180	1.190	1.090	1.290	4,294,000	1.1992	11.32%
2014-04-14	0	1.060	1.050	1.080	0.990	1.110	2,404,000	2,554,940	1.0628	1.060	1.050	1.080	0.990	1.110	2,404,000	1.0628	7.07%
2014-04-11	0	0.990	0.980	0.990	0.990	1.020	658,000	662,040	1.0061	0.990	0.980	0.990	0.990	1.020	658,000	1.0061	-1.00%
2014-04-10	0	1.000	0.990	1.000	0.940	1.010	984,000	964,780	0.9805	1.000	0.990	1.000	0.940	1.010	984,000	0.9805	1.01%
2014-04-09	0	0.990	0.980	0.990	0.980	1.060	2,460,000	2,509,340	1.0201	0.990	0.980	0.990	0.980	1.060	2,460,000	1.0201	-6.60%
2014-04-08	0	1.060	1.060	1.070	1.060	1.060	84,000	89,040	1.0600	1.060	1.060	1.070	1.060	1.060	84,000	1.0600	0.00%
2014-04-07	0	1.060	1.060	1.070	1.060	1.080	152,000	161,840	1.0647	1.060	1.060	1.070	1.060	1.080	152,000	1.0647	-0.93%
2014-04-04	0	1.070	1.070	1.080	1.060	1.070	118,000	125,640	1.0647	1.070	1.070	1.080	1.060	1.070	118,000	1.0647	-0.93%
2014-04-03	0	1.080	1.060	1.080	1.060	1.080	186,000	200,560	1.0783	1.080	1.060	1.080	1.060	1.080	186,000	1.0783	0.00%
2014-04-02	0	1.080	1.060	1.080	1.060	1.080	558,000	597,740	1.0712	1.080	1.060	1.080	1.060	1.080	558,000	1.0712	0.93%
2014-04-01	0	1.070	1.060	1.080	1.070	1.120	434,000	471,400	1.0862	1.070	1.060	1.080	1.070	1.120	434,000	1.0862	-1.83%
2014-03-31	0	1.090	1.080	1.090	1.080	1.090	100,000	108,500	1.0850	1.090	1.080	1.090	1.080	1.090	100,000	1.0850	-0.91%
2014-03-28	0	1.100	1.090	1.110	1.080	1.110	612,000	668,180	1.0918	1.100	1.090	1.110	1.080	1.110	612,000	1.0918	1.85%
2014-03-27	0	1.080	1.080	1.090	1.080	1.090	496,000	535,960	1.0806	1.080	1.080	1.090	1.080	1.090	496,000	1.0806	-1.82%
2014-03-26	0	1.100	1.090	1.100	1.090	1.100	1,136,000	1,243,380	1.0945	1.100	1.090	1.100	1.090	1.100	1,136,000	1.0945	2.80%
2014-03-25	0	1.070	1.070	1.080	1.060	1.100	180,000	196,660	1.0926	1.070	1.070	1.080	1.060	1.100	180,000	1.0926	-0.93%
2014-03-24	0	1.080	1.070	1.090	1.060	1.080	70,095	75,583	1.0783	1.080	1.070	1.090	1.060	1.080	70,095	1.0783	1.89%
2014-03-21	0	1.060	1.060	1.080	1.060	1.080	1,510,000	1,615,060	1.0696	1.060	1.060	1.080	1.060	1.080	1,510,000	1.0696	0.00%
2014-03-20	0	1.060	1.060	1.070	1.050	1.100	974,000	1,052,200	1.0803	1.060	1.060	1.070	1.050	1.100	974,000	1.0803	-5.36%
2014-03-19	0	1.120	1.120	1.150	1.100	1.130	298,000	331,740	1.1132	1.120	1.120	1.150	1.100	1.130	298,000	1.1132	-0.88%
2014-03-18	0	1.130	1.130	1.140	1.110	1.160	346,000	393,060	1.1360	1.130	1.130	1.140	1.110	1.160	346,000	1.1360	-1.74%
2014-03-17	0	1.150	1.140	1.160	1.070	1.160	744,000	838,100	1.1265	1.150	1.140	1.160	1.070	1.160	744,000	1.1265	2.68%
2014-03-14	0	1.120	1.110	1.120	1.120	1.150	988,000	1,117,840	1.1314	1.120	1.110	1.120	1.120	1.150	988,000	1.1314	-2.61%
2014-03-13	0	1.150	1.150	1.170	1.150	1.150	158,000	181,700	1.1500	1.150	1.150	1.170	1.150	1.150	158,000	1.1500	1.77%
2014-03-12	0	1.130	1.130	1.150	1.130	1.160	1,300,000	1,488,240	1.1448	1.130	1.130	1.150	1.130	1.160	1,300,000	1.1448	-2.59%
2014-03-11	0	1.160	1.160	1.170	1.160	1.180	160,000	186,860	1.1679	1.160	1.160	1.170	1.160	1.180	160,000	1.1679	0.00%
2014-03-10	0	1.160	1.160	1.180	1.160	1.230	600,000	709,660	1.1828	1.160	1.160	1.180	1.160	1.230	600,000	1.1828	-5.69%
2014-03-07	0	1.230	1.200	1.240	1.170	1.230	688,000	832,880	1.2106	1.230	1.200	1.240	1.170	1.230	688,000	1.2106	3.36%
2014-03-06	0	1.190	1.150	1.200	1.120	1.200	626,000	731,080	1.1679	1.190	1.150	1.200	1.120	1.200	626,000	1.1679	3.48%
2014-03-05	0	1.150	1.110	1.150	1.100	1.150	534,000	592,200	1.1090	1.150	1.110	1.150	1.100	1.150	534,000	1.1090	0.88%
2014-03-04	0	1.140	1.130	1.150	1.150	1.150	8,000	9,200	1.1500	1.140	1.130	1.150	1.150	1.150	8,000	1.1500	0.00%
2014-03-03	0	1.140	1.120	1.140	1.130	1.150	148,000	168,040	1.1354	1.140	1.120	1.140	1.130	1.150	148,000	1.1354	-0.87%
2014-02-28	0	1.150	1.140	1.150	1.130	1.200	26,000	30,040	1.1554	1.150	1.140	1.150	1.130	1.200	26,000	1.1554	-1.71%
2014-02-27	0	1.170	1.170	1.180	1.120	1.150	186,000	211,800	1.1387	1.170	1.170	1.180	1.120	1.150	186,000	1.1387	5.41%
2014-02-26	0	1.110	1.100	1.110	1.100	1.150	352,000	388,780	1.1045	1.110	1.100	1.110	1.100	1.150	352,000	1.1045	-0.89%
2014-02-25	0	1.120	1.090	1.130	1.090	1.130	104,000	115,860	1.1140	1.120	1.090	1.130	1.090	1.130	104,000	1.1140	0.00%
2014-02-24	0	1.120	1.110	1.130	1.100	1.130	282,000	316,740	1.1232	1.120	1.110	1.130	1.100	1.130	282,000	1.1232	-3.45%
2014-02-21	0	1.160	1.150	1.160	1.130	1.170	186,000	213,720	1.1490	1.160	1.150	1.160	1.130	1.170	186,000	1.1490	1.75%
2014-02-20	0	1.140	1.140	1.160	1.140	1.180	1,110,000	1,287,000	1.1595	1.140	1.140	1.160	1.140	1.180	1,110,000	1.1595	-1.72%
2014-02-19	0	1.160	1.160	1.170	1.150	1.190	604,000	704,820	1.1669	1.160	1.160	1.170	1.150	1.190	604,000	1.1669	-0.85%
2014-02-18	0	1.170	1.170	1.180	1.170	1.190	416,000	488,540	1.1744	1.170	1.170	1.180	1.170	1.190	416,000	1.1744	-1.68%
2014-02-17	0	1.190	1.180	1.200	1.180	1.200	860,000	1,023,300	1.1899	1.190	1.180	1.200	1.180	1.200	860,000	1.1899	-0.83%
2014-02-14	0	1.200	1.190	1.200	1.180	1.200	132,000	157,060	1.1898	1.200	1.190	1.200	1.180	1.200	132,000	1.1898	0.84%
2014-02-13	0	1.190	1.190	1.200	1.180	1.200	1,170,000	1,396,820	1.1939	1.190	1.190	1.200	1.180	1.200	1,170,000	1.1939	-2.46%
2014-02-12	0	1.220	1.200	1.220	1.190	1.280	3,486,000	4,315,940	1.2381	1.220	1.200	1.220	1.190	1.280	3,486,000	1.2381	3.39%
2014-02-11	0	1.180	1.180	1.190	1.170	1.190	232,000	272,800	1.1759	1.180	1.180	1.190	1.170	1.190	232,000	1.1759	0.85%
2014-02-10	0	1.170	1.160	1.180	1.160	1.170	58,000	67,380	1.1617	1.170	1.160	1.180	1.160	1.170	58,000	1.1617	0.86%
2014-02-07	0	1.160	1.160	1.190	1.160	1.190	180,000	211,460	1.1748	1.160	1.160	1.190	1.160	1.190	180,000	1.1748	-0.85%
2014-02-06	0	1.170	1.170	1.180	1.160	1.170	38,000	44,360	1.1674	1.170	1.170	1.180	1.160	1.170	38,000	1.1674	0.00%
2014-02-05	0	1.170	1.170	1.180	1.170	1.190	140,000	164,700	1.1764	1.170	1.170	1.180	1.170	1.190	140,000	1.1764	-1.68%
2014-02-04	0	1.190	1.190	1.200	1.160	1.200	392,000	464,800	1.1857	1.190	1.190	1.200	1.160	1.200	392,000	1.1857	-1.65%
2014-01-30	0	1.210	1.190	1.220	1.160	1.210	264,000	316,600	1.1992	1.210	1.190	1.220	1.160	1.210	264,000	1.1992	2.54%
2014-01-29	0	1.180	1.170	1.200	1.150	1.200	1,012,000	1,191,100	1.1770	1.180	1.170	1.200	1.150	1.200	1,012,000	1.1770	2.61%
2014-01-28	0	1.150	1.150	1.170	1.150	1.210	202,000	237,680	1.1766	1.150	1.150	1.170	1.150	1.210	202,000	1.1766	-1.71%
2014-01-27	0	1.170	1.170	1.190	1.130	1.170	494,000	572,540	1.1590	1.170	1.170	1.190	1.130	1.170	494,000	1.1590	0.00%
2014-01-24	0	1.170	1.170	1.180	1.170	1.190	704,000	831,260	1.1808	1.170	1.170	1.180	1.170	1.190	704,000	1.1808	-0.85%
2014-01-23	0	1.180	1.180	1.190	1.170	1.220	1,472,000	1,733,160	1.1774	1.180	1.180	1.190	1.170	1.220	1,472,000	1.1774	0.85%
2014-01-22	0	1.170	1.170	1.180	1.160	1.240	816,000	967,060	1.1851	1.170	1.170	1.180	1.160	1.240	816,000	1.1851	-4.10%
2014-01-21	0	1.220	1.220	1.250	1.180	1.260	1,660,000	2,033,920	1.2253	1.220	1.220	1.250	1.180	1.260	1,660,000	1.2253	2.52%
2014-01-20	0	1.190	1.180	1.210	1.190	1.270	958,000	1,160,320	1.2112	1.190	1.180	1.210	1.190	1.270	958,000	1.2112	-2.46%
2014-01-17	0	1.220	1.220	1.230	1.200	1.250	1,494,000	1,807,340	1.2097	1.220	1.220	1.230	1.200	1.250	1,494,000	1.2097	-3.94%
2014-01-16	0	1.270	1.270	1.280	1.210	1.350	1,968,000	2,567,980	1.3049	1.270	1.270	1.280	1.210	1.350	1,968,000	1.3049	4.96%
2014-01-15	0	1.210	1.200	1.220	1.160	1.350	1,824,000	2,255,100	1.2363	1.210	1.200	1.220	1.160	1.350	1,824,000	1.2363	4.31%
2014-01-14	0	1.160	1.160	1.200	1.160	1.160	68,000	78,880	1.1600	1.160	1.160	1.200	1.160	1.160	68,000	1.1600	0.00%
2014-01-13	0	1.160	1.160	1.200	1.160	1.170	128,000	149,180	1.1655	1.160	1.160	1.200	1.160	1.170	128,000	1.1655	0.00%
2014-01-10	0	1.160	1.140	1.160	1.150	1.160	62,000	71,720	1.1568	1.160	1.140	1.160	1.150	1.160	62,000	1.1568	-1.69%
2014-01-09	0	1.180	1.180	1.200	1.150	1.180	482,000	560,600	1.1631	1.180	1.180	1.200	1.150	1.180	482,000	1.1631	-1.67%
2014-01-08	0	1.200	1.180	1.200	1.170	1.200	628,000	745,180	1.1866	1.200	1.180	1.200	1.170	1.200	628,000	1.1866	0.84%
2014-01-07	0	1.190	1.160	1.190	1.160	1.210	1,698,000	2,017,200	1.1880	1.190	1.160	1.190	1.160	1.210	1,698,000	1.1880	-0.83%
2014-01-06	0	1.200	1.190	1.220	1.180	1.200	1,050,000	1,244,800	1.1855	1.200	1.190	1.220	1.180	1.200	1,050,000	1.1855	-2.44%
2014-01-03	0	1.230	1.200	1.240	1.180	1.240	296,000	363,540	1.2282	1.230	1.200	1.240	1.180	1.240	296,000	1.2282	3.36%
2014-01-02	0	1.190	1.170	1.210	1.170	1.200	412,000	486,940	1.1819	1.190	1.170	1.210	1.170	1.200	412,000	1.1819	-3.25%
2013-12-31	0	1.230	1.220	1.230	1.190	1.260	548,000	665,100	1.2137	1.230	1.220	1.230	1.190	1.260	548,000	1.2137	-2.38%
2013-12-30	0	1.260	1.260	1.280	1.240	1.300	1,576,000	2,003,340	1.2712	1.260	1.260	1.280	1.240	1.300	1,576,000	1.2712	-1.56%
2013-12-27	0	1.280	1.260	1.280	1.250	1.310	1,716,000	2,187,740	1.2749	1.280	1.260	1.280	1.250	1.310	1,716,000	1.2749	4.92%
2013-12-24	0	1.220	1.220	1.240	1.200	1.220	166,000	200,060	1.2052	1.220	1.220	1.240	1.200	1.220	166,000	1.2052	1.67%
2013-12-23	0	1.200	1.180	1.210	1.160	1.200	396,000	464,360	1.1726	1.200	1.180	1.210	1.160	1.200	396,000	1.1726	0.84%
2013-12-20	0	1.190	1.170	1.190	1.180	1.190	142,000	167,980	1.1830	1.190	1.170	1.190	1.180	1.190	142,000	1.1830	0.00%
2013-12-19	0	1.190	1.190	1.210	1.190	1.260	550,000	675,880	1.2289	1.190	1.190	1.210	1.190	1.260	550,000	1.2289	-5.56%
2013-12-18	0	1.260	1.250	1.260	1.220	1.300	826,000	1,031,920	1.2493	1.260	1.250	1.260	1.220	1.300	826,000	1.2493	2.44%
2013-12-17	0	1.230	1.220	1.240	1.190	1.250	838,000	1,022,700	1.2204	1.230	1.220	1.240	1.190	1.250	838,000	1.2204	2.50%
2013-12-16	0	1.200	1.190	1.220	1.170	1.250	1,122,000	1,347,100	1.2006	1.200	1.190	1.220	1.170	1.250	1,122,000	1.2006	-3.23%
2013-12-13	0	1.240	1.210	1.250	1.210	1.280	896,000	1,098,360	1.2258	1.240	1.210	1.250	1.210	1.280	896,000	1.2258	-2.36%
2013-12-12	0	1.270	1.260	1.270	1.260	1.290	418,000	530,340	1.2688	1.270	1.260	1.270	1.260	1.290	418,000	1.2688	0.79%
2013-12-11	0	1.260	1.260	1.280	1.240	1.310	2,356,000	3,007,640	1.2766	1.260	1.260	1.280	1.240	1.310	2,356,000	1.2766	-4.55%
2013-12-10	0	1.320	1.320	1.330	1.320	1.370	786,000	1,052,940	1.3396	1.320	1.320	1.330	1.320	1.370	786,000	1.3396	-2.22%
2013-12-09	0	1.350	1.340	1.360	1.330	1.390	1,322,000	1,783,320	1.3490	1.350	1.340	1.360	1.330	1.390	1,322,000	1.3490	-0.74%
2013-12-06	0	1.360	1.360	1.380	1.340	1.390	1,604,000	2,185,160	1.3623	1.360	1.360	1.380	1.340	1.390	1,604,000	1.3623	-2.16%
2013-12-05	0	1.390	1.390	1.400	1.380	1.450	1,618,000	2,281,780	1.4102	1.390	1.390	1.400	1.380	1.450	1,618,000	1.4102	-2.80%
2013-12-04	0	1.430	1.420	1.430	1.380	1.480	3,810,000	5,499,400	1.4434	1.430	1.420	1.430	1.380	1.480	3,810,000	1.4434	2.88%
2013-12-03	0	1.390	1.350	1.380	1.350	1.420	3,244,000	4,514,100	1.3915	1.390	1.350	1.380	1.350	1.420	3,244,000	1.3915	4.51%
2013-12-02	0	1.330	1.330	1.350	1.320	1.380	286,000	382,460	1.3373	1.330	1.330	1.350	1.320	1.380	286,000	1.3373	-2.92%
2013-11-29	0	1.370	1.360	1.380	1.350	1.390	1,372,000	1,881,680	1.3715	1.370	1.360	1.380	1.350	1.390	1,372,000	1.3715	1.48%
2013-11-28	0	1.350	1.340	1.350	1.310	1.460	1,804,000	2,511,380	1.3921	1.350	1.340	1.350	1.310	1.460	1,804,000	1.3921	3.05%
2013-11-27	0	1.310	1.310	1.330	1.310	1.330	574,000	755,160	1.3156	1.310	1.310	1.330	1.310	1.330	574,000	1.3156	-1.50%
2013-11-26	0	1.330	1.320	1.330	1.320	1.370	792,000	1,058,900	1.3370	1.330	1.320	1.330	1.320	1.370	792,000	1.3370	-0.75%
2013-11-25	0	1.340	1.340	1.350	1.320	1.370	962,000	1,299,640	1.3510	1.340	1.340	1.350	1.320	1.370	962,000	1.3510	1.52%
2013-11-22	0	1.320	1.310	1.320	1.300	1.370	1,300,000	1,724,140	1.3263	1.320	1.310	1.320	1.300	1.370	1,300,000	1.3263	-1.49%
2013-11-21	0	1.340	1.330	1.340	1.290	1.370	1,428,000	1,916,000	1.3417	1.340	1.330	1.340	1.290	1.370	1,428,000	1.3417	3.08%
2013-11-20	0	1.300	1.290	1.300	1.280	1.300	854,000	1,104,700	1.2936	1.300	1.290	1.300	1.280	1.300	854,000	1.2936	-2.99%
2013-11-19	0	1.340	1.310	1.340	1.280	1.340	5,472,800	7,125,700	1.3020	1.340	1.310	1.340	1.280	1.340	5,472,800	1.3020	0.00%
2013-11-18	0	1.340	1.330	1.340	1.290	1.430	2,442,000	3,234,660	1.3246	1.340	1.330	1.340	1.290	1.430	2,442,000	1.3246	-3.60%
2013-11-15	0	1.390	1.380	1.390	1.350	1.420	1,594,000	2,209,100	1.3859	1.390	1.380	1.390	1.350	1.420	1,594,000	1.3859	-2.11%
2013-11-14	0	1.420	1.410	1.420	1.370	1.470	5,408,000	7,669,260	1.4181	1.420	1.410	1.420	1.370	1.470	5,408,000	1.4181	0.00%
2013-11-13	0	1.420	1.410	1.420	1.340	1.510	7,660,000	10,995,080	1.4354	1.420	1.410	1.420	1.340	1.510	7,660,000	1.4354	1.43%
2013-11-12	0	1.400	1.380	1.400	1.370	1.620	8,042,000	11,669,460	1.4511	1.400	1.380	1.400	1.370	1.620	8,042,000	1.4511	-11.39%
2013-11-11	0	1.580	1.580	1.620	1.140	1.630	12,625,999	17,692,058	1.4012	1.580	1.580	1.620	1.140	1.630	12,625,999	1.4012	42.34%
2013-11-08	0	1.110	1.100	1.120	1.100	1.130	492,000	545,820	1.1094	1.110	1.100	1.120	1.100	1.130	492,000	1.1094	0.00%
2013-11-07	0	1.110	1.110	1.130	1.110	1.130	130,000	146,440	1.1265	1.110	1.110	1.130	1.110	1.130	130,000	1.1265	-2.63%
2013-11-06	0	1.140	1.130	1.160	1.130	1.140	160,000	181,480	1.1343	1.140	1.130	1.160	1.130	1.140	160,000	1.1343	0.88%
2013-11-05	0	1.130	1.110	1.140	1.120	1.140	346,000	389,140	1.1247	1.130	1.110	1.140	1.120	1.140	346,000	1.1247	0.00%
2013-11-04	0	1.130	1.130	1.140	1.120	1.150	166,000	186,740	1.1249	1.130	1.130	1.140	1.120	1.150	166,000	1.1249	0.89%
2013-11-01	0	1.120	1.120	1.150	1.120	1.150	94,000	107,300	1.1415	1.120	1.120	1.150	1.120	1.150	94,000	1.1415	0.00%
2013-10-31	0	1.120	1.120	1.140	1.120	1.150	412,000	467,740	1.1353	1.120	1.120	1.140	1.120	1.150	412,000	1.1353	-0.88%
2013-10-30	0	1.130	1.130	1.150	1.130	1.150	90,000	102,900	1.1433	1.130	1.130	1.150	1.130	1.150	90,000	1.1433	1.80%
2013-10-29	0	1.110	1.120	1.150	1.110	1.120	78,000	87,620	1.1233	1.110	1.120	1.150	1.110	1.120	78,000	1.1233	0.00%
2013-10-28	0	1.110	1.110	1.150	1.100	1.150	456,000	509,320	1.1169	1.110	1.110	1.150	1.100	1.150	456,000	1.1169	-3.48%
2013-10-25	0	1.150	1.120	1.150	1.150	1.180	622,000	726,340	1.1677	1.150	1.120	1.150	1.150	1.180	622,000	1.1677	2.68%
2013-10-24	0	1.120	1.110	1.130	1.110	1.140	502,000	562,760	1.1210	1.120	1.110	1.130	1.110	1.140	502,000	1.1210	-4.27%
2013-10-23	0	1.170	1.140	1.170	1.140	1.190	238,000	273,340	1.1485	1.170	1.140	1.170	1.140	1.190	238,000	1.1485	0.00%
2013-10-22	0	1.170	1.170	1.190	1.140	1.190	618,000	717,060	1.1603	1.170	1.170	1.190	1.140	1.190	618,000	1.1603	4.46%
2013-10-21	0	1.120	1.120	1.140	1.110	1.180	268,000	306,120	1.1422	1.120	1.120	1.140	1.110	1.180	268,000	1.1422	-4.27%
2013-10-18	0	1.170	1.160	1.180	1.170	1.210	182,000	217,420	1.1946	1.170	1.160	1.180	1.170	1.210	182,000	1.1946	-0.85%
2013-10-17	0	1.180	1.180	1.190	1.140	1.200	1,008,000	1,190,580	1.1811	1.180	1.180	1.190	1.140	1.200	1,008,000	1.1811	2.61%
2013-10-16	0	1.150	1.150	1.160	1.120	1.160	188,000	214,020	1.1384	1.150	1.150	1.160	1.120	1.160	188,000	1.1384	2.68%
2013-10-15	0	1.120	1.120	1.140	1.120	1.140	48,000	54,240	1.1300	1.120	1.120	1.140	1.120	1.140	48,000	1.1300	0.90%
2013-10-11	0	1.110	1.110	1.130	1.110	1.130	288,000	322,580	1.1201	1.110	1.110	1.130	1.110	1.130	288,000	1.1201	0.00%
2013-10-10	0	1.110	1.110	1.120	1.110	1.130	306,000	344,500	1.1258	1.110	1.110	1.120	1.110	1.130	306,000	1.1258	0.91%
2013-10-09	0	1.100	1.100	1.120	1.100	1.120	316,000	350,220	1.1083	1.100	1.100	1.120	1.100	1.120	316,000	1.1083	-1.79%
2013-10-08	0	1.120	1.110	1.130	1.100	1.130	448,000	498,720	1.1132	1.120	1.110	1.130	1.100	1.130	448,000	1.1132	0.90%
2013-10-07	0	1.110	1.110	1.130	1.090	1.110	186,000	204,440	1.0991	1.110	1.110	1.130	1.090	1.110	186,000	1.0991	1.83%
2013-10-04	0	1.090	1.090	1.110	1.080	1.110	72,000	78,580	1.0914	1.090	1.090	1.110	1.080	1.110	72,000	1.0914	0.00%
2013-10-03	0	1.090	1.090	1.100	1.080	1.090	332,000	361,140	1.0878	1.090	1.090	1.100	1.080	1.090	332,000	1.0878	-0.91%
2013-10-02	0	1.100	1.100	1.120	1.100	1.100	956,000	1,051,600	1.1000	1.100	1.100	1.120	1.100	1.100	956,000	1.1000	-2.65%
2013-09-30	0	1.130	1.120	1.130	1.100	1.130	292,000	323,040	1.1063	1.130	1.120	1.130	1.100	1.130	292,000	1.1063	0.00%
2013-09-27	0	1.130	1.130	1.140	1.090	1.140	1,108,000	1,216,000	1.0975	1.130	1.130	1.140	1.090	1.140	1,108,000	1.0975	0.89%
2013-09-26	0	1.120	1.120	1.140	1.120	1.140	160,000	181,260	1.1329	1.120	1.120	1.140	1.120	1.140	160,000	1.1329	-1.75%
2013-09-25	0	1.140	1.140	1.150	1.120	1.170	888,000	1,010,640	1.1381	1.140	1.140	1.150	1.120	1.170	888,000	1.1381	-0.87%
2013-09-24	0	1.150	1.140	1.150	1.070	1.150	1,288,000	1,434,340	1.1136	1.150	1.140	1.150	1.070	1.150	1,288,000	1.1136	1.77%
2013-09-23	0	1.130	1.130	1.160	1.130	1.180	472,000	539,300	1.1426	1.130	1.130	1.160	1.130	1.180	472,000	1.1426	-8.13%
2013-09-19	0	1.230	1.160	1.220	1.110	1.230	1,168,000	1,360,940	1.1652	1.230	1.160	1.220	1.110	1.230	1,168,000	1.1652	12.84%
2013-09-18	0	1.090	1.100	1.120	1.060	1.120	760,000	831,780	1.0944	1.090	1.100	1.120	1.060	1.120	760,000	1.0944	5.83%
2013-09-17	0	1.030	1.030	1.050	1.030	1.040	252,000	260,180	1.0325	1.030	1.030	1.050	1.030	1.040	252,000	1.0325	-1.90%
2013-09-16	0	1.050	1.050	1.070	1.030	1.040	242,000	250,560	1.0354	1.050	1.050	1.070	1.030	1.040	242,000	1.0354	0.00%
2013-09-13	0	1.050	1.040	1.080	1.040	1.080	328,000	345,500	1.0534	1.050	1.040	1.080	1.040	1.080	328,000	1.0534	-2.78%
2013-09-12	0	1.080	1.050	1.080	1.060	1.090	180,000	192,980	1.0721	1.080	1.050	1.080	1.060	1.090	180,000	1.0721	0.00%
2013-09-11	0	1.080	1.080	1.100	1.080	1.090	130,000	140,920	1.0840	1.080	1.080	1.100	1.080	1.090	130,000	1.0840	-0.92%
2013-09-10	0	1.090	1.070	1.090	1.080	1.090	184,000	199,620	1.0849	1.090	1.070	1.090	1.080	1.090	184,000	1.0849	0.00%
2013-09-09	0	1.090	1.080	1.100	1.090	1.100	300,000	327,600	1.0920	1.090	1.080	1.100	1.090	1.100	300,000	1.0920	0.93%
2013-09-06	0	1.080	1.080	1.100	1.080	1.080	270,000	291,600	1.0800	1.080	1.080	1.100	1.080	1.080	270,000	1.0800	0.00%
2013-09-05	0	1.080	1.070	1.100	1.080	1.120	236,000	259,220	1.0984	1.080	1.070	1.100	1.080	1.120	236,000	1.0984	0.00%
2013-09-04	0	1.080	1.080	1.120	1.080	1.120	160,000	170,940	1.0684	1.080	1.080	1.120	1.080	1.120	160,000	1.0684	0.93%
2013-09-03	0	1.070	1.060	1.080	1.060	1.070	146,000	155,860	1.0675	1.070	1.060	1.080	1.060	1.070	146,000	1.0675	0.94%
2013-09-02	0	1.060	1.060	1.070	1.060	1.060	60,000	63,600	1.0600	1.060	1.060	1.070	1.060	1.060	60,000	1.0600	0.00%
2013-08-30	0	1.060	1.030	1.060	1.050	1.060	80,000	84,300	1.0538	1.060	1.030	1.060	1.050	1.060	80,000	1.0538	1.92%
2013-08-29	0	1.040	1.040	1.090	1.040	1.090	56,000	60,680	1.0836	1.040	1.040	1.090	1.040	1.090	56,000	1.0836	0.00%
2013-08-28	0	1.040	1.040	1.070	1.030	1.070	518,000	546,600	1.0552	1.040	1.040	1.070	1.030	1.070	518,000	1.0552	-2.80%
2013-08-27	0	1.070	1.070	1.100	1.070	1.070	186,000	199,020	1.0700	1.070	1.070	1.100	1.070	1.070	186,000	1.0700	-0.93%
2013-08-26	0	1.080	1.080	1.100	1.080	1.100	32,000	34,840	1.0888	1.080	1.080	1.100	1.080	1.100	32,000	1.0888	-4.42%
2013-08-23	0	1.130	1.080	1.130	1.080	1.140	290,000	316,340	1.0908	1.130	1.080	1.130	1.080	1.140	290,000	1.0908	-0.88%
2013-08-22	0	1.140	1.100	1.140	-	-	0	0	-	1.140	1.100	1.140	-	-	0	-	-0.87%
2013-08-21	0	1.150	1.100	1.150	-	-	0	0	-	1.150	1.100	1.150	-	-	0	-	0.00%
2013-08-20	0	1.150	1.090	1.150	1.070	1.160	402,000	438,140	1.0899	1.150	1.090	1.150	1.070	1.160	402,000	1.0899	0.88%
2013-08-19	0	1.140	1.100	1.150	1.100	1.200	90,000	101,400	1.1267	1.140	1.100	1.150	1.100	1.200	90,000	1.1267	-3.39%
2013-08-16	0	1.180	1.140	1.180	1.100	1.180	196,000	221,080	1.1280	1.180	1.140	1.180	1.100	1.180	196,000	1.1280	-0.84%
2013-08-15	0	1.190	1.180	1.190	1.130	1.200	856,000	1,014,960	1.1857	1.190	1.180	1.190	1.130	1.200	856,000	1.1857	-2.46%
2013-08-13	0	1.220	1.200	1.220	1.090	1.220	1,432,000	1,651,900	1.1536	1.220	1.200	1.220	1.090	1.220	1,432,000	1.1536	11.93%
2013-08-12	0	1.090	1.090	1.120	1.030	1.110	82,000	88,880	1.0839	1.090	1.090	1.120	1.030	1.110	82,000	1.0839	1.87%
2013-08-09	0	1.070	1.070	1.120	1.030	1.110	278,000	296,320	1.0659	1.070	1.070	1.120	1.030	1.110	278,000	1.0659	-4.46%
2013-08-08	0	1.120	1.100	1.120	1.100	1.120	218,000	242,040	1.1103	1.120	1.100	1.120	1.100	1.120	218,000	1.1103	1.82%
2013-08-07	0	1.100	1.090	1.110	1.080	1.120	108,000	118,140	1.0939	1.100	1.090	1.110	1.080	1.120	108,000	1.0939	-2.65%
2013-08-06	0	1.130	1.100	1.130	1.080	1.130	298,000	331,680	1.1130	1.130	1.100	1.130	1.080	1.130	298,000	1.1130	0.89%
2013-08-05	0	1.120	1.090	1.120	1.120	1.120	22,000	24,640	1.1200	1.120	1.090	1.120	1.120	1.120	22,000	1.1200	-0.88%
2013-08-02	0	1.130	1.120	1.130	1.120	1.130	152,000	170,740	1.1233	1.130	1.120	1.130	1.120	1.130	152,000	1.1233	2.73%
2013-08-01	0	1.100	1.100	1.120	1.100	1.120	32,000	35,240	1.1013	1.100	1.100	1.120	1.100	1.120	32,000	1.1013	-0.90%
2013-07-31	0	1.110	1.110	1.120	1.110	1.120	230,000	255,700	1.1117	1.110	1.110	1.120	1.110	1.120	230,000	1.1117	0.00%
2013-07-30	0	1.110	1.110	1.120	1.100	1.110	122,000	135,320	1.1092	1.110	1.110	1.120	1.100	1.110	122,000	1.1092	-0.89%
2013-07-29	0	1.120	1.110	1.120	1.100	1.120	754,000	841,860	1.1165	1.120	1.110	1.120	1.100	1.120	754,000	1.1165	-2.61%
2013-07-26	0	1.150	1.150	1.200	1.130	1.160	34,000	38,800	1.1412	1.150	1.150	1.200	1.130	1.160	34,000	1.1412	-0.86%
2013-07-25	0	1.160	1.150	1.210	-	-	0	0	-	1.160	1.150	1.210	-	-	0	-	0.00%
2013-07-24	0	1.160	1.120	1.220	1.050	1.160	432,000	479,920	1.1109	1.160	1.120	1.220	1.050	1.160	432,000	1.1109	0.87%
2013-07-23	0	1.150	1.120	1.160	1.130	1.160	114,000	131,420	1.1528	1.150	1.120	1.160	1.130	1.160	114,000	1.1528	2.68%
2013-07-22	0	1.120	1.130	1.210	1.100	1.120	58,000	63,960	1.1028	1.120	1.130	1.210	1.100	1.120	58,000	1.1028	-0.88%
2013-07-19	0	1.130	1.110	1.170	1.100	1.170	314,000	362,800	1.1554	1.130	1.110	1.170	1.100	1.170	314,000	1.1554	0.89%
2013-07-18	0	1.120	1.130	1.170	1.050	1.150	390,000	425,260	1.0904	1.120	1.130	1.170	1.050	1.150	390,000	1.0904	-4.27%
2013-07-17	0	1.170	1.170	1.190	1.150	1.200	82,000	97,760	1.1922	1.170	1.170	1.190	1.150	1.200	82,000	1.1922	-2.50%
2013-07-16	0	1.200	1.180	1.200	1.170	1.200	134,000	158,720	1.1845	1.200	1.180	1.200	1.170	1.200	134,000	1.1845	0.84%
2013-07-15	0	1.190	1.170	1.200	1.190	1.190	50,000	59,500	1.1900	1.190	1.170	1.200	1.190	1.190	50,000	1.1900	0.00%
2013-07-12	0	1.190	1.190	1.210	1.170	1.210	258,000	309,040	1.1978	1.190	1.190	1.210	1.170	1.210	258,000	1.1978	-2.46%
2013-07-11	0	1.220	1.220	1.260	1.150	1.220	586,000	690,440	1.1782	1.220	1.220	1.260	1.150	1.220	586,000	1.1782	4.27%
2013-07-10	0	1.170	1.130	1.170	1.160	1.190	80,000	93,260	1.1658	1.170	1.130	1.170	1.160	1.190	80,000	1.1658	2.63%
2013-07-09	0	1.140	1.120	1.140	1.120	1.140	120,000	134,780	1.1232	1.140	1.120	1.140	1.120	1.140	120,000	1.1232	0.00%
2013-07-08	0	1.140	1.140	1.250	1.140	1.150	134,050	153,458	1.1448	1.140	1.140	1.250	1.140	1.150	134,050	1.1448	-2.56%
2013-07-05	0	1.170	1.170	1.180	1.110	1.180	182,000	211,380	1.1614	1.170	1.170	1.180	1.110	1.180	182,000	1.1614	-0.85%
2013-07-04	0	1.180	1.160	1.180	1.150	1.190	106,000	123,280	1.1630	1.180	1.160	1.180	1.150	1.190	106,000	1.1630	-1.67%
2013-07-03	0	1.200	1.130	1.210	1.190	1.200	90,000	107,120	1.1902	1.200	1.130	1.210	1.190	1.200	90,000	1.1902	0.00%
2013-07-02	0	1.200	1.160	1.240	-	-	0	0	-	1.200	1.160	1.240	-	-	0	-	0.00%
2013-06-28	0	1.200	1.200	1.260	1.200	1.240	624,000	756,440	1.2122	1.200	1.200	1.260	1.200	1.240	624,000	1.2122	-2.44%
2013-06-27	0	1.230	1.210	1.230	1.230	1.230	122,010	150,072	1.2300	1.230	1.210	1.230	1.230	1.230	122,010	1.2300	0.82%
2013-06-26	0	1.220	1.210	1.260	1.190	1.220	358,000	430,020	1.2012	1.220	1.210	1.260	1.190	1.220	358,000	1.2012	2.52%
2013-06-25	0	1.190	1.220	1.230	1.130	1.280	1,198,000	1,435,540	1.1983	1.190	1.220	1.230	1.130	1.280	1,198,000	1.1983	-7.03%
2013-06-24	0	1.280	1.250	1.280	1.230	1.330	728,000	936,500	1.2864	1.280	1.250	1.280	1.230	1.330	728,000	1.2864	-4.48%
2013-06-21	0	1.340	1.340	1.380	1.300	1.360	446,000	595,780	1.3358	1.340	1.340	1.380	1.300	1.360	446,000	1.3358	-2.90%
2013-06-20	0	1.380	1.340	1.390	1.340	1.460	424,000	576,440	1.3595	1.380	1.340	1.390	1.340	1.460	424,000	1.3595	-5.48%
2013-06-19	0	1.460	1.430	1.460	1.310	1.460	442,000	609,720	1.3795	1.460	1.430	1.460	1.310	1.460	442,000	1.3795	9.77%
2013-06-18	0	1.330	1.330	1.380	1.320	1.350	152,000	205,140	1.3496	1.330	1.330	1.380	1.320	1.350	152,000	1.3496	-2.21%
2013-06-17	0	1.360	1.360	1.390	1.360	1.400	232,000	317,760	1.3697	1.360	1.360	1.390	1.360	1.400	232,000	1.3697	1.49%
2013-06-14	0	1.340	1.340	1.370	1.320	1.390	438,000	589,100	1.3450	1.340	1.340	1.370	1.320	1.390	438,000	1.3450	0.75%
2013-06-13	0	1.330	1.330	1.380	1.300	1.330	244,000	321,820	1.3189	1.330	1.330	1.380	1.300	1.330	244,000	1.3189	-0.75%
2013-06-11	0	1.340	1.340	1.370	1.330	1.410	672,000	930,300	1.3844	1.340	1.340	1.370	1.330	1.410	672,000	1.3844	-0.74%
2013-06-10	0	1.350	1.350	1.400	1.350	1.410	76,000	105,220	1.3845	1.350	1.350	1.400	1.350	1.410	76,000	1.3845	-1.46%
2013-06-07	0	1.370	1.370	1.380	1.330	1.400	614,300	832,911	1.3559	1.370	1.370	1.380	1.330	1.400	614,300	1.3559	-2.14%
2013-06-06	0	1.400	1.390	1.400	1.370	1.400	826,000	1,138,180	1.3779	1.400	1.390	1.400	1.370	1.400	826,000	1.3779	0.00%
2013-06-05	0	1.400	1.370	1.450	1.340	1.400	448,000	607,360	1.3557	1.400	1.370	1.450	1.340	1.400	448,000	1.3557	-1.41%
2013-06-04	0	1.420	1.410	1.480	1.380	1.480	3,114,000	4,390,320	1.4099	1.420	1.410	1.480	1.380	1.480	3,114,000	1.4099	0.00%
2013-06-03	0	1.420	1.390	1.420	1.400	1.470	476,000	675,720	1.4196	1.420	1.390	1.420	1.400	1.470	476,000	1.4196	0.00%
2013-05-31	0	1.420	1.400	1.430	1.400	1.440	895,000	1,272,880	1.4222	1.420	1.400	1.430	1.400	1.440	895,000	1.4222	-2.74%
2013-05-30	0	1.460	1.390	1.460	1.380	1.500	1,176,000	1,665,380	1.4161	1.460	1.390	1.460	1.380	1.500	1,176,000	1.4161	-2.01%
2013-05-29	0	1.490	1.490	1.510	1.480	1.580	1,472,000	2,237,020	1.5197	1.490	1.490	1.510	1.480	1.580	1,472,000	1.5197	-5.70%
2013-05-28	0	1.580	1.570	1.580	1.570	1.610	648,000	1,027,700	1.5860	1.580	1.570	1.580	1.570	1.610	648,000	1.5860	0.64%
2013-05-27	0	1.570	1.560	1.600	1.540	1.650	466,000	738,000	1.5837	1.570	1.560	1.600	1.540	1.650	466,000	1.5837	-4.85%
2013-05-24	0	1.650	1.620	1.650	1.630	1.680	562,000	931,400	1.6573	1.650	1.620	1.650	1.630	1.680	562,000	1.6573	-1.20%
2013-05-23	0	1.670	1.660	1.690	1.670	1.700	32,000	53,700	1.6781	1.670	1.660	1.690	1.670	1.700	32,000	1.6781	-1.76%
2013-05-22	0	1.700	1.670	1.700	1.670	1.700	140,000	236,000	1.6857	1.700	1.670	1.700	1.670	1.700	140,000	1.6857	0.00%
2013-05-21	0	1.700	1.690	1.710	1.690	1.750	1,630,000	2,783,700	1.7078	1.700	1.690	1.710	1.690	1.750	1,630,000	1.7078	-2.86%
2013-05-20	0	1.750	1.740	1.770	1.600	1.830	2,064,000	3,402,060	1.6483	1.750	1.740	1.770	1.600	1.830	2,064,000	1.6483	8.70%
2013-05-16	0	1.610	1.600	1.610	1.580	1.670	2,169,000	3,504,820	1.6159	1.610	1.600	1.610	1.580	1.670	2,169,000	1.6159	-1.23%
2013-05-15	0	1.630	1.630	1.640	1.630	1.720	1,532,000	2,557,940	1.6697	1.630	1.630	1.640	1.630	1.720	1,532,000	1.6697	-4.68%
2013-05-14	0	1.710	1.690	1.720	1.690	1.750	1,506,000	2,605,240	1.7299	1.710	1.690	1.720	1.690	1.750	1,506,000	1.7299	-1.16%
2013-05-13	0	1.730	1.720	1.730	1.710	1.770	1,922,000	3,338,600	1.7370	1.730	1.720	1.730	1.710	1.770	1,922,000	1.7370	0.58%
2013-05-10	0	1.720	1.720	1.730	1.620	1.780	3,054,000	5,223,600	1.7104	1.720	1.720	1.730	1.620	1.780	3,054,000	1.7104	6.17%
2013-05-09	0	1.620	1.620	1.630	1.600	1.640	1,652,000	2,674,980	1.6192	1.620	1.620	1.630	1.600	1.640	1,652,000	1.6192	0.00%
2013-05-08	0	1.620	1.610	1.630	1.590	1.680	2,152,000	3,516,000	1.6338	1.620	1.610	1.630	1.590	1.680	2,152,000	1.6338	-1.22%
2013-05-07	0	1.640	1.630	1.660	1.610	1.660	2,242,000	3,645,640	1.6261	1.640	1.630	1.660	1.610	1.660	2,242,000	1.6261	2.50%
2013-05-06	0	1.600	1.590	1.610	1.580	1.620	2,180,000	3,478,060	1.5954	1.600	1.590	1.610	1.580	1.620	2,180,000	1.5954	2.56%
2013-05-03	0	1.560	1.560	1.570	1.490	1.600	3,266,000	5,065,060	1.5508	1.560	1.560	1.570	1.490	1.600	3,266,000	1.5508	4.00%
2013-05-02	0	1.500	1.490	1.500	1.430	1.520	4,304,000	6,321,420	1.4687	1.500	1.490	1.500	1.430	1.520	4,304,000	1.4687	2.74%
2013-04-30	0	1.460	1.450	1.490	1.320	1.520	12,920,000	18,272,760	1.4143	1.460	1.450	1.490	1.320	1.520	12,920,000	1.4143	10.61%
2013-04-29	0	1.320	1.310	1.330	1.300	1.350	2,460,000	3,251,840	1.3219	1.320	1.310	1.330	1.300	1.350	2,460,000	1.3219	0.76%
2013-04-26	0	1.310	1.300	1.320	1.300	1.330	2,766,000	3,645,820	1.3181	1.310	1.300	1.320	1.300	1.330	2,766,000	1.3181	0.77%
2013-04-25	0	1.300	1.300	1.310	1.300	1.350	2,726,000	3,605,480	1.3226	1.300	1.300	1.310	1.300	1.350	2,726,000	1.3226	-2.26%
2013-04-24	0	1.330	1.330	1.340	1.300	1.370	3,062,000	4,027,000	1.3152	1.330	1.330	1.340	1.300	1.370	3,062,000	1.3152	2.31%
2013-04-23	0	1.300	1.280	1.310	1.270	1.340	2,346,000	3,053,320	1.3015	1.300	1.280	1.310	1.270	1.340	2,346,000	1.3015	-1.52%
2013-04-22	0	1.320	1.310	1.330	1.300	1.350	2,452,000	3,233,040	1.3185	1.320	1.310	1.330	1.300	1.350	2,452,000	1.3185	-1.49%
2013-04-19	0	1.340	1.330	1.350	1.320	1.420	3,588,000	4,841,720	1.3494	1.340	1.330	1.350	1.320	1.420	3,588,000	1.3494	-3.60%
2013-04-18	0	1.390	1.390	1.410	1.380	1.450	2,650,000	3,777,900	1.4256	1.390	1.390	1.410	1.380	1.450	2,650,000	1.4256	-3.47%
2013-04-17	0	1.440	1.430	1.440	1.420	1.460	1,880,000	2,707,180	1.4400	1.440	1.430	1.440	1.420	1.460	1,880,000	1.4400	0.00%
2013-04-16	0	1.440	1.440	1.450	1.430	1.470	2,234,000	3,225,540	1.4438	1.440	1.440	1.450	1.430	1.470	2,234,000	1.4438	-2.04%
2013-04-15	0	1.470	1.450	1.470	1.440	1.490	2,044,000	2,990,300	1.4630	1.470	1.450	1.470	1.440	1.490	2,044,000	1.4630	-1.34%
2013-04-12	0	1.490	1.480	1.490	1.470	1.500	2,612,000	3,884,640	1.4872	1.490	1.480	1.490	1.470	1.500	2,612,000	1.4872	0.00%
2013-04-11	0	1.490	1.470	1.490	1.450	1.530	2,608,000	3,881,120	1.4882	1.490	1.470	1.490	1.450	1.530	2,608,000	1.4882	-1.97%
2013-04-10	0	1.520	1.500	1.520	1.460	1.520	2,220,000	3,324,400	1.4975	1.520	1.500	1.520	1.460	1.520	2,220,000	1.4975	2.01%
2013-04-09	0	1.490	1.460	1.490	1.430	1.500	2,690,000	3,899,100	1.4495	1.490	1.460	1.490	1.430	1.500	2,690,000	1.4495	4.20%
2013-04-08	0	1.430	1.410	1.440	1.420	1.510	2,894,000	4,230,560	1.4618	1.430	1.410	1.440	1.420	1.510	2,894,000	1.4618	-4.67%
2013-04-05	0	1.500	1.500	1.510	1.490	1.580	2,194,000	3,356,890	1.5300	1.500	1.500	1.510	1.490	1.580	2,194,000	1.5300	-4.46%
2013-04-03	0	1.570	1.540	1.570	1.540	1.590	1,720,000	2,698,740	1.5690	1.570	1.540	1.570	1.540	1.590	1,720,000	1.5690	2.61%
2013-04-02	0	1.530	1.530	1.570	1.530	1.680	2,484,000	3,953,080	1.5914	1.530	1.530	1.570	1.530	1.680	2,484,000	1.5914	-8.38%
2013-03-28	0	1.670	1.670	1.700	1.640	1.690	1,894,000	3,151,900	1.6641	1.670	1.670	1.700	1.640	1.690	1,894,000	1.6641	-0.60%
2013-03-27	0	1.680	1.670	1.680	1.660	1.700	1,744,000	2,927,940	1.6789	1.680	1.670	1.680	1.660	1.700	1,744,000	1.6789	-1.18%
2013-03-26	0	1.700	1.680	1.700	1.670	1.720	2,322,000	3,930,700	1.6928	1.700	1.680	1.700	1.670	1.720	2,322,000	1.6928	-0.58%
2013-03-25	0	1.710	1.710	1.730	1.710	1.760	1,012,000	1,732,480	1.7119	1.710	1.710	1.730	1.710	1.760	1,012,000	1.7119	-2.84%
2013-03-22	0	1.760	1.740	1.760	1.730	1.770	1,748,000	3,055,420	1.7480	1.760	1.740	1.760	1.730	1.770	1,748,000	1.7480	0.57%
2013-03-21	0	1.750	1.720	1.750	1.730	1.800	1,692,000	2,968,360	1.7543	1.750	1.720	1.750	1.730	1.800	1,692,000	1.7543	0.00%
2013-03-20	0	1.750	1.750	1.760	1.680	1.770	1,676,000	2,893,940	1.7267	1.750	1.750	1.760	1.680	1.770	1,676,000	1.7267	2.34%
2013-03-19	0	1.710	1.710	1.730	1.690	1.750	1,676,000	2,872,200	1.7137	1.710	1.710	1.730	1.690	1.750	1,676,000	1.7137	-1.16%
2013-03-18	0	1.730	1.720	1.730	1.520	1.800	1,874,000	3,236,720	1.7272	1.730	1.720	1.730	1.520	1.800	1,874,000	1.7272	-3.89%
2013-03-15	0	1.800	1.770	1.800	1.780	1.860	2,114,000	3,847,340	1.8199	1.800	1.770	1.800	1.780	1.860	2,114,000	1.8199	-2.17%
2013-03-14	0	1.840	1.820	1.840	1.790	1.840	1,530,000	2,774,070	1.8131	1.840	1.820	1.840	1.790	1.840	1,530,000	1.8131	0.55%
2013-03-13	0	1.830	1.800	1.830	1.780	1.860	1,874,000	3,397,180	1.8128	1.830	1.800	1.830	1.780	1.860	1,874,000	1.8128	-0.54%
2013-03-12	0	1.840	1.840	1.860	1.840	1.890	1,810,000	3,369,140	1.8614	1.840	1.840	1.860	1.840	1.890	1,810,000	1.8614	-1.60%
2013-03-11	0	1.870	1.870	1.880	1.860	1.920	1,294,000	2,435,340	1.8820	1.870	1.870	1.880	1.860	1.920	1,294,000	1.8820	-1.58%
2013-03-08	0	1.900	1.880	1.900	1.880	1.930	1,560,000	2,967,320	1.9021	1.900	1.880	1.900	1.880	1.930	1,560,000	1.9021	-0.52%
2013-03-07	0	1.910	1.910	1.920	1.890	1.960	2,136,000	4,105,880	1.9222	1.910	1.910	1.920	1.890	1.960	2,136,000	1.9222	1.06%
2013-03-06	0	1.890	1.880	1.900	1.870	1.920	2,902,000	5,490,900	1.8921	1.890	1.880	1.900	1.870	1.920	2,902,000	1.8921	1.61%
2013-03-05	0	1.860	1.860	1.870	1.830	1.890	1,880,000	3,497,430	1.8603	1.860	1.860	1.870	1.830	1.890	1,880,000	1.8603	-0.53%
2013-03-04	0	1.870	1.860	1.880	1.840	1.900	1,936,000	3,623,460	1.8716	1.870	1.860	1.880	1.840	1.900	1,936,000	1.8716	-2.09%
2013-03-01	0	1.910	1.890	1.910	1.890	1.940	2,462,000	4,709,080	1.9127	1.910	1.890	1.910	1.890	1.940	2,462,000	1.9127	-0.52%
2013-02-28	0	1.920	1.900	1.920	1.880	1.930	2,296,000	4,384,540	1.9096	1.920	1.900	1.920	1.880	1.930	2,296,000	1.9096	0.52%
2013-02-27	0	1.910	1.900	1.920	1.900	1.940	2,206,000	4,226,840	1.9161	1.910	1.900	1.920	1.900	1.940	2,206,000	1.9161	0.53%
2013-02-26	0	1.900	1.900	1.910	1.890	1.960	2,152,000	4,123,540	1.9161	1.900	1.900	1.910	1.890	1.960	2,152,000	1.9161	-3.06%
2013-02-25	0	1.960	1.950	1.960	1.890	1.960	2,200,000	4,230,800	1.9231	1.960	1.950	1.960	1.890	1.960	2,200,000	1.9231	4.26%
2013-02-22	0	1.880	1.880	1.890	1.860	1.910	1,624,000	3,053,880	1.8805	1.880	1.880	1.890	1.860	1.910	1,624,000	1.8805	-0.53%
2013-02-21	0	1.890	1.880	1.890	1.870	1.950	2,182,000	4,152,660	1.9031	1.890	1.880	1.890	1.870	1.950	2,182,000	1.9031	-2.07%
2013-02-20	0	1.930	1.930	1.940	1.910	1.940	1,800,060	3,460,616	1.9225	1.930	1.930	1.940	1.910	1.940	1,800,060	1.9225	1.05%
2013-02-19	0	1.910	1.910	1.930	1.910	2.010	2,148,000	4,204,840	1.9576	1.910	1.910	1.930	1.910	2.010	2,148,000	1.9576	-4.02%
2013-02-18	0	1.990	1.990	2.010	1.990	2.100	2,370,000	4,764,620	2.0104	1.990	1.990	2.010	1.990	2.100	2,370,000	2.0104	-4.78%
2013-02-15	0	2.090	2.070	2.100	2.080	2.150	2,396,000	5,073,220	2.1174	2.090	2.070	2.100	2.080	2.150	2,396,000	2.1174	0.48%
2013-02-14	0	2.080	2.070	2.090	1.940	2.150	3,140,000	6,422,060	2.0452	2.080	2.070	2.090	1.940	2.150	3,140,000	2.0452	7.77%
2013-02-08	0	1.930	1.920	1.930	1.920	1.940	1,811,001	3,479,181	1.9211	1.930	1.920	1.930	1.920	1.940	1,811,001	1.9211	0.00%
2013-02-07	0	1.930	1.930	1.950	1.910	1.950	1,934,000	3,735,320	1.9314	1.930	1.930	1.950	1.910	1.950	1,934,000	1.9314	-0.52%
2013-02-06	0	1.940	1.920	1.940	1.910	1.950	2,392,000	4,611,540	1.9279	1.940	1.920	1.940	1.910	1.950	2,392,000	1.9279	1.57%
2013-02-05	0	1.910	1.900	1.910	1.890	1.970	1,934,000	3,708,440	1.9175	1.910	1.900	1.910	1.890	1.970	1,934,000	1.9175	-2.05%
2013-02-04	0	1.950	1.940	1.960	1.940	2.010	2,374,200	4,701,818	1.9804	1.950	1.940	1.960	1.940	2.010	2,374,200	1.9804	-2.01%
2013-02-01	0	1.990	1.990	2.000	1.910	2.030	3,420,000	6,650,760	1.9447	1.990	1.990	2.000	1.910	2.030	3,420,000	1.9447	4.19%
2013-01-31	0	1.910	1.900	1.910	1.910	1.970	1,964,000	3,794,380	1.9320	1.910	1.900	1.910	1.910	1.970	1,964,000	1.9320	-1.04%
2013-01-30	0	1.930	1.930	1.940	1.930	1.990	2,484,000	4,880,860	1.9649	1.930	1.930	1.940	1.930	1.990	2,484,000	1.9649	-1.53%
2013-01-29	0	1.960	1.950	1.970	1.950	2.030	1,624,000	3,221,880	1.9839	1.960	1.950	1.970	1.950	2.030	1,624,000	1.9839	-2.49%
2013-01-28	0	2.010	2.000	2.010	2.010	2.070	1,932,000	3,922,580	2.0303	2.010	2.000	2.010	2.010	2.070	1,932,000	2.0303	-1.95%
2013-01-25	0	2.050	2.040	2.050	2.020	2.070	2,278,000	4,653,660	2.0429	2.050	2.040	2.050	2.020	2.070	2,278,000	2.0429	0.00%
2013-01-24	0	2.050	2.040	2.050	2.030	2.090	2,340,000	4,817,820	2.0589	2.050	2.040	2.050	2.030	2.090	2,340,000	2.0589	-0.49%
2013-01-23	0	2.060	2.060	2.070	2.040	2.130	1,664,000	3,448,840	2.0726	2.060	2.060	2.070	2.040	2.130	1,664,000	2.0726	-1.90%
2013-01-22	0	2.100	2.090	2.120	2.060	2.150	1,914,000	4,027,020	2.1040	2.100	2.090	2.120	2.060	2.150	1,914,000	2.1040	0.00%
2013-01-21	0	2.100	2.080	2.100	2.040	2.100	1,500,000	3,098,840	2.0659	2.100	2.080	2.100	2.040	2.100	1,500,000	2.0659	1.94%
2013-01-18	0	2.060	2.050	2.060	2.020	2.130	3,138,000	6,458,240	2.0581	2.060	2.050	2.060	2.020	2.130	3,138,000	2.0581	-0.48%
2013-01-17	0	2.070	2.060	2.070	2.050	2.140	1,656,000	3,465,080	2.0924	2.070	2.060	2.070	2.050	2.140	1,656,000	2.0924	-2.82%
2013-01-16	0	2.130	2.120	2.130	2.090	2.170	2,532,000	5,394,960	2.1307	2.130	2.120	2.130	2.090	2.170	2,532,000	2.1307	-1.39%
2013-01-15	0	2.160	2.150	2.160	2.150	2.210	2,558,000	5,567,540	2.1765	2.160	2.150	2.160	2.150	2.210	2,558,000	2.1765	-1.82%
2013-01-14	0	2.200	2.190	2.200	2.180	2.250	2,234,000	4,934,180	2.2087	2.200	2.190	2.200	2.180	2.250	2,234,000	2.2087	0.00%
2013-01-11	0	2.200	2.190	2.210	2.170	2.270	2,280,000	5,043,140	2.2119	2.200	2.190	2.210	2.170	2.270	2,280,000	2.2119	-2.22%
2013-01-10	0	2.250	2.240	2.250	2.210	2.290	4,528,000	10,177,160	2.2476	2.250	2.240	2.250	2.210	2.290	4,528,000	2.2476	-0.44%
2013-01-09	0	2.260	2.250	2.260	2.150	2.270	2,828,400	6,275,596	2.2188	2.260	2.250	2.260	2.150	2.270	2,828,400	2.2188	3.67%
2013-01-08	0	2.180	2.170	2.190	2.170	2.300	4,366,000	9,714,380	2.2250	2.180	2.170	2.190	2.170	2.300	4,366,000	2.2250	-3.54%
2013-01-07	0	2.260	2.250	2.260	2.140	2.330	6,170,000	13,879,080	2.2494	2.260	2.250	2.260	2.140	2.330	6,170,000	2.2494	6.10%
2013-01-04	0	2.130	2.120	2.130	2.100	2.140	2,860,000	6,054,260	2.1169	2.130	2.120	2.130	2.100	2.140	2,860,000	2.1169	1.43%
2013-01-03	0	2.100	2.100	2.120	2.080	2.150	5,516,000	11,651,340	2.1123	2.100	2.100	2.120	2.080	2.150	5,516,000	2.1123	0.48%
2013-01-02	0	2.090	2.080	2.090	2.000	2.110	6,040,000	12,507,380	2.0708	2.090	2.080	2.090	2.000	2.110	6,040,000	2.0708	2.96%
2012-12-31	0	2.030	2.030	2.040	1.960	2.060	4,288,000	8,658,280	2.0192	2.030	2.030	2.040	1.960	2.060	4,288,000	2.0192	3.05%
2012-12-28	0	1.970	1.960	1.970	1.950	1.980	2,796,000	5,490,560	1.9637	1.970	1.960	1.970	1.950	1.980	2,796,000	1.9637	1.55%
2012-12-27	0	1.940	1.940	1.950	1.890	2.000	4,058,000	7,879,840	1.9418	1.940	1.940	1.950	1.890	2.000	4,058,000	1.9418	-0.51%
2012-12-24	0	1.950	1.950	1.960	1.940	2.020	3,414,000	6,723,720	1.9695	1.950	1.950	1.960	1.940	2.020	3,414,000	1.9695	-0.51%
2012-12-21	0	1.960	1.960	1.970	1.890	1.990	7,078,000	13,851,660	1.9570	1.960	1.960	1.970	1.890	1.990	7,078,000	1.9570	2.62%
2012-12-20	0	1.910	1.910	1.930	1.750	1.950	7,546,000	14,002,960	1.8557	1.910	1.910	1.930	1.750	1.950	7,546,000	1.8557	9.14%
2012-12-19	0	1.750	1.740	1.750	1.730	1.770	2,494,000	4,357,580	1.7472	1.750	1.740	1.750	1.730	1.770	2,494,000	1.7472	1.16%
2012-12-18	0	1.730	1.720	1.730	1.700	1.770	2,728,000	4,717,600	1.7293	1.730	1.720	1.730	1.700	1.770	2,728,000	1.7293	-0.57%
2012-12-17	0	1.740	1.740	1.750	1.630	1.830	6,392,000	11,122,720	1.7401	1.740	1.740	1.750	1.630	1.830	6,392,000	1.7401	6.10%
2012-12-14	0	1.640	1.630	1.640	1.620	1.640	1,830,000	2,978,900	1.6278	1.640	1.630	1.640	1.620	1.640	1,830,000	1.6278	0.61%
2012-12-13	0	1.630	1.620	1.630	1.620	1.660	2,308,000	3,772,600	1.6346	1.630	1.620	1.630	1.620	1.660	2,308,000	1.6346	-1.81%
2012-12-12	0	1.660	1.650	1.660	1.610	1.680	2,434,000	3,997,680	1.6424	1.660	1.650	1.660	1.610	1.680	2,434,000	1.6424	1.84%
2012-12-11	0	1.630	1.640	1.650	1.630	1.680	1,494,000	2,471,580	1.6543	1.630	1.640	1.650	1.630	1.680	1,494,000	1.6543	-2.40%
2012-12-10	0	1.670	1.660	1.670	1.610	1.680	2,790,000	4,585,800	1.6437	1.670	1.660	1.670	1.610	1.680	2,790,000	1.6437	3.09%
2012-12-07	0	1.620	1.620	1.630	1.620	1.650	1,514,000	2,473,720	1.6339	1.620	1.620	1.630	1.620	1.650	1,514,000	1.6339	-1.22%
2012-12-06	0	1.640	1.640	1.650	1.630	1.660	1,276,000	2,103,340	1.6484	1.640	1.640	1.650	1.630	1.660	1,276,000	1.6484	0.00%
2012-12-05	0	1.640	1.630	1.640	1.630	1.670	1,628,000	2,680,980	1.6468	1.640	1.630	1.640	1.630	1.670	1,628,000	1.6468	0.00%
2012-12-04	0	1.640	1.630	1.640	1.610	1.660	1,550,000	2,535,320	1.6357	1.640	1.630	1.640	1.610	1.660	1,550,000	1.6357	0.00%
2012-12-03	0	1.640	1.640	1.650	1.640	1.670	3,890,000	6,451,460	1.6585	1.640	1.640	1.650	1.640	1.670	3,890,000	1.6585	-1.20%
2012-11-30	0	1.660	1.660	1.670	1.650	1.670	2,122,000	3,518,340	1.6580	1.660	1.660	1.670	1.650	1.670	2,122,000	1.6580	0.61%
2012-11-29	0	1.650	1.650	1.670	1.650	1.690	1,586,000	2,651,720	1.6720	1.650	1.650	1.670	1.650	1.690	1,586,000	1.6720	0.00%
2012-11-28	0	1.650	1.650	1.670	1.650	1.680	1,160,000	1,928,960	1.6629	1.650	1.650	1.670	1.650	1.680	1,160,000	1.6629	-1.79%
2012-11-27	0	1.680	1.660	1.680	1.670	1.690	1,340,000	2,245,400	1.6757	1.680	1.660	1.680	1.670	1.690	1,340,000	1.6757	0.00%
2012-11-26	0	1.680	1.670	1.690	1.680	1.710	1,456,000	2,462,260	1.6911	1.680	1.670	1.690	1.680	1.710	1,456,000	1.6911	-1.18%
2012-11-23	0	1.700	1.690	1.700	1.690	1.710	1,654,000	2,806,900	1.6970	1.700	1.690	1.700	1.690	1.710	1,654,000	1.6970	-0.58%
2012-11-22	0	1.710	1.700	1.710	1.690	1.740	2,548,000	4,369,700	1.7150	1.710	1.700	1.710	1.690	1.740	2,548,000	1.7150	-1.16%
2012-11-21	0	1.730	1.720	1.730	1.670	1.740	1,982,000	3,353,480	1.6920	1.730	1.720	1.730	1.670	1.740	1,982,000	1.6920	2.98%
2012-11-20	0	1.680	1.670	1.680	1.670	1.690	1,916,000	3,212,500	1.6767	1.680	1.670	1.680	1.670	1.690	1,916,000	1.6767	0.60%
2012-11-19	0	1.670	1.650	1.670	1.650	1.680	1,558,000	2,580,420	1.6562	1.670	1.650	1.670	1.650	1.680	1,558,000	1.6562	0.00%
2012-11-16	0	1.670	1.660	1.680	1.650	1.680	2,020,000	3,362,380	1.6645	1.670	1.660	1.680	1.650	1.680	2,020,000	1.6645	0.00%
2012-11-15	0	1.670	1.660	1.670	1.660	1.690	1,680,000	2,809,060	1.6721	1.670	1.660	1.670	1.660	1.690	1,680,000	1.6721	-0.60%
2012-11-14	0	1.680	1.670	1.690	1.670	1.710	2,320,000	3,913,600	1.6869	1.680	1.670	1.690	1.670	1.710	2,320,000	1.6869	-1.18%
2012-11-13	0	1.700	1.690	1.700	1.680	1.730	2,066,000	3,519,980	1.7038	1.700	1.690	1.700	1.680	1.730	2,066,000	1.7038	-1.73%
2012-11-12	0	1.730	1.710	1.730	1.710	1.750	1,556,000	2,685,560	1.7259	1.730	1.710	1.730	1.710	1.750	1,556,000	1.7259	-0.57%
2012-11-09	0	1.740	1.730	1.750	1.720	1.750	1,912,000	3,308,840	1.7306	1.740	1.730	1.750	1.720	1.750	1,912,000	1.7306	0.00%
2012-11-08	0	1.740	1.730	1.740	1.720	1.800	2,980,000	5,238,920	1.7580	1.740	1.730	1.740	1.720	1.800	2,980,000	1.7580	-3.87%
2012-11-07	0	1.810	1.800	1.820	1.690	1.830	5,356,000	9,520,480	1.7775	1.810	1.800	1.820	1.690	1.830	5,356,000	1.7775	7.10%
2012-11-06	0	1.690	1.690	1.700	1.680	1.710	2,522,000	4,259,000	1.6887	1.690	1.690	1.700	1.680	1.710	2,522,000	1.6887	-0.59%
2012-11-05	0	1.700	1.700	1.710	1.640	1.730	3,730,000	6,276,480	1.6827	1.700	1.700	1.710	1.640	1.730	3,730,000	1.6827	-1.16%
2012-11-02	0	1.720	1.720	1.730	1.720	1.790	3,306,000	5,772,880	1.7462	1.720	1.720	1.730	1.720	1.790	3,306,000	1.7462	-2.27%
2012-11-01	0	1.760	1.750	1.760	1.720	1.780	3,086,000	5,409,860	1.7530	1.760	1.750	1.760	1.720	1.780	3,086,000	1.7530	1.15%
2012-10-31	0	1.740	1.730	1.750	1.720	1.760	1,880,000	3,253,400	1.7305	1.740	1.730	1.750	1.720	1.760	1,880,000	1.7305	-0.57%
2012-10-30	0	1.750	1.740	1.750	1.740	1.790	1,528,000	2,689,420	1.7601	1.750	1.740	1.750	1.740	1.790	1,528,000	1.7601	-1.69%
2012-10-29	0	1.780	1.770	1.780	1.740	1.800	1,844,000	3,277,800	1.7775	1.780	1.770	1.780	1.740	1.800	1,844,000	1.7775	0.00%
2012-10-26	0	1.780	1.780	1.790	1.750	1.830	3,960,000	7,012,380	1.7708	1.780	1.780	1.790	1.750	1.830	3,960,000	1.7708	-2.73%
2012-10-25	0	1.830	1.820	1.830	1.820	2.130	21,138,100	42,080,284	1.9907	1.830	1.820	1.830	1.820	2.130	21,138,100	1.9907	-1.61%
2012-10-24	0	1.860	1.840	1.860	1.680	1.860	7,394,000	12,968,200	1.7539	1.860	1.840	1.860	1.680	1.860	7,394,000	1.7539	6.90%
2012-10-22	0	1.740	1.730	1.750	1.730	1.820	3,230,000	5,709,700	1.7677	1.740	1.730	1.750	1.730	1.820	3,230,000	1.7677	-3.33%
2012-10-19	0	1.800	1.790	1.810	1.780	1.850	2,804,000	5,078,820	1.8113	1.800	1.790	1.810	1.780	1.850	2,804,000	1.8113	-1.64%
2012-10-18	0	1.830	1.830	1.840	1.810	1.890	2,384,000	4,382,460	1.8383	1.830	1.830	1.840	1.810	1.890	2,384,000	1.8383	-2.66%
2012-10-17	0	1.880	1.870	1.880	1.770	2.000	6,146,000	11,362,820	1.8488	1.880	1.870	1.880	1.770	2.000	6,146,000	1.8488	6.82%
2012-10-16	0	1.760	1.750	1.760	1.740	1.820	2,742,000	4,844,220	1.7667	1.760	1.750	1.760	1.740	1.820	2,742,000	1.7667	0.00%
2012-10-15	0	1.760	1.750	1.760	1.730	1.780	1,880,000	3,294,460	1.7524	1.760	1.750	1.760	1.730	1.780	1,880,000	1.7524	1.73%
2012-10-12	0	1.730	1.720	1.730	1.700	1.820	1,674,000	2,932,440	1.7518	1.730	1.720	1.730	1.700	1.820	1,674,000	1.7518	-2.81%
2012-10-11	0	1.780	1.760	1.780	1.750	1.820	1,826,000	3,245,040	1.7771	1.780	1.760	1.780	1.750	1.820	1,826,000	1.7771	-0.56%
2012-10-10	0	1.790	1.790	1.800	1.750	1.820	1,714,000	3,054,360	1.7820	1.790	1.790	1.800	1.750	1.820	1,714,000	1.7820	-1.65%
2012-10-09	0	1.820	1.810	1.820	1.800	1.860	1,622,000	2,944,980	1.8156	1.820	1.810	1.820	1.800	1.860	1,622,000	1.8156	-1.62%
2012-10-08	0	1.850	1.840	1.850	1.830	1.920	1,318,000	2,473,800	1.8769	1.850	1.840	1.850	1.830	1.920	1,318,000	1.8769	-1.60%
2012-10-05	0	1.880	1.860	1.880	1.870	1.920	1,684,000	3,182,780	1.8900	1.880	1.860	1.880	1.870	1.920	1,684,000	1.8900	0.00%
2012-10-04	0	1.880	1.880	1.890	1.880	1.930	1,808,000	3,436,620	1.9008	1.880	1.880	1.890	1.880	1.930	1,808,000	1.9008	-1.05%
2012-10-03	0	1.900	1.890	1.910	1.880	1.950	2,128,000	4,041,980	1.8994	1.900	1.890	1.910	1.880	1.950	2,128,000	1.8994	1.60%
2012-09-28	0	1.870	1.870	1.880	1.820	1.970	1,932,000	3,700,440	1.9153	1.870	1.870	1.880	1.820	1.970	1,932,000	1.9153	-1.06%
2012-09-27	0	1.890	1.880	1.930	1.880	2.020	2,100,000	4,082,400	1.9440	1.890	1.880	1.930	1.880	2.020	2,100,000	1.9440	-3.08%
2012-09-26	0	1.950	1.940	1.990	1.950	2.060	2,084,000	4,180,200	2.0059	1.950	1.940	1.990	1.950	2.060	2,084,000	2.0059	-5.34%
2012-09-25	0	2.060	2.050	2.070	2.040	2.080	1,360,000	2,811,780	2.0675	2.060	2.050	2.070	2.040	2.080	1,360,000	2.0675	0.98%
2012-09-24	0	2.040	2.030	2.040	2.040	2.070	1,294,000	2,659,080	2.0549	2.040	2.030	2.040	2.040	2.070	1,294,000	2.0549	0.00%
2012-09-21	0	2.040	2.040	2.050	2.030	2.090	1,496,000	3,079,740	2.0586	2.040	2.040	2.050	2.030	2.090	1,496,000	2.0586	-0.97%
2012-09-20	0	2.060	2.050	2.070	2.050	2.130	1,226,000	2,555,700	2.0846	2.060	2.050	2.070	2.050	2.130	1,226,000	2.0846	-0.96%
2012-09-19	0	2.080	2.070	2.080	2.050	2.140	1,220,000	2,561,880	2.0999	2.080	2.070	2.080	2.050	2.140	1,220,000	2.0999	-1.42%
2012-09-18	0	2.110	2.100	2.120	2.100	2.170	1,056,000	2,260,960	2.1411	2.110	2.100	2.120	2.100	2.170	1,056,000	2.1411	-1.86%
2012-09-17	0	2.150	2.140	2.150	2.140	2.220	1,562,000	3,419,040	2.1889	2.150	2.140	2.150	2.140	2.220	1,562,000	2.1889	-2.71%
2012-09-14	0	2.210	2.180	2.220	2.180	2.240	1,410,000	3,115,180	2.2093	2.210	2.180	2.220	2.180	2.240	1,410,000	2.2093	0.91%
2012-09-13	0	2.190	2.190	2.210	2.170	2.280	1,868,000	4,148,160	2.2206	2.190	2.190	2.210	2.170	2.280	1,868,000	2.2206	0.00%
2012-09-12	0	2.190	2.180	2.210	2.160	2.230	1,940,000	4,257,640	2.1947	2.190	2.180	2.210	2.160	2.230	1,940,000	2.1947	2.34%
2012-09-11	0	2.140	2.140	2.160	2.130	2.240	1,326,000	2,884,120	2.1751	2.140	2.140	2.160	2.130	2.240	1,326,000	2.1751	-3.60%
2012-09-10	0	2.220	2.210	2.220	2.080	2.240	2,920,000	6,309,700	2.1609	2.220	2.210	2.220	2.080	2.240	2,920,000	2.1609	7.25%
2012-09-07	0	2.070	2.070	2.080	2.050	2.130	1,650,000	3,434,040	2.0812	2.070	2.070	2.080	2.050	2.130	1,650,000	2.0812	1.97%
2012-09-06	0	2.030	2.020	2.030	2.010	2.060	1,066,000	2,169,600	2.0353	2.030	2.020	2.030	2.010	2.060	1,066,000	2.0353	-0.49%
2012-09-05	0	2.040	2.030	2.050	2.010	2.120	1,442,000	2,961,040	2.0534	2.040	2.030	2.050	2.010	2.120	1,442,000	2.0534	-2.39%
2012-09-04	0	2.090	2.090	2.110	2.080	2.180	1,144,000	2,424,780	2.1196	2.090	2.090	2.110	2.080	2.180	1,144,000	2.1196	0.00%
2012-09-03	0	2.090	2.090	2.150	2.090	2.220	1,350,000	2,890,720	2.1413	2.090	2.090	2.150	2.090	2.220	1,350,000	2.1413	-3.24%
2012-08-31	0	2.160	2.150	2.160	2.160	2.300	2,212,000	4,915,740	2.2223	2.160	2.150	2.160	2.160	2.300	2,212,000	2.2223	0.47%
2012-08-30	0	2.150	2.150	2.170	2.110	2.210	2,076,000	4,488,360	2.1620	2.150	2.150	2.170	2.110	2.210	2,076,000	2.1620	-1.38%
2012-08-29	0	2.180	2.170	2.180	2.150	2.260	1,628,000	3,564,260	2.1893	2.180	2.170	2.180	2.150	2.260	1,628,000	2.1893	-0.91%
2012-08-28	0	2.200	2.190	2.200	2.170	2.320	2,382,000	5,274,220	2.2142	2.200	2.190	2.200	2.170	2.320	2,382,000	2.2142	-1.35%
2012-08-27	0	2.230	2.210	2.240	2.200	2.400	1,840,000	4,210,960	2.2886	2.230	2.210	2.240	2.200	2.400	1,840,000	2.2886	-5.11%
2012-08-24	0	2.350	2.340	2.350	2.120	2.520	4,676,050	11,119,958	2.3781	2.350	2.340	2.350	2.120	2.520	4,676,050	2.3781	9.30%
2012-08-23	0	2.150	2.160	2.170	2.120	2.230	2,018,000	4,353,360	2.1573	2.150	2.160	2.170	2.120	2.230	2,018,000	2.1573	1.42%
2012-08-22	0	2.120	2.120	2.130	2.090	2.260	2,436,000	5,217,280	2.1417	2.120	2.120	2.130	2.090	2.260	2,436,000	2.1417	-6.19%
2012-08-21	0	2.260	2.240	2.270	2.150	2.750	4,296,000	9,908,120	2.3064	2.260	2.240	2.270	2.150	2.750	4,296,000	2.3064	-12.74%
2012-08-20	0	2.590	2.590	2.600	1.920	2.630	5,696,100	13,200,532	2.3175	2.590	2.590	2.600	1.920	2.630	5,696,100	2.3175	34.90%
2012-08-17	0	1.920	1.900	1.920	1.870	1.930	1,464,000	2,788,220	1.9045	1.920	1.900	1.920	1.870	1.930	1,464,000	1.9045	1.05%
2012-08-16	0	1.900	1.880	1.940	1.790	2.000	1,750,000	3,303,500	1.8877	1.900	1.880	1.940	1.790	2.000	1,750,000	1.8877	6.15%
2012-08-15	0	1.790	1.770	1.790	1.760	1.800	1,320,000	2,352,480	1.7822	1.790	1.770	1.790	1.760	1.800	1,320,000	1.7822	1.13%
2012-08-14	0	1.770	1.750	1.780	1.720	1.850	1,624,000	2,873,700	1.7695	1.770	1.750	1.780	1.720	1.850	1,624,000	1.7695	2.91%
2012-08-13	0	1.720	1.710	1.770	1.620	1.780	1,910,000	3,158,860	1.6539	1.720	1.710	1.770	1.620	1.780	1,910,000	1.6539	6.83%
2012-08-10	0	1.610	1.600	1.620	1.560	1.620	1,664,000	2,637,340	1.5849	1.610	1.600	1.620	1.560	1.620	1,664,000	1.5849	3.87%
2012-08-09	0	1.550	1.530	1.550	1.530	1.600	1,566,000	2,438,900	1.5574	1.550	1.530	1.550	1.530	1.600	1,566,000	1.5574	-1.90%
2012-08-08	0	1.580	1.560	1.580	1.550	1.580	1,690,000	2,642,300	1.5635	1.580	1.560	1.580	1.550	1.580	1,690,000	1.5635	2.60%
2012-08-07	0	1.540	1.540	1.590	1.530	1.630	1,722,000	2,718,560	1.5787	1.540	1.540	1.590	1.530	1.630	1,722,000	1.5787	-1.91%
2012-08-06	0	1.570	1.570	1.580	1.560	1.650	1,380,000	2,204,740	1.5976	1.570	1.570	1.580	1.560	1.650	1,380,000	1.5976	-1.87%
2012-08-03	0	1.600	1.560	1.600	1.550	1.650	1,448,000	2,320,440	1.6025	1.600	1.560	1.600	1.550	1.650	1,448,000	1.6025	-1.23%
2012-08-02	0	1.620	1.580	1.610	1.500	1.640	1,814,050	2,894,061	1.5954	1.620	1.580	1.610	1.500	1.640	1,814,050	1.5954	-0.61%
2012-08-01	0	1.630	1.600	1.630	1.590	1.670	1,610,000	2,603,680	1.6172	1.630	1.600	1.630	1.590	1.670	1,610,000	1.6172	2.52%
2012-07-31	0	1.590	1.590	1.670	1.590	1.670	1,708,000	2,816,580	1.6491	1.590	1.590	1.670	1.590	1.670	1,708,000	1.6491	-1.85%
2012-07-30	0	1.620	1.620	1.690	1.620	1.750	1,580,000	2,688,480	1.7016	1.620	1.620	1.690	1.620	1.750	1,580,000	1.7016	-5.26%
2012-07-27	0	1.710	1.690	1.710	1.700	1.730	1,460,000	2,487,080	1.7035	1.710	1.690	1.710	1.700	1.730	1,460,000	1.7035	0.59%
2012-07-26	0	1.700	1.620	1.700	1.640	1.710	1,532,000	2,577,000	1.6821	1.700	1.620	1.700	1.640	1.710	1,532,000	1.6821	2.41%
2012-07-25	0	1.660	1.630	1.670	1.640	1.680	1,780,000	2,956,100	1.6607	1.660	1.630	1.670	1.640	1.680	1,780,000	1.6607	-2.35%
2012-07-24	0	1.700	1.670	1.700	1.680	1.710	796,000	1,349,500	1.6954	1.700	1.670	1.700	1.680	1.710	796,000	1.6954	1.80%
2012-07-23	0	1.670	1.660	1.670	1.660	1.720	1,062,000	1,794,560	1.6898	1.670	1.660	1.670	1.660	1.720	1,062,000	1.6898	-4.02%
2012-07-20	0	1.740	1.700	1.740	1.700	1.760	1,658,000	2,842,580	1.7145	1.740	1.700	1.740	1.700	1.760	1,658,000	1.7145	-1.14%
2012-07-19	0	1.760	1.730	1.760	1.710	1.770	2,566,000	4,482,500	1.7469	1.760	1.730	1.760	1.710	1.770	2,566,000	1.7469	0.57%
2012-07-18	0	1.750	1.690	1.760	1.710	1.780	2,648,000	4,612,900	1.7420	1.750	1.690	1.760	1.710	1.780	2,648,000	1.7420	1.16%
2012-07-17	0	1.730	1.700	1.730	1.710	1.800	1,100,000	1,913,440	1.7395	1.730	1.700	1.730	1.710	1.800	1,100,000	1.7395	-1.14%
2012-07-16	0	1.750	1.730	1.750	1.730	1.770	1,310,000	2,298,520	1.7546	1.750	1.730	1.750	1.730	1.770	1,310,000	1.7546	1.16%
2012-07-13	0	1.730	1.700	1.740	1.720	1.790	1,210,000	2,132,100	1.7621	1.730	1.700	1.740	1.720	1.790	1,210,000	1.7621	-1.70%
2012-07-12	0	1.760	1.710	1.760	1.700	1.760	1,342,000	2,321,780	1.7301	1.760	1.710	1.760	1.700	1.760	1,342,000	1.7301	4.14%
2012-07-11	0	1.690	1.640	1.690	1.650	1.750	1,030,000	1,753,380	1.7023	1.690	1.640	1.690	1.650	1.750	1,030,000	1.7023	-3.43%
2012-07-10	0	1.750	1.710	1.750	1.610	1.800	1,448,000	2,498,420	1.7254	1.750	1.710	1.750	1.610	1.800	1,448,000	1.7254	-0.57%
2012-07-09	0	1.760	1.700	1.760	1.670	1.810	1,282,000	2,241,380	1.7483	1.760	1.700	1.760	1.670	1.810	1,282,000	1.7483	-1.12%
2012-07-06	0	1.780	1.740	1.780	1.740	1.790	1,540,000	2,722,920	1.7681	1.780	1.740	1.780	1.740	1.790	1,540,000	1.7681	-0.56%
2012-07-05	0	1.790	1.760	1.790	1.780	1.830	1,070,000	1,919,280	1.7937	1.790	1.760	1.790	1.780	1.830	1,070,000	1.7937	1.13%
2012-07-04	0	1.770	1.760	1.770	1.770	1.830	1,040,000	1,857,680	1.7862	1.770	1.760	1.770	1.770	1.830	1,040,000	1.7862	0.57%
2012-07-03	0	1.760	1.740	1.760	1.750	1.820	822,000	1,462,900	1.7797	1.760	1.740	1.760	1.750	1.820	822,000	1.7797	-1.12%
2012-06-29	0	1.780	1.750	1.780	1.740	1.800	912,000	1,617,280	1.7733	1.780	1.750	1.780	1.740	1.800	912,000	1.7733	2.30%
2012-06-28	0	1.740	1.710	1.740	1.710	1.740	896,000	1,547,960	1.7276	1.740	1.710	1.740	1.710	1.740	896,000	1.7276	-0.57%
2012-06-27	0	1.750	1.740	1.760	1.750	1.780	974,000	1,716,600	1.7624	1.750	1.740	1.760	1.750	1.780	974,000	1.7624	-1.13%
2012-06-26	0	1.770	1.760	1.770	1.750	1.790	878,000	1,553,100	1.7689	1.770	1.760	1.770	1.750	1.790	878,000	1.7689	-0.56%
2012-06-25	0	1.780	1.750	1.780	1.770	1.790	924,050	1,641,869	1.7768	1.780	1.750	1.780	1.770	1.790	924,050	1.7768	0.00%
2012-06-22	0	1.780	1.760	1.780	1.770	1.810	1,060,000	1,903,880	1.7961	1.780	1.760	1.780	1.770	1.810	1,060,000	1.7961	-1.66%
2012-06-21	0	1.810	1.760	1.810	1.770	1.830	1,184,000	2,124,280	1.7942	1.810	1.760	1.810	1.770	1.830	1,184,000	1.7942	-1.63%
2012-06-20	0	1.840	1.810	1.840	1.760	1.900	952,180	1,733,334	1.8204	1.840	1.810	1.840	1.760	1.900	952,180	1.8204	-1.60%
2012-06-19	0	1.870	1.850	1.870	1.700	1.870	1,228,000	2,153,020	1.7533	1.870	1.850	1.870	1.700	1.870	1,228,000	1.7533	8.09%
2012-06-18	0	1.730	1.700	1.740	1.640	1.730	754,000	1,274,680	1.6906	1.730	1.700	1.740	1.640	1.730	754,000	1.6906	6.13%
2012-06-15	0	1.630	1.620	1.650	1.590	1.690	524,000	857,400	1.6363	1.630	1.620	1.650	1.590	1.690	524,000	1.6363	-1.81%
2012-06-14	0	1.660	1.640	1.650	1.650	1.770	1,574,000	2,687,280	1.7073	1.660	1.640	1.650	1.650	1.770	1,574,000	1.7073	-5.14%
2012-06-13	0	1.750	1.740	1.760	1.750	1.780	760,000	1,336,120	1.7581	1.750	1.740	1.760	1.750	1.780	760,000	1.7581	-0.57%
2012-06-12	0	1.760	1.740	1.760	1.730	1.780	710,000	1,245,820	1.7547	1.760	1.740	1.760	1.730	1.780	710,000	1.7547	-1.12%
2012-06-11	0	1.780	1.770	1.780	1.740	1.820	864,100	1,538,999	1.7810	1.780	1.770	1.780	1.740	1.820	864,100	1.7810	0.56%
2012-06-08	0	1.770	1.740	1.800	1.760	1.830	872,000	1,564,180	1.7938	1.770	1.740	1.800	1.760	1.830	872,000	1.7938	-0.56%
2012-06-07	0	1.780	1.730	1.790	1.780	1.820	810,000	1,452,500	1.7932	1.780	1.730	1.790	1.780	1.820	810,000	1.7932	-0.56%
2012-06-06	0	1.790	1.770	1.800	1.760	1.830	880,000	1,592,600	1.8098	1.790	1.770	1.800	1.760	1.830	880,000	1.8098	-1.65%
2012-06-05	0	1.820	1.790	1.830	1.790	1.830	890,000	1,615,760	1.8155	1.820	1.790	1.830	1.790	1.830	890,000	1.8155	1.68%
2012-06-04	0	1.790	1.740	1.800	1.720	1.820	746,000	1,315,340	1.7632	1.790	1.740	1.800	1.720	1.820	746,000	1.7632	-1.10%
2012-06-01	0	1.810	1.770	1.820	1.750	1.830	506,000	910,160	1.7987	1.810	1.770	1.820	1.750	1.830	506,000	1.7987	3.43%
2012-05-31	0	1.750	1.730	1.760	1.720	1.760	980,000	1,708,060	1.7429	1.750	1.730	1.760	1.720	1.760	980,000	1.7429	-0.57%
2012-05-30	0	1.760	1.730	1.760	1.730	1.790	908,000	1,600,720	1.7629	1.760	1.730	1.760	1.730	1.790	908,000	1.7629	-3.30%
2012-05-29	0	1.820	1.770	1.830	1.770	1.850	884,000	1,610,420	1.8217	1.820	1.770	1.830	1.770	1.850	884,000	1.8217	-1.09%
2012-05-28	0	1.840	1.820	1.840	1.780	1.900	734,000	1,352,300	1.8424	1.840	1.820	1.840	1.780	1.900	734,000	1.8424	3.95%
2012-05-25	0	1.770	1.750	1.770	1.650	1.770	970,000	1,663,300	1.7147	1.770	1.750	1.770	1.650	1.770	970,000	1.7147	8.59%
2012-05-24	0	1.630	1.630	1.650	1.490	1.650	934,000	1,494,900	1.6005	1.630	1.630	1.650	1.490	1.650	934,000	1.6005	1.87%
2012-05-23	0	1.600	1.580	1.610	1.570	1.690	920,000	1,474,060	1.6022	1.600	1.580	1.610	1.570	1.690	920,000	1.6022	-5.88%
2012-05-22	0	1.700	1.670	1.790	1.620	1.700	2,276,000	3,820,880	1.6788	1.700	1.670	1.790	1.620	1.700	2,276,000	1.6788	4.94%
2012-05-21	0	1.620	1.620	1.650	1.550	1.610	958,000	1,519,260	1.5859	1.620	1.620	1.650	1.550	1.610	958,000	1.5859	0.62%
2012-05-18	0	1.610	1.560	1.610	1.500	1.710	2,296,000	3,608,300	1.5716	1.610	1.560	1.610	1.500	1.710	2,296,000	1.5716	-5.85%
2012-05-17	0	1.710	1.700	1.710	1.680	1.820	3,368,000	5,845,940	1.7357	1.710	1.700	1.710	1.680	1.820	3,368,000	1.7357	-6.56%
2012-05-16	0	1.830	1.820	1.850	1.830	1.950	1,128,000	2,136,880	1.8944	1.830	1.820	1.850	1.830	1.950	1,128,000	1.8944	-6.15%
2012-05-15	0	1.950	1.940	1.960	1.950	2.010	5,048,000	10,026,860	1.9863	1.950	1.940	1.960	1.950	2.010	5,048,000	1.9863	-2.99%
2012-05-14	0	2.010	1.990	2.010	2.000	2.050	3,220,000	6,511,480	2.0222	2.010	1.990	2.010	2.000	2.050	3,220,000	2.0222	-1.47%
2012-05-11	0	2.040	2.030	2.040	2.020	2.070	3,064,000	6,239,860	2.0365	2.040	2.030	2.040	2.020	2.070	3,064,000	2.0365	-0.97%
2012-05-10	0	2.060	2.050	2.060	2.020	2.070	1,230,000	2,517,840	2.0470	2.060	2.050	2.060	2.020	2.070	1,230,000	2.0470	-0.48%
2012-05-09	0	2.070	2.060	2.070	2.060	2.110	1,798,000	3,743,120	2.0818	2.070	2.060	2.070	2.060	2.110	1,798,000	2.0818	-1.43%
2012-05-08	0	2.100	2.090	2.100	2.100	2.150	1,130,000	2,398,940	2.1230	2.100	2.090	2.100	2.100	2.150	1,130,000	2.1230	-0.47%
2012-05-07	0	2.110	2.090	2.110	2.090	2.160	1,180,000	2,522,840	2.1380	2.110	2.090	2.110	2.090	2.160	1,180,000	2.1380	-1.86%
2012-05-04	0	2.150	2.130	2.150	2.130	2.210	1,016,000	2,201,700	2.1670	2.150	2.130	2.150	2.130	2.210	1,016,000	2.1670	0.00%
2012-05-03	0	2.150	2.140	2.150	2.130	2.150	1,386,000	2,956,220	2.1329	2.150	2.140	2.150	2.130	2.150	1,386,000	2.1329	0.47%
2012-05-02	0	2.140	2.120	2.150	2.110	2.160	1,100,000	2,347,860	2.1344	2.140	2.120	2.150	2.110	2.160	1,100,000	2.1344	-0.47%
2012-04-30	0	2.150	2.120	2.150	2.100	2.150	132,000	280,700	2.1265	2.150	2.120	2.150	2.100	2.150	132,000	2.1265	0.00%
2012-04-27	0	2.150	2.120	2.150	2.120	2.160	1,036,000	2,222,700	2.1455	2.150	2.120	2.150	2.120	2.160	1,036,000	2.1455	0.00%
2012-04-26	0	2.150	2.120	2.150	2.120	2.170	178,000	381,000	2.1404	2.150	2.120	2.150	2.120	2.170	178,000	2.1404	0.94%
2012-04-25	0	2.130	2.120	2.170	2.120	2.170	166,000	359,000	2.1627	2.130	2.120	2.170	2.120	2.170	166,000	2.1627	-1.84%
2012-04-24	0	2.170	2.160	2.180	2.170	2.200	98,000	213,560	2.1792	2.170	2.160	2.180	2.170	2.200	98,000	2.1792	-1.36%
2012-04-23	0	2.200	2.170	2.200	2.180	2.210	58,000	128,040	2.2076	2.200	2.170	2.200	2.180	2.210	58,000	2.2076	0.46%
2012-04-20	0	2.190	2.130	2.200	2.120	2.200	222,000	485,640	2.1876	2.190	2.130	2.200	2.120	2.200	222,000	2.1876	3.79%
2012-04-19	0	2.110	2.100	2.110	2.100	2.160	176,000	376,920	2.1416	2.110	2.100	2.110	2.100	2.160	176,000	2.1416	-2.76%
2012-04-18	0	2.170	2.120	2.170	2.140	2.200	106,000	230,600	2.1755	2.170	2.120	2.170	2.140	2.200	106,000	2.1755	0.00%
2012-04-17	0	2.170	2.130	2.180	2.140	2.200	122,000	265,600	2.1770	2.170	2.130	2.180	2.140	2.200	122,000	2.1770	0.46%
2012-04-16	0	2.160	2.130	2.170	2.130	2.200	92,000	201,500	2.1902	2.160	2.130	2.170	2.130	2.200	92,000	2.1902	-1.37%
2012-04-13	0	2.190	2.190	2.200	2.190	2.240	236,000	522,560	2.2142	2.190	2.190	2.200	2.190	2.240	236,000	2.2142	-1.79%
2012-04-12	0	2.230	2.190	2.240	2.190	2.240	216,000	481,320	2.2283	2.230	2.190	2.240	2.190	2.240	216,000	2.2283	0.45%
2012-04-11	0	2.220	2.180	2.230	2.190	2.250	222,000	494,900	2.2293	2.220	2.180	2.230	2.190	2.250	222,000	2.2293	-1.33%
2012-04-10	0	2.250	2.190	2.280	2.180	2.260	286,000	639,800	2.2371	2.250	2.190	2.280	2.180	2.260	286,000	2.2371	-0.44%
2012-04-05	0	2.260	2.210	2.270	2.200	2.260	138,000	308,000	2.2319	2.260	2.210	2.270	2.200	2.260	138,000	2.2319	0.00%
2012-04-03	0	2.260	2.240	2.270	2.260	2.280	136,000	308,960	2.2718	2.260	2.240	2.270	2.260	2.280	136,000	2.2718	-0.44%
2012-04-02	0	2.270	2.210	2.270	2.200	2.300	248,000	558,380	2.2515	2.270	2.210	2.270	2.200	2.300	248,000	2.2515	1.79%
2012-03-30	0	2.230	2.200	2.260	2.200	2.280	100,000	225,480	2.2548	2.230	2.200	2.260	2.200	2.280	100,000	2.2548	-3.04%
2012-03-29	0	2.300	2.260	2.300	2.290	2.300	224,000	514,040	2.2948	2.300	2.260	2.300	2.290	2.300	224,000	2.2948	0.00%
2012-03-28	0	2.300	2.260	2.300	2.270	2.320	194,000	446,480	2.3014	2.300	2.260	2.300	2.270	2.320	194,000	2.3014	0.00%
2012-03-27	0	2.300	2.280	2.300	2.300	2.330	154,000	356,960	2.3179	2.300	2.280	2.300	2.300	2.330	154,000	2.3179	0.44%
2012-03-26	0	2.290	2.230	2.290	2.280	2.300	96,000	219,860	2.2902	2.290	2.230	2.290	2.280	2.300	96,000	2.2902	-0.87%
2012-03-23	0	2.310	2.270	2.310	2.270	2.320	130,000	297,880	2.2914	2.310	2.270	2.310	2.270	2.320	130,000	2.2914	-1.70%
2012-03-22	0	2.350	2.300	2.350	2.300	2.350	258,000	597,240	2.3149	2.350	2.300	2.350	2.300	2.350	258,000	2.3149	1.73%
2012-03-21	0	2.310	2.310	2.350	2.310	2.400	224,000	525,300	2.3451	2.310	2.310	2.350	2.310	2.400	224,000	2.3451	-5.33%
2012-03-20	0	2.440	2.370	2.440	2.350	2.440	96,000	231,440	2.4108	2.440	2.370	2.440	2.350	2.440	96,000	2.4108	4.27%
2012-03-19	0	2.340	2.330	2.410	2.300	2.360	268,000	625,560	2.3342	2.340	2.330	2.410	2.300	2.360	268,000	2.3342	-3.70%
2012-03-16	0	2.430	2.330	2.470	2.430	2.460	108,000	265,080	2.4544	2.430	2.330	2.470	2.430	2.460	108,000	2.4544	-0.41%
2012-03-15	0	2.440	2.430	2.470	2.440	2.550	270,000	677,380	2.5088	2.440	2.430	2.470	2.440	2.550	270,000	2.5088	0.41%
2012-03-14	0	2.430	2.430	2.440	2.390	2.670	914,000	2,327,720	2.5467	2.430	2.430	2.440	2.390	2.670	914,000	2.5467	-5.45%
2012-03-13	0	2.570	2.550	2.570	2.540	2.590	716,000	1,839,540	2.5692	2.570	2.550	2.570	2.540	2.590	716,000	2.5692	1.98%
2012-03-12	0	2.520	2.520	2.540	2.320	2.560	1,156,000	2,822,680	2.4418	2.520	2.520	2.540	2.320	2.560	1,156,000	2.4418	10.04%
2012-03-09	0	2.290	2.260	2.300	2.260	2.330	960,000	2,191,040	2.2823	2.290	2.260	2.300	2.260	2.330	960,000	2.2823	1.33%
2012-03-08	0	2.260	2.230	2.270	2.200	2.300	2,868,000	6,456,580	2.2512	2.260	2.230	2.270	2.200	2.300	2,868,000	2.2512	1.80%
2012-03-07	0	2.220	2.200	2.230	2.200	2.260	752,000	1,678,360	2.2319	2.220	2.200	2.230	2.200	2.260	752,000	2.2319	-1.77%
2012-03-06	0	2.260	2.220	2.260	2.230	2.320	582,000	1,323,940	2.2748	2.260	2.220	2.260	2.230	2.320	582,000	2.2748	-2.16%
2012-03-05	0	2.310	2.280	2.320	2.260	2.350	1,564,000	3,593,840	2.2979	2.310	2.280	2.320	2.260	2.350	1,564,000	2.2979	0.43%
2012-03-02	0	2.300	2.280	2.300	2.240	2.330	1,094,000	2,497,780	2.2832	2.300	2.280	2.300	2.240	2.330	1,094,000	2.2832	-0.43%
2012-03-01	0	2.310	2.310	2.370	2.250	2.380	2,278,000	5,186,880	2.2769	2.310	2.310	2.370	2.250	2.380	2,278,000	2.2769	1.76%
2012-02-29	0	2.270	2.250	2.280	2.260	2.290	296,000	671,340	2.2680	2.270	2.250	2.280	2.260	2.290	296,000	2.2680	0.44%
2012-02-28	0	2.260	2.230	2.260	2.230	2.290	234,000	529,920	2.2646	2.260	2.230	2.260	2.230	2.290	234,000	2.2646	-1.74%
2012-02-27	0	2.300	2.230	2.300	2.210	2.410	596,000	1,369,660	2.2981	2.300	2.230	2.300	2.210	2.410	596,000	2.2981	-5.35%
2012-02-24	0	2.430	2.410	2.480	2.400	2.600	442,000	1,100,020	2.4887	2.430	2.410	2.480	2.400	2.600	442,000	2.4887	-6.54%
2012-02-23	0	2.600	2.590	2.600	2.580	2.700	492,000	1,291,320	2.6246	2.600	2.590	2.600	2.580	2.700	492,000	2.6246	3.17%
2012-02-22	0	2.520	2.480	2.520	2.470	2.550	812,000	2,032,060	2.5025	2.520	2.480	2.520	2.470	2.550	812,000	2.5025	1.61%
2012-02-21	0	2.480	2.400	2.480	2.420	2.500	142,000	351,140	2.4728	2.480	2.400	2.480	2.420	2.500	142,000	2.4728	0.00%
2012-02-20	0	2.480	2.400	2.480	2.450	2.510	312,000	776,780	2.4897	2.480	2.400	2.480	2.450	2.510	312,000	2.4897	-0.80%
2012-02-17	0	2.500	2.440	2.500	2.400	2.540	296,000	733,280	2.4773	2.500	2.440	2.500	2.400	2.540	296,000	2.4773	2.04%
2012-02-16	0	2.450	2.420	2.450	2.420	2.530	270,000	671,460	2.4869	2.450	2.420	2.450	2.420	2.530	270,000	2.4869	-1.61%
2012-02-15	0	2.490	2.480	2.510	2.480	2.530	186,000	465,540	2.5029	2.490	2.480	2.510	2.480	2.530	186,000	2.5029	-1.58%
2012-02-14	0	2.530	2.470	2.530	2.470	2.540	222,000	559,500	2.5203	2.530	2.470	2.530	2.470	2.540	222,000	2.5203	1.20%
2012-02-13	0	2.500	2.450	2.500	2.440	2.560	220,000	553,840	2.5175	2.500	2.450	2.500	2.440	2.560	220,000	2.5175	-1.57%
2012-02-10	0	2.540	2.520	2.540	2.500	2.580	112,000	284,940	2.5441	2.540	2.520	2.540	2.500	2.580	112,000	2.5441	0.40%
2012-02-09	0	2.530	2.520	2.540	2.490	2.580	820,000	2,097,020	2.5573	2.530	2.520	2.540	2.490	2.580	820,000	2.5573	1.20%
2012-02-08	0	2.500	2.470	2.490	2.410	2.540	298,000	744,680	2.4989	2.500	2.470	2.490	2.410	2.540	298,000	2.4989	-0.40%
2012-02-07	0	2.510	2.510	2.540	2.510	2.740	250,000	656,280	2.6251	2.510	2.510	2.540	2.510	2.740	250,000	2.6251	-7.04%
2012-02-06	0	2.700	2.670	2.700	2.530	2.700	526,000	1,393,960	2.6501	2.700	2.670	2.700	2.530	2.700	526,000	2.6501	8.87%
2012-02-03	0	2.480	2.480	2.500	2.340	2.480	370,000	890,400	2.4065	2.480	2.480	2.500	2.340	2.480	370,000	2.4065	7.83%
2012-02-02	0	2.300	2.270	2.300	2.240	2.300	366,000	832,460	2.2745	2.300	2.270	2.300	2.240	2.300	366,000	2.2745	2.22%
2012-02-01	0	2.250	2.220	2.250	2.190	2.260	224,000	502,140	2.2417	2.250	2.220	2.250	2.190	2.260	224,000	2.2417	2.74%
2012-01-31	0	2.190	2.190	2.260	2.160	2.270	494,000	1,094,820	2.2162	2.190	2.190	2.260	2.160	2.270	494,000	2.2162	1.39%
2012-01-30	0	2.160	2.110	2.180	2.020	2.160	464,000	974,480	2.1002	2.160	2.110	2.180	2.020	2.160	464,000	2.1002	5.37%
2012-01-27	0	2.050	2.030	2.060	2.000	2.070	128,000	262,580	2.0514	2.050	2.030	2.060	2.000	2.070	128,000	2.0514	0.00%
2012-01-26	0	2.050	2.030	2.060	2.000	2.080	96,000	196,940	2.0515	2.050	2.030	2.060	2.000	2.080	96,000	2.0515	-1.44%
2012-01-20	0	2.080	2.040	2.080	2.000	2.100	142,000	293,520	2.0670	2.080	2.040	2.080	2.000	2.100	142,000	2.0670	0.00%
2012-01-19	0	2.080	2.040	2.080	2.000	2.090	160,000	323,760	2.0235	2.080	2.040	2.080	2.000	2.090	160,000	2.0235	3.48%
2012-01-18	0	2.010	1.950	2.020	1.950	2.050	334,000	664,440	1.9893	2.010	1.950	2.020	1.950	2.050	334,000	1.9893	-1.47%
2012-01-17	0	2.040	2.020	2.040	2.020	2.120	324,000	668,400	2.0630	2.040	2.020	2.040	2.020	2.120	324,000	2.0630	0.00%
2012-01-16	0	2.040	2.020	2.040	2.000	2.060	152,000	310,120	2.0403	2.040	2.020	2.040	2.000	2.060	152,000	2.0403	-0.49%
2012-01-13	0	2.050	2.030	2.050	2.020	2.100	108,000	221,720	2.0530	2.050	2.030	2.050	2.020	2.100	108,000	2.0530	1.99%
2012-01-12	0	2.010	2.000	2.010	2.000	2.080	138,000	277,720	2.0125	2.010	2.000	2.010	2.000	2.080	138,000	2.0125	0.00%
2012-01-11	0	2.010	2.000	2.010	1.920	2.100	222,000	447,200	2.0144	2.010	2.000	2.010	1.920	2.100	222,000	2.0144	5.79%
2012-01-10	0	1.900	1.870	1.940	1.880	1.900	104,000	197,260	1.8967	1.900	1.870	1.940	1.880	1.900	104,000	1.8967	2.70%
2012-01-09	0	1.850	1.810	1.900	1.850	1.900	32,000	60,220	1.8819	1.850	1.810	1.900	1.850	1.900	32,000	1.8819	-1.60%
2012-01-06	0	1.880	1.810	1.920	1.800	1.930	42,000	78,640	1.8724	1.880	1.810	1.920	1.800	1.930	42,000	1.8724	-1.05%
2012-01-05	0	1.900	1.860	1.900	1.800	1.900	342,000	634,620	1.8556	1.900	1.860	1.900	1.800	1.900	342,000	1.8556	4.40%
2012-01-04	0	1.820	1.780	1.820	1.770	1.820	50,000	90,500	1.8100	1.820	1.780	1.820	1.770	1.820	50,000	1.8100	0.00%
2012-01-03	0	1.820	1.820	1.870	1.800	1.820	14,000	25,280	1.8057	1.820	1.820	1.870	1.800	1.820	14,000	1.8057	1.11%
2011-12-30	0	1.800	1.710	1.800	-	-	170	306	1.8000	1.800	1.710	1.800	-	-	170	1.8000	-1.10%
2011-12-29	0	1.820	1.730	1.820	-	-	20	36	1.8000	1.820	1.730	1.820	-	-	20	1.8000	-2.67%
2011-12-28	0	1.870	1.730	1.870	1.700	1.870	248,000	438,460	1.7680	1.870	1.730	1.870	1.700	1.870	248,000	1.7680	1.63%
2011-12-23	0	1.840	1.810	1.860	1.840	1.930	116,000	220,260	1.8988	1.840	1.810	1.860	1.840	1.930	116,000	1.8988	-3.66%
2011-12-22	0	1.910	1.910	1.930	-	-	0	0	-	1.910	1.910	1.930	-	-	0	-	1.60%
2011-12-21	0	1.880	1.860	1.880	1.860	1.890	14,000	26,160	1.8686	1.880	1.860	1.880	1.860	1.890	14,000	1.8686	2.17%
2011-12-20	0	1.840	1.840	1.880	1.820	1.900	126,000	233,280	1.8514	1.840	1.840	1.880	1.820	1.900	126,000	1.8514	-3.16%
2011-12-19	0	1.900	1.860	1.930	1.800	1.950	324,000	599,520	1.8504	1.900	1.860	1.930	1.800	1.950	324,000	1.8504	5.56%
2011-12-16	0	1.800	1.780	1.820	1.780	1.820	78,000	140,060	1.7956	1.800	1.780	1.820	1.780	1.820	78,000	1.7956	0.56%
2011-12-15	0	1.790	1.700	1.790	1.800	1.820	54,000	97,420	1.8041	1.790	1.700	1.790	1.800	1.820	54,000	1.8041	4.07%
2011-12-14	0	1.720	1.720	1.810	1.700	1.840	96,000	167,380	1.7435	1.720	1.720	1.810	1.700	1.840	96,000	1.7435	-6.01%
2011-12-13	0	1.830	1.800	1.850	1.680	1.830	214,000	382,300	1.7864	1.830	1.800	1.850	1.680	1.830	214,000	1.7864	8.93%
2011-12-12	0	1.680	1.600	1.740	1.680	1.680	20,000	33,600	1.6800	1.680	1.600	1.740	1.680	1.680	20,000	1.6800	-1.18%
2011-12-09	0	1.700	-	1.700	1.700	1.700	24,000	40,800	1.7000	1.700	-	1.700	1.700	1.700	24,000	1.7000	-1.73%
2011-12-08	0	1.730	1.730	1.750	1.720	1.720	100,000	172,000	1.7200	1.730	1.730	1.750	1.720	1.720	100,000	1.7200	1.17%
2011-12-07	0	1.710	1.710	1.790	1.700	1.700	30,000	51,000	1.7000	1.710	1.710	1.790	1.700	1.700	30,000	1.7000	0.59%
2011-12-06	0	1.700	1.560	1.700	1.700	1.700	120,000	204,000	1.7000	1.700	1.560	1.700	1.700	1.700	120,000	1.7000	-2.86%
2011-12-05	0	1.750	1.710	1.770	1.750	1.810	52,000	92,700	1.7827	1.750	1.710	1.770	1.750	1.810	52,000	1.7827	0.57%
2011-12-02	0	1.740	1.710	1.770	1.730	1.770	130,000	227,920	1.7532	1.740	1.710	1.770	1.730	1.770	130,000	1.7532	-0.57%
2011-12-01	0	1.750	1.730	1.770	1.750	1.900	64,000	112,700	1.7609	1.750	1.730	1.770	1.750	1.900	64,000	1.7609	0.00%
2011-11-30	0	1.750	1.750	1.840	1.750	1.750	64,000	112,000	1.7500	1.750	1.750	1.840	1.750	1.750	64,000	1.7500	-4.89%
2011-11-29	0	1.840	1.650	1.840	1.840	1.840	324,000	596,160	1.8400	1.840	1.650	1.840	1.840	1.840	324,000	1.8400	4.55%
2011-11-28	0	1.760	1.660	1.800	1.760	1.780	24,000	42,440	1.7683	1.760	1.660	1.800	1.760	1.780	24,000	1.7683	-2.22%
2011-11-25	0	1.800	1.680	1.800	1.800	1.800	2,000	3,600	1.8000	1.800	1.680	1.800	1.800	1.800	2,000	1.8000	0.00%
2011-11-24	0	1.800	1.800	1.850	-	-	0	0	-	1.800	1.800	1.850	-	-	0	-	0.00%
2011-11-23	0	1.800	1.800	1.900	-	-	4,000	7,200	1.8000	1.800	1.800	1.900	-	-	4,000	1.8000	0.00%
2011-11-22	0	1.800	1.800	1.900	1.800	1.990	246,000	455,860	1.8531	1.800	1.800	1.900	1.800	1.990	246,000	1.8531	0.00%
2011-11-21	0	1.800	1.610	2.000	1.800	1.800	110,000	198,000	1.8000	1.800	1.610	2.000	1.800	1.800	110,000	1.8000	0.00%
2011-11-18	0	1.800	1.800	1.950	1.800	1.920	114,000	210,400	1.8456	1.800	1.800	1.950	1.800	1.920	114,000	1.8456	-4.26%
2011-11-17	0	1.880	1.880	1.920	1.850	1.950	216,000	412,140	1.9081	1.880	1.880	1.920	1.850	1.950	216,000	1.9081	3.30%
2011-11-16	0	1.820	1.820	1.980	1.820	1.950	102,000	198,640	1.9475	1.820	1.820	1.980	1.820	1.950	102,000	1.9475	-6.67%
2011-11-15	0	1.950	1.930	2.000	1.950	1.950	8,000	15,600	1.9500	1.950	1.930	2.000	1.950	1.950	8,000	1.9500	-2.50%
2011-11-14	0	2.000	1.790	2.000	-	-	0	0	-	2.000	1.790	2.000	-	-	0	-	0.00%
2011-11-11	0	2.000	1.900	2.050	2.000	2.000	20,000	40,000	2.0000	2.000	1.900	2.050	2.000	2.000	20,000	2.0000	0.00%
2011-11-10	0	2.000	1.910	2.000	2.000	2.020	130,000	260,200	2.0015	2.000	1.910	2.000	2.000	2.020	130,000	2.0015	-2.44%
2011-11-09	0	2.050	2.030	2.140	2.020	2.230	94,000	204,020	2.1704	2.050	2.030	2.140	2.020	2.230	94,000	2.1704	-5.96%
2011-11-08	0	2.180	2.080	2.180	2.080	2.180	190,000	407,060	2.1424	2.180	2.080	2.180	2.080	2.180	190,000	2.1424	-0.91%
2011-11-07	0	2.200	2.090	2.200	2.280	2.300	32,000	73,400	2.2938	2.200	2.090	2.200	2.280	2.300	32,000	2.2938	0.00%
2011-11-04	0	2.200	2.200	2.280	2.180	2.300	72,000	161,400	2.2417	2.200	2.200	2.280	2.180	2.300	72,000	2.2417	-4.35%
2011-11-03	0	2.300	2.200	2.380	-	-	0	0	-	2.300	2.200	2.380	-	-	0	-	0.00%
2011-11-02	0	2.300	2.200	2.320	2.300	2.320	290,000	667,260	2.3009	2.300	2.200	2.320	2.300	2.320	290,000	2.3009	0.00%
2011-11-01	0	2.300	2.300	2.320	2.200	2.300	24,000	55,000	2.2917	2.300	2.300	2.320	2.200	2.300	24,000	2.2917	-4.96%
2011-10-31	0	2.420	2.420	2.440	2.300	2.450	200,000	470,740	2.3537	2.420	2.420	2.440	2.300	2.450	200,000	2.3537	0.41%
2011-10-28	0	2.410	2.320	2.420	2.320	2.450	1,046,000	2,479,780	2.3707	2.410	2.320	2.420	2.320	2.450	1,046,000	2.3707	3.88%
2011-10-27	1	-	-	-	-	-	0	0	-	2.320	-	-	-	-	0	-	0.00%
2011-10-26	1	-	-	-	-	-	0	0	-	2.320	-	-	-	-	0	-	0.00%
2011-10-25	1	-	-	-	-	-	0	0	-	2.320	-	-	-	-	0	-	0.00%
2011-10-24	1	-	-	-	-	-	0	0	-	2.320	-	-	-	-	0	-	0.00%
2011-10-21	1	-	-	-	-	-	0	0	-	2.320	-	-	-	-	0	-	0.00%
2011-10-20	1	-	-	-	-	-	0	0	-	2.320	-	-	-	-	0	-	0.00%
2011-10-19	1	-	-	-	-	-	0	0	-	2.320	-	-	-	-	0	-	0.00%
2011-10-18	1	-	-	-	-	-	0	0	-	2.320	-	-	-	-	0	-	0.00%
2011-10-17	1	-	-	-	-	-	0	0	-	2.320	-	-	-	-	0	-	0.00%
2011-10-14	1	-	-	-	-	-	0	0	-	2.320	-	-	-	-	0	-	0.00%
2011-10-13	1	-	-	-	-	-	0	0	-	2.320	-	-	-	-	0	-	0.00%
2011-10-12	1	-	-	-	-	-	0	0	-	2.320	-	-	-	-	0	-	0.00%
2011-10-11	1	-	-	-	-	-	0	0	-	2.320	-	-	-	-	0	-	0.00%
2011-10-10	1	-	-	-	-	-	0	0	-	2.320	-	-	-	-	0	-	0.00%
2011-10-07	1	-	-	-	-	-	0	0	-	2.320	-	-	-	-	0	-	0.00%
2011-10-06	1	-	-	-	-	-	0	0	-	2.320	-	-	-	-	0	-	0.00%
2011-10-04	1	-	-	-	-	-	0	0	-	2.320	-	-	-	-	0	-	0.00%
2011-10-03	1	-	-	-	-	-	0	0	-	2.320	-	-	-	-	0	-	0.00%
2011-09-30	1	-	-	-	-	-	0	0	-	2.320	-	-	-	-	0	-	0.00%
2011-09-28	1	-	-	-	-	-	0	0	-	2.320	-	-	-	-	0	-	0.00%
2011-09-27	1	-	-	-	-	-	0	0	-	2.320	-	-	-	-	0	-	0.00%
2011-09-26	1	-	-	-	-	-	0	0	-	2.320	-	-	-	-	0	-	0.00%
2011-09-23	1	-	-	-	-	-	0	0	-	2.320	-	-	-	-	0	-	0.00%
2011-09-22	1	-	-	-	-	-	0	0	-	2.320	-	-	-	-	0	-	0.00%
2011-09-21	1	-	-	-	-	-	0	0	-	2.320	-	-	-	-	0	-	0.00%
2011-09-20	1	-	-	-	-	-	0	0	-	2.320	-	-	-	-	0	-	0.00%
2011-09-19	1	-	-	-	-	-	0	0	-	2.320	-	-	-	-	0	-	0.00%
2011-09-16	1	-	-	-	-	-	0	0	-	2.320	-	-	-	-	0	-	0.00%
2011-09-15	1	-	-	-	-	-	0	0	-	2.320	-	-	-	-	0	-	0.00%
2011-09-14	1	-	-	-	-	-	0	0	-	2.320	-	-	-	-	0	-	0.00%
2011-09-12	1	-	-	-	-	-	0	0	-	2.320	-	-	-	-	0	-	0.00%
2011-09-09	1	2.320	2.260	2.360	2.320	2.330	60,000	139,400	2.3233	2.320	2.260	2.360	2.320	2.330	60,000	2.3233	0.87%
2011-09-08	0	2.300	2.300	2.340	2.150	2.300	230,200	508,948	2.2109	2.300	2.300	2.340	2.150	2.300	230,200	2.2109	5.50%
2011-09-07	0	2.180	2.140	2.200	1.800	2.180	612,000	1,216,440	1.9876	2.180	2.140	2.200	1.800	2.180	612,000	1.9876	7.39%
2011-09-06	0	2.030	1.990	2.100	1.710	2.130	1,566,000	2,959,200	1.8897	2.030	1.990	2.100	1.710	2.130	1,566,000	1.8897	-4.25%
2011-09-05	0	2.120	1.950	2.200	2.120	2.250	116,000	249,020	2.1467	2.120	1.950	2.200	2.120	2.250	116,000	2.1467	-7.42%
2011-09-02	0	2.290	2.210	2.300	2.220	2.330	256,000	576,660	2.2526	2.290	2.210	2.300	2.220	2.330	256,000	2.2526	-2.55%
2011-09-01	0	2.350	2.350	2.400	2.350	2.350	100,000	235,000	2.3500	2.350	2.350	2.400	2.350	2.350	100,000	2.3500	-1.26%
2011-08-31	0	2.380	2.370	2.410	2.300	2.380	96,000	224,340	2.3369	2.380	2.370	2.410	2.300	2.380	96,000	2.3369	0.00%
2011-08-30	0	2.380	2.300	2.390	2.360	2.390	64,000	150,740	2.3553	2.380	2.300	2.390	2.360	2.390	64,000	2.3553	2.15%
2011-08-29	0	2.330	2.310	2.460	2.330	2.500	42,000	100,680	2.3971	2.330	2.310	2.460	2.330	2.500	42,000	2.3971	-4.51%
2011-08-26	0	2.440	2.390	2.450	2.430	2.470	76,000	186,160	2.4495	2.440	2.390	2.450	2.430	2.470	76,000	2.4495	0.41%
2011-08-25	0	2.430	2.430	2.520	2.420	2.420	22,000	53,240	2.4200	2.430	2.430	2.520	2.420	2.420	22,000	2.4200	-4.33%
2011-08-24	0	2.540	2.360	2.540	-	-	10,000	23,700	2.3700	2.540	2.360	2.540	-	-	10,000	2.3700	-1.93%
2011-08-23	0	2.590	2.450	2.590	-	-	0	0	-	2.590	2.450	2.590	-	-	0	-	-0.38%
2011-08-22	0	2.600	2.430	2.610	2.550	2.630	16,000	41,760	2.6100	2.600	2.430	2.610	2.550	2.630	16,000	2.6100	0.00%
2011-08-19	0	2.600	2.550	2.660	2.600	2.650	134,000	352,060	2.6273	2.600	2.550	2.660	2.600	2.650	134,000	2.6273	-3.35%
2011-08-18	0	2.690	2.600	2.690	2.700	2.730	50,000	135,300	2.7060	2.690	2.600	2.690	2.700	2.730	50,000	2.7060	-1.47%
2011-08-17	0	2.730	2.680	2.740	2.690	2.770	540,000	1,477,500	2.7361	2.730	2.680	2.740	2.690	2.770	540,000	2.7361	3.80%
2011-08-16	0	2.630	2.620	2.660	2.610	2.720	222,000	591,700	2.6653	2.630	2.620	2.660	2.610	2.720	222,000	2.6653	-1.87%
2011-08-15	0	2.680	2.600	2.690	2.450	2.700	810,000	2,094,740	2.5861	2.680	2.600	2.690	2.450	2.700	810,000	2.5861	13.56%
2011-08-12	0	2.360	2.390	2.400	2.350	2.490	48,000	113,680	2.3683	2.360	2.390	2.400	2.350	2.490	48,000	2.3683	0.00%
2011-08-11	0	2.360	2.350	2.400	2.350	2.360	50,000	117,600	2.3520	2.360	2.350	2.400	2.350	2.360	50,000	2.3520	-1.26%
2011-08-10	0	2.390	2.310	2.470	2.300	2.500	1,230,160	2,944,586	2.3937	2.390	2.310	2.470	2.300	2.500	1,230,160	2.3937	1.27%
2011-08-09	0	2.360	2.350	2.380	2.300	2.360	182,000	419,920	2.3073	2.360	2.350	2.380	2.300	2.360	182,000	2.3073	-5.60%
2011-08-08	0	2.500	2.420	2.510	2.400	2.580	932,000	2,313,760	2.4826	2.500	2.420	2.510	2.400	2.580	932,000	2.4826	-3.85%
2011-08-05	0	2.600	2.510	2.600	2.380	2.600	660,000	1,637,440	2.4810	2.600	2.510	2.600	2.380	2.600	660,000	2.4810	0.00%
2011-08-04	0	2.600	2.600	2.660	2.600	2.680	40,000	104,960	2.6240	2.600	2.600	2.660	2.600	2.680	40,000	2.6240	-2.99%
2011-08-03	0	2.680	2.610	2.680	2.500	2.900	3,258,000	8,556,280	2.6262	2.680	2.610	2.680	2.500	2.900	3,258,000	2.6262	-7.59%
2011-08-02	0	2.900	2.900	2.920	2.900	2.900	68,000	197,200	2.9000	2.900	2.900	2.920	2.900	2.900	68,000	2.9000	-0.68%
2011-08-01	0	2.920	2.910	2.930	2.910	2.940	116,000	338,060	2.9143	2.920	2.910	2.930	2.910	2.940	116,000	2.9143	0.69%
2011-07-29	0	2.900	2.860	2.900	2.880	2.900	96,000	278,340	2.8994	2.900	2.860	2.900	2.880	2.900	96,000	2.8994	0.00%
2011-07-28	0	2.900	2.900	2.940	2.900	2.960	84,000	244,300	2.9083	2.900	2.900	2.940	2.900	2.960	84,000	2.9083	-1.69%
2011-07-27	0	2.950	2.930	2.950	2.950	2.980	108,000	319,240	2.9559	2.950	2.930	2.950	2.950	2.980	108,000	2.9559	1.03%
2011-07-26	0	2.920	2.920	2.950	2.900	2.980	282,000	825,500	2.9273	2.920	2.920	2.950	2.900	2.980	282,000	2.9273	-2.01%
2011-07-25	0	2.980	2.950	3.000	-	-	6,000	17,700	2.9500	2.980	2.950	3.000	-	-	6,000	2.9500	0.00%
2011-07-22	0	2.980	2.920	2.980	2.820	3.000	218,000	643,000	2.9495	2.980	2.920	2.980	2.820	3.000	218,000	2.9495	-0.67%
2011-07-21	0	3.000	2.990	3.000	3.000	3.020	1,172,000	3,523,920	3.0068	3.000	2.990	3.000	3.000	3.020	1,172,000	3.0068	-0.33%
2011-07-20	0	3.010	2.990	3.020	2.980	3.020	1,264,000	3,790,920	2.9991	3.010	2.990	3.020	2.980	3.020	1,264,000	2.9991	-0.33%
2011-07-19	0	3.020	3.010	3.040	3.020	3.020	568,000	1,715,360	3.0200	3.020	3.010	3.040	3.020	3.020	568,000	3.0200	-0.66%
2011-07-18	0	3.040	3.030	3.060	2.950	3.100	1,216,000	3,647,380	2.9995	3.040	3.030	3.060	2.950	3.100	1,216,000	2.9995	-1.94%
2011-07-15	0	3.100	3.080	3.100	2.930	3.100	1,358,000	4,042,380	2.9767	3.100	3.080	3.100	2.930	3.100	1,358,000	2.9767	4.73%
2011-07-14	0	2.960	2.960	2.990	2.900	3.000	1,268,000	3,744,760	2.9533	2.960	2.960	2.990	2.900	3.000	1,268,000	2.9533	0.34%
2011-07-13	0	2.950	2.910	2.950	2.910	3.100	428,000	1,258,280	2.9399	2.950	2.910	2.950	2.910	3.100	428,000	2.9399	-0.67%
2011-07-12	0	2.970	2.940	2.970	2.900	2.970	486,000	1,428,460	2.9392	2.970	2.940	2.970	2.900	2.970	486,000	2.9392	0.00%
2011-07-11	0	2.970	2.960	2.990	2.970	3.000	52,000	155,080	2.9823	2.970	2.960	2.990	2.970	3.000	52,000	2.9823	-1.66%
2011-07-08	0	3.020	3.000	3.020	2.990	3.030	74,000	223,100	3.0149	3.020	3.000	3.020	2.990	3.030	74,000	3.0149	0.67%
2011-07-07	0	3.000	2.970	3.000	2.990	3.100	598,000	1,817,380	3.0391	3.000	2.970	3.000	2.990	3.100	598,000	3.0391	1.01%
2011-07-06	0	2.970	2.960	3.010	2.960	3.050	378,000	1,125,160	2.9766	2.970	2.960	3.010	2.960	3.050	378,000	2.9766	-1.00%
2011-07-05	0	3.000	3.000	3.020	2.990	3.050	144,000	431,880	2.9992	3.000	3.000	3.020	2.990	3.050	144,000	2.9992	0.33%
2011-07-04	0	2.990	2.970	2.990	2.970	2.990	64,000	190,320	2.9738	2.990	2.970	2.990	2.970	2.990	64,000	2.9738	0.67%
2011-06-30	0	2.970	2.950	2.970	2.910	2.970	98,000	288,520	2.9441	2.970	2.950	2.970	2.910	2.970	98,000	2.9441	2.06%
2011-06-29	0	2.910	2.900	2.970	2.910	2.980	230,000	674,800	2.9339	2.910	2.900	2.970	2.910	2.980	230,000	2.9339	0.00%
2011-06-28	0	2.910	2.900	2.970	2.800	2.990	118,000	339,640	2.8783	2.910	2.900	2.970	2.800	2.990	118,000	2.8783	-0.34%
2011-06-27	0	2.920	2.850	2.920	2.920	2.940	50,000	146,600	2.9320	2.920	2.850	2.920	2.920	2.940	50,000	2.9320	-0.68%
2011-06-24	0	2.940	2.910	2.980	2.500	3.000	360,000	1,056,220	2.9339	2.940	2.910	2.980	2.500	3.000	360,000	2.9339	-1.67%
2011-06-23	0	2.990	2.950	3.000	2.780	3.040	448,000	1,308,060	2.9198	2.990	2.950	3.000	2.780	3.040	448,000	2.9198	-0.66%
2011-06-22	0	3.010	3.010	3.080	3.010	3.010	10,000	30,100	3.0100	3.010	3.010	3.080	3.010	3.010	10,000	3.0100	-2.90%
2011-06-21	0	3.100	3.050	3.120	3.000	3.120	158,000	488,920	3.0944	3.100	3.050	3.120	3.000	3.120	158,000	3.0944	3.33%
2011-06-20	0	3.000	3.000	3.010	3.000	3.080	624,000	1,883,960	3.0192	3.000	3.000	3.010	3.000	3.080	624,000	3.0192	-2.60%
2011-06-17	0	3.080	3.060	3.150	3.080	3.180	94,000	295,220	3.1406	3.080	3.060	3.150	3.080	3.180	94,000	3.1406	0.00%
2011-06-16	0	3.080	3.080	3.160	3.080	3.200	869,000	2,757,560	3.1733	3.080	3.080	3.160	3.080	3.200	869,000	3.1733	-2.84%
2011-06-15	0	3.170	3.160	3.200	3.130	3.200	620,000	1,978,540	3.1912	3.170	3.160	3.200	3.130	3.200	620,000	3.1912	-0.94%
2011-06-14	0	3.200	3.170	3.210	3.160	3.230	718,000	2,309,240	3.2162	3.200	3.170	3.210	3.160	3.230	718,000	3.2162	0.00%
2011-06-13	0	3.200	3.190	3.260	3.100	3.280	494,000	1,591,980	3.2226	3.200	3.190	3.260	3.100	3.280	494,000	3.2226	-1.84%
2011-06-10	0	3.260	3.160	3.260	3.100	3.260	796,000	2,539,300	3.1901	3.260	3.160	3.260	3.100	3.260	796,000	3.1901	5.50%
2011-06-09	0	3.090	3.000	3.110	3.020	3.170	254,000	788,460	3.1042	3.090	3.000	3.110	3.020	3.170	254,000	3.1042	-0.32%
2011-06-08	0	3.100	3.000	3.100	3.050	3.190	406,000	1,259,260	3.1016	3.100	3.000	3.100	3.050	3.190	406,000	3.1016	3.33%
2011-06-07	0	3.000	2.970	3.000	3.000	3.110	1,564,800	4,761,024	3.0426	3.000	2.970	3.000	3.000	3.110	1,564,800	3.0426	-5.06%
2011-06-03	0	3.160	3.160	3.170	3.110	3.160	486,000	1,523,980	3.1358	3.160	3.160	3.170	3.110	3.160	486,000	3.1358	1.28%
2011-06-02	0	3.120	3.080	3.120	3.100	3.230	184,000	577,800	3.1402	3.120	3.080	3.120	3.100	3.230	184,000	3.1402	-2.80%
2011-06-01	0	3.210	3.160	3.210	3.160	3.220	48,000	152,320	3.1733	3.210	3.160	3.210	3.160	3.220	48,000	3.1733	0.00%
2011-05-31	0	3.210	3.170	3.210	3.170	3.270	662,000	2,140,720	3.2337	3.210	3.170	3.210	3.170	3.270	662,000	3.2337	0.31%
2011-05-30	0	3.200	3.160	3.200	3.130	3.210	88,000	278,660	3.1666	3.200	3.160	3.200	3.130	3.210	88,000	3.1666	-1.54%
2011-05-27	0	3.250	3.170	3.250	3.140	3.270	575,200	1,841,628	3.2017	3.250	3.170	3.250	3.140	3.270	575,200	3.2017	-1.22%
2011-05-26	0	3.290	3.230	3.300	3.200	3.300	1,666,000	5,351,140	3.2120	3.290	3.230	3.300	3.200	3.300	1,666,000	3.2120	2.49%
2011-05-25	0	3.210	3.150	3.210	3.200	3.230	192,000	617,140	3.2143	3.210	3.150	3.210	3.200	3.230	192,000	3.2143	0.94%
2011-05-24	0	3.180	3.150	3.200	3.100	3.200	1,924,000	6,097,680	3.1693	3.180	3.150	3.200	3.100	3.200	1,924,000	3.1693	2.25%
2011-05-23	0	3.110	3.110	3.140	3.100	3.160	448,000	1,400,940	3.1271	3.110	3.110	3.140	3.100	3.160	448,000	3.1271	-6.61%
2011-05-20	0	3.330	3.280	3.340	3.230	3.330	540,000	1,782,840	3.3016	3.330	3.280	3.340	3.230	3.330	540,000	3.3016	0.91%
2011-05-19	0	3.300	3.180	3.300	3.180	3.330	580,000	1,875,740	3.2340	3.300	3.180	3.300	3.180	3.330	580,000	3.2340	5.77%
2011-05-18	0	3.120	3.110	3.140	3.110	3.220	710,000	2,241,320	3.1568	3.120	3.110	3.140	3.110	3.220	710,000	3.1568	0.65%
2011-05-17	0	3.100	3.080	3.180	3.050	3.240	984,000	3,067,860	3.1177	3.100	3.080	3.180	3.050	3.240	984,000	3.1177	0.00%
2011-05-16	0	3.100	3.100	3.150	3.100	3.390	736,000	2,309,680	3.1382	3.100	3.100	3.150	3.100	3.390	736,000	3.1382	-8.55%
2011-05-13	0	3.390	3.350	3.400	3.390	3.500	300,000	1,040,060	3.4669	3.390	3.350	3.400	3.390	3.500	300,000	3.4669	-2.31%
2011-05-12	0	3.470	3.470	3.550	3.420	3.600	864,600	3,024,188	3.4978	3.470	3.470	3.550	3.420	3.600	864,600	3.4978	3.89%
2011-05-11	0	3.340	3.250	3.340	3.150	3.470	926,000	2,994,200	3.2335	3.340	3.250	3.340	3.150	3.470	926,000	3.2335	7.05%
2011-05-09	0	3.120	3.120	3.180	3.120	3.300	268,000	862,260	3.2174	3.120	3.120	3.180	3.120	3.300	268,000	3.2174	0.00%
2011-05-06	0	3.120	3.120	3.160	3.100	3.210	118,000	367,400	3.1136	3.120	3.120	3.160	3.100	3.210	118,000	3.1136	-3.41%
2011-05-05	0	3.230	3.110	3.230	3.080	3.250	2,458,000	7,628,940	3.1037	3.230	3.110	3.230	3.080	3.250	2,458,000	3.1037	2.87%
2011-05-04	0	3.140	3.120	3.150	3.100	3.240	174,000	546,820	3.1426	3.140	3.120	3.150	3.100	3.240	174,000	3.1426	-0.32%
2011-05-03	0	3.150	3.100	3.150	3.080	3.270	332,000	1,037,660	3.1255	3.150	3.100	3.150	3.080	3.270	332,000	3.1255	-3.67%
2011-04-29	0	3.270	3.270	3.320	3.270	3.320	352,000	1,157,920	3.2895	3.270	3.270	3.320	3.270	3.320	352,000	3.2895	-2.10%
2011-04-28	0	3.340	3.340	3.370	3.340	3.360	4,522,000	15,135,440	3.3471	3.340	3.340	3.370	3.340	3.360	4,522,000	3.3471	-1.18%
2011-04-27	0	3.380	3.350	3.380	3.220	3.400	430,000	1,443,860	3.3578	3.380	3.350	3.380	3.220	3.400	430,000	3.3578	4.97%
2011-04-26	0	3.220	3.220	3.300	3.220	3.580	738,000	2,479,560	3.3598	3.220	3.220	3.300	3.220	3.580	738,000	3.3598	-8.00%
2011-04-21	0	3.500	3.300	3.500	3.500	3.630	366,000	1,299,080	3.5494	3.500	3.300	3.500	3.500	3.630	366,000	3.5494	-3.58%
2011-04-20	0	3.630	3.630	3.640	3.630	3.730	546,000	1,999,800	3.6626	3.630	3.630	3.640	3.630	3.730	546,000	3.6626	-2.42%
2011-04-19	0	3.720	3.700	3.730	3.690	3.800	336,000	1,245,220	3.7060	3.720	3.700	3.730	3.690	3.800	336,000	3.7060	-2.87%
2011-04-18	0	3.830	3.760	3.840	3.760	3.920	1,120,000	4,256,340	3.8003	3.830	3.760	3.840	3.760	3.920	1,120,000	3.8003	-1.54%
2011-04-15	0	3.890	3.750	3.890	3.820	3.900	420,000	1,625,640	3.8706	3.890	3.750	3.890	3.820	3.900	420,000	3.8706	0.00%
2011-04-14	0	3.890	3.820	3.900	3.820	3.890	62,000	239,080	3.8561	3.890	3.820	3.900	3.820	3.890	62,000	3.8561	-0.26%
2011-04-13	0	3.900	3.880	3.930	3.780	4.000	610,000	2,358,780	3.8669	3.900	3.880	3.930	3.780	4.000	610,000	3.8669	3.17%
2011-04-12	0	3.780	3.780	3.800	3.760	3.880	492,000	1,866,900	3.7945	3.780	3.780	3.800	3.760	3.880	492,000	3.7945	-1.31%
2011-04-11	0	3.830	3.720	3.830	3.700	3.860	218,000	817,560	3.7503	3.830	3.720	3.830	3.700	3.860	218,000	3.7503	-3.28%
2011-04-08	0	3.960	3.930	3.960	3.910	4.010	686,000	2,729,180	3.9784	3.960	3.930	3.960	3.910	4.010	686,000	3.9784	1.28%
2011-04-07	0	3.910	3.910	3.930	3.900	4.150	930,000	3,707,200	3.9862	3.910	3.910	3.930	3.900	4.150	930,000	3.9862	-1.76%
2011-04-06	0	3.980	3.910	3.980	3.690	4.000	986,000	3,805,700	3.8597	3.980	3.910	3.980	3.690	4.000	986,000	3.8597	10.56%
2011-04-04	0	3.600	3.560	3.690	3.490	3.790	722,000	2,647,440	3.6668	3.600	3.560	3.690	3.490	3.790	722,000	3.6668	2.86%
2011-04-01	0	3.500	3.460	3.550	3.400	3.600	472,000	1,650,020	3.4958	3.500	3.460	3.550	3.400	3.600	472,000	3.4958	-1.69%
2011-03-31	0	3.560	3.520	3.560	3.550	3.660	392,000	1,405,100	3.5844	3.560	3.520	3.560	3.550	3.660	392,000	3.5844	-3.52%
2011-03-30	0	3.690	3.610	3.690	3.620	3.780	402,000	1,490,100	3.7067	3.690	3.610	3.690	3.620	3.780	402,000	3.7067	-0.54%
2011-03-29	0	3.710	3.610	3.710	3.600	3.900	1,982,000	7,395,580	3.7314	3.710	3.610	3.710	3.600	3.900	1,982,000	3.7314	-4.13%
2011-03-28	0	3.870	3.860	3.900	3.870	4.000	398,000	1,583,700	3.9791	3.870	3.860	3.900	3.870	4.000	398,000	3.9791	-3.25%
2011-03-25	0	4.000	3.880	4.000	3.870	4.120	1,496,000	5,977,360	3.9956	4.000	3.880	4.000	3.870	4.120	1,496,000	3.9956	-1.23%
2011-03-24	0	4.050	3.930	4.050	4.000	4.140	376,000	1,523,260	4.0512	4.050	3.930	4.050	4.000	4.140	376,000	4.0512	-0.98%
2011-03-23	0	4.090	4.050	4.090	3.920	4.180	1,462,000	5,981,520	4.0913	4.090	4.050	4.090	3.920	4.180	1,462,000	4.0913	4.34%
2011-03-22	0	3.920	3.860	3.920	3.700	3.920	278,000	1,056,860	3.8017	3.920	3.860	3.920	3.700	3.920	278,000	3.8017	7.40%
2011-03-21	0	3.650	3.640	3.650	3.560	3.700	244,000	891,720	3.6546	3.650	3.640	3.650	3.560	3.700	244,000	3.6546	2.24%
2011-03-18	0	3.570	3.540	3.580	3.380	3.580	1,552,000	5,428,520	3.4978	3.570	3.540	3.580	3.380	3.580	1,552,000	3.4978	-0.28%
2011-03-17	0	3.580	3.480	3.490	3.490	4.160	1,260,000	4,723,100	3.7485	3.580	3.480	3.490	3.490	4.160	1,260,000	3.7485	-14.76%
2011-03-16	0	4.200	4.160	4.200	4.110	4.240	1,122,000	4,696,380	4.1857	4.200	4.160	4.200	4.110	4.240	1,122,000	4.1857	1.20%
2011-03-15	0	4.150	4.100	4.150	4.010	4.400	876,000	3,619,580	4.1319	4.150	4.100	4.150	4.010	4.400	876,000	4.1319	-4.82%
2011-03-14	0	4.360	4.350	4.380	4.320	4.460	852,000	3,754,120	4.4062	4.360	4.350	4.380	4.320	4.460	852,000	4.4062	0.69%
2011-03-11	0	4.330	4.160	4.330	4.100	4.330	780,500	3,291,160	4.2167	4.330	4.160	4.330	4.100	4.330	780,500	4.2167	5.10%
2011-03-10	0	4.120	4.120	4.180	4.120	4.190	266,000	1,101,540	4.1411	4.120	4.120	4.180	4.120	4.190	266,000	4.1411	-0.72%
2011-03-09	0	4.150	4.110	4.160	4.100	4.290	368,000	1,528,300	4.1530	4.150	4.110	4.160	4.100	4.290	368,000	4.1530	-1.19%
2011-03-08	0	4.200	4.180	4.240	4.170	4.350	614,000	2,608,700	4.2487	4.200	4.180	4.240	4.170	4.350	614,000	4.2487	-1.41%
2011-03-07	0	4.260	4.260	4.270	4.250	4.370	558,000	2,395,160	4.2924	4.260	4.260	4.270	4.250	4.370	558,000	4.2924	-2.52%
2011-03-04	0	4.370	4.360	4.400	4.320	4.510	1,638,000	7,267,900	4.4371	4.370	4.360	4.400	4.320	4.510	1,638,000	4.4371	-1.80%
2011-03-03	0	4.450	4.440	4.490	4.450	4.500	438,000	1,964,060	4.4842	4.450	4.440	4.490	4.450	4.500	438,000	4.4842	0.00%
2011-03-02	0	4.450	4.450	4.470	4.450	4.560	760,000	3,413,820	4.4919	4.450	4.450	4.470	4.450	4.560	760,000	4.4919	-1.11%
2011-03-01	0	4.500	4.490	4.510	4.490	4.590	444,000	2,006,940	4.5201	4.500	4.490	4.510	4.490	4.590	444,000	4.5201	-1.96%
2011-02-28	0	4.590	4.570	4.600	4.480	4.700	1,178,000	5,412,420	4.5946	4.590	4.570	4.600	4.480	4.700	1,178,000	4.5946	2.68%
2011-02-25	0	4.470	4.430	4.470	4.450	4.500	218,000	975,780	4.4761	4.470	4.430	4.470	4.450	4.500	218,000	4.4761	1.36%
2011-02-24	0	4.410	4.400	4.450	4.410	4.500	850,000	3,813,700	4.4867	4.410	4.400	4.450	4.410	4.500	850,000	4.4867	-2.00%
2011-02-23	0	4.500	4.500	4.530	4.410	4.510	1,120,000	5,020,660	4.4827	4.500	4.500	4.530	4.410	4.510	1,120,000	4.4827	0.90%
2011-02-22	0	4.460	4.450	4.460	4.460	4.700	856,000	3,871,400	4.5227	4.460	4.450	4.460	4.460	4.700	856,000	4.5227	-3.88%
2011-02-21	0	4.640	4.550	4.700	4.300	4.680	2,008,000	9,127,300	4.5455	4.640	4.550	4.700	4.300	4.680	2,008,000	4.5455	3.34%
2011-02-18	0	4.490	4.450	4.500	4.350	4.500	2,684,000	11,937,160	4.4475	4.490	4.450	4.500	4.350	4.500	2,684,000	4.4475	-0.22%
2011-02-17	0	4.500	4.470	4.540	4.400	4.500	896,000	3,962,820	4.4228	4.500	4.470	4.540	4.400	4.500	896,000	4.4228	0.00%
2011-02-16	0	4.500	4.470	4.550	4.310	4.550	192,000	861,140	4.4851	4.500	4.470	4.550	4.310	4.550	192,000	4.4851	-0.44%
2011-02-15	0	4.520	4.510	4.570	4.500	4.750	578,000	2,653,960	4.5916	4.520	4.510	4.570	4.500	4.750	578,000	4.5916	-0.66%
2011-02-14	0	4.550	4.530	4.600	4.370	4.600	972,000	4,356,220	4.4817	4.550	4.530	4.600	4.370	4.600	972,000	4.4817	5.81%
2011-02-11	0	4.300	4.250	4.320	4.220	4.320	524,000	2,229,460	4.2547	4.300	4.250	4.320	4.220	4.320	524,000	4.2547	-0.69%
2011-02-10	0	4.330	4.310	4.380	4.280	4.520	1,923,700	8,396,314	4.3647	4.330	4.310	4.380	4.280	4.520	1,923,700	4.3647	-6.48%
2011-02-09	0	4.630	4.610	4.630	4.570	4.700	756,000	3,497,480	4.6263	4.630	4.610	4.630	4.570	4.700	756,000	4.6263	-1.70%
2011-02-08	0	4.710	4.700	4.710	4.700	4.830	628,000	2,989,420	4.7602	4.710	4.700	4.710	4.700	4.830	628,000	4.7602	1.07%
2011-02-07	0	4.660	4.650	4.670	4.600	4.890	530,000	2,481,820	4.6827	4.660	4.650	4.670	4.600	4.890	530,000	4.6827	-0.64%
2011-02-02	0	4.690	4.660	4.710	4.540	4.790	706,300	3,289,699	4.6577	4.690	4.660	4.710	4.540	4.790	706,300	4.6577	5.16%
2011-02-01	0	4.460	4.460	4.530	4.460	4.600	380,000	1,710,540	4.5014	4.460	4.460	4.530	4.460	4.600	380,000	4.5014	-1.76%
2011-01-31	0	4.540	4.500	4.540	4.270	4.560	760,000	3,376,720	4.4431	4.540	4.500	4.540	4.270	4.560	760,000	4.4431	3.89%
2011-01-28	0	4.370	4.330	4.380	4.300	4.400	1,706,000	7,405,780	4.3410	4.370	4.330	4.380	4.300	4.400	1,706,000	4.3410	-1.80%
2011-01-27	0	4.450	4.450	4.500	4.440	4.800	2,214,000	10,187,540	4.6014	4.450	4.450	4.500	4.440	4.800	2,214,000	4.6014	-6.32%
2011-01-26	0	4.750	4.730	4.750	4.590	5.000	8,464,260	41,312,974	4.8809	4.750	4.730	4.750	4.590	5.000	8,464,260	4.8809	5.56%
2011-01-25	0	4.500	4.510	4.540	4.150	4.550	3,872,500	16,987,480	4.3867	4.500	4.510	4.540	4.150	4.550	3,872,500	4.3867	7.91%
2011-01-24	0	4.170	4.170	4.180	3.990	4.230	2,800,000	11,551,520	4.1255	4.170	4.170	4.180	3.990	4.230	2,800,000	4.1255	4.51%
2011-01-21	0	3.990	3.970	3.990	3.400	4.050	5,274,500	20,404,975	3.8686	3.990	3.970	3.990	3.400	4.050	5,274,500	3.8686	16.33%
2011-01-20	0	3.430	3.400	3.450	3.280	3.450	1,460,000	4,909,180	3.3625	3.430	3.400	3.450	3.280	3.450	1,460,000	3.3625	4.89%
2011-01-19	0	3.270	3.270	3.290	3.260	3.330	868,200	2,845,456	3.2774	3.270	3.270	3.290	3.260	3.330	868,200	3.2774	-1.80%
2011-01-18	0	3.330	3.260	3.330	3.220	3.330	1,232,000	4,044,000	3.2825	3.330	3.260	3.330	3.220	3.330	1,232,000	3.2825	1.22%
2011-01-17	0	3.290	3.280	3.300	3.080	3.330	2,498,000	8,102,220	3.2435	3.290	3.280	3.300	3.080	3.330	2,498,000	3.2435	-0.30%
2011-01-14	0	3.300	3.290	3.300	3.240	3.340	3,296,000	10,883,080	3.3019	3.300	3.290	3.300	3.240	3.340	3,296,000	3.3019	1.54%
2011-01-13	0	3.250	3.240	3.260	3.210	3.300	2,078,000	6,766,000	3.2560	3.250	3.240	3.260	3.210	3.300	2,078,000	3.2560	0.62%
2011-01-12	0	3.230	3.220	3.230	3.190	3.270	2,816,000	9,136,580	3.2445	3.230	3.220	3.230	3.190	3.270	2,816,000	3.2445	0.00%
2011-01-11	0	3.230	3.230	3.240	3.100	3.250	4,586,000	14,800,320	3.2273	3.230	3.230	3.240	3.100	3.250	4,586,000	3.2273	1.57%
2011-01-10	0	3.180	3.150	3.180	3.100	3.300	1,716,000	5,453,880	3.1783	3.180	3.150	3.180	3.100	3.300	1,716,000	3.1783	-1.55%
2011-01-07	0	3.230	3.230	3.250	3.230	3.390	786,000	2,603,440	3.3123	3.230	3.230	3.250	3.230	3.390	786,000	3.3123	-4.72%
2011-01-06	0	3.390	3.330	3.390	3.330	3.400	1,502,000	5,034,840	3.3521	3.390	3.330	3.390	3.330	3.400	1,502,000	3.3521	1.80%
2011-01-05	0	3.330	3.320	3.360	3.240	3.400	4,026,000	13,395,160	3.3272	3.330	3.320	3.360	3.240	3.400	4,026,000	3.3272	1.52%
2011-01-04	0	3.280	3.280	3.300	3.210	3.300	4,954,000	16,113,280	3.2526	3.280	3.280	3.300	3.210	3.300	4,954,000	3.2526	0.00%
2011-01-03	0	3.280	3.260	3.280	3.200	3.300	2,808,000	9,107,600	3.2434	3.280	3.260	3.280	3.200	3.300	2,808,000	3.2434	2.50%
2010-12-31	0	3.200	3.200	3.250	3.200	3.270	1,416,000	4,589,300	3.2410	3.200	3.200	3.250	3.200	3.270	1,416,000	3.2410	0.00%
2010-12-30	0	3.200	3.190	3.210	3.100	3.460	1,272,000	4,098,600	3.2222	3.200	3.190	3.210	3.100	3.460	1,272,000	3.2222	2.24%
2010-12-29	1	-	-	-	-	-	0	0	-	3.130	-	-	-	-	0	-	0.00%
2010-12-28	1	-	-	-	-	-	0	0	-	3.130	-	-	-	-	0	-	0.00%
2010-12-24	1	-	-	-	-	-	0	0	-	3.130	-	-	-	-	0	-	0.00%
2010-12-23	0	3.130	3.130	3.180	3.100	3.370	1,220,000	3,912,320	3.2068	3.130	3.130	3.180	3.100	3.370	1,220,000	3.2068	-4.28%
2010-12-22	0	3.270	3.250	3.300	3.230	3.340	414,000	1,353,000	3.2681	3.270	3.250	3.300	3.230	3.340	414,000	3.2681	-3.82%
2010-12-21	0	3.400	3.330	3.400	3.330	3.450	682,000	2,301,880	3.3752	3.400	3.330	3.400	3.330	3.450	682,000	3.3752	-0.58%
2010-12-20	0	3.420	3.380	3.400	3.360	3.520	1,478,000	5,120,760	3.4647	3.420	3.380	3.400	3.360	3.520	1,478,000	3.4647	-2.01%
2010-12-17	0	3.490	3.490	3.500	3.480	3.560	630,000	2,219,600	3.5232	3.490	3.490	3.500	3.480	3.560	630,000	3.5232	0.29%
2010-12-16	0	3.480	3.470	3.500	3.470	3.600	1,188,000	4,172,600	3.5123	3.480	3.470	3.500	3.470	3.600	1,188,000	3.5123	-1.14%
2010-12-15	0	3.520	3.520	3.540	3.510	3.560	1,042,000	3,684,740	3.5362	3.520	3.520	3.540	3.510	3.560	1,042,000	3.5362	-1.40%
2010-12-14	0	3.570	3.530	3.580	3.510	3.620	1,020,000	3,618,400	3.5475	3.570	3.530	3.580	3.510	3.620	1,020,000	3.5475	0.85%
2010-12-13	0	3.540	3.530	3.560	3.500	3.630	2,910,010	10,379,795	3.5669	3.540	3.530	3.560	3.500	3.630	2,910,010	3.5669	1.14%
2010-12-10	0	3.500	3.490	3.500	3.480	3.550	1,714,300	6,007,850	3.5045	3.500	3.490	3.500	3.480	3.550	1,714,300	3.5045	0.86%
2010-12-09	0	3.470	3.470	3.540	3.460	3.540	740,000	2,585,280	3.4936	3.470	3.470	3.540	3.460	3.540	740,000	3.4936	-3.07%
2010-12-08	0	3.580	3.510	3.580	3.420	3.580	1,454,000	5,103,540	3.5100	3.580	3.510	3.580	3.420	3.580	1,454,000	3.5100	3.17%
2010-12-07	0	3.470	3.470	3.510	3.400	3.560	500,000	1,739,340	3.4787	3.470	3.470	3.510	3.400	3.560	500,000	3.4787	-0.29%
2010-12-06	0	3.480	3.410	3.480	3.380	3.600	804,000	2,794,480	3.4757	3.480	3.410	3.480	3.380	3.600	804,000	3.4757	-0.57%
2010-12-03	0	3.500	3.480	3.540	3.500	3.630	874,000	3,097,860	3.5445	3.500	3.480	3.540	3.500	3.630	874,000	3.5445	-1.69%
2010-12-02	0	3.560	3.540	3.560	3.530	3.760	1,514,000	5,454,620	3.6028	3.560	3.540	3.560	3.530	3.760	1,514,000	3.6028	-0.84%
2010-12-01	0	3.590	3.560	3.590	3.530	3.630	2,122,000	7,609,660	3.5861	3.590	3.560	3.590	3.530	3.630	2,122,000	3.5861	2.28%
2010-11-30	0	3.510	3.500	3.510	3.470	3.560	1,204,000	4,236,820	3.5190	3.510	3.500	3.510	3.470	3.560	1,204,000	3.5190	0.57%
2010-11-29	0	3.490	3.490	3.530	3.480	3.650	1,920,000	6,797,360	3.5403	3.490	3.490	3.530	3.480	3.650	1,920,000	3.5403	-2.51%
2010-11-26	0	3.580	3.590	3.600	3.360	3.680	2,466,000	8,743,360	3.5456	3.580	3.590	3.600	3.360	3.680	2,466,000	3.5456	-2.45%
2010-11-25	0	3.670	3.660	3.670	3.570	3.730	6,486,500	23,768,065	3.6642	3.670	3.660	3.670	3.570	3.730	6,486,500	3.6642	4.86%
2010-11-24	0	3.500	3.490	3.500	3.350	3.590	3,206,000	11,235,680	3.5046	3.500	3.490	3.500	3.350	3.590	3,206,000	3.5046	1.16%
2010-11-23	0	3.460	3.430	3.450	3.440	3.700	4,564,000	16,246,700	3.5598	3.460	3.430	3.450	3.440	3.700	4,564,000	3.5598	-3.35%
2010-11-22	0	3.580	3.570	3.580	3.530	3.650	3,056,000	10,940,780	3.5801	3.580	3.570	3.580	3.530	3.650	3,056,000	3.5801	1.13%
2010-11-19	0	3.540	3.510	3.540	3.400	3.540	2,628,000	9,168,100	3.4886	3.540	3.510	3.540	3.400	3.540	2,628,000	3.4886	2.91%
2010-11-18	0	3.440	3.400	3.430	3.330	3.600	2,440,000	8,441,740	3.4597	3.440	3.400	3.430	3.330	3.600	2,440,000	3.4597	-2.27%
2010-11-17	0	3.520	3.490	3.510	3.230	3.640	6,048,000	21,165,520	3.4996	3.520	3.490	3.510	3.230	3.640	6,048,000	3.4996	6.34%
2010-11-16	0	3.310	3.310	3.330	3.050	3.430	5,418,000	17,542,200	3.2378	3.310	3.310	3.330	3.050	3.430	5,418,000	3.2378	8.52%
2010-11-15	0	3.050	3.010	3.050	3.000	3.860	16,028,000	58,402,700	3.6438	3.050	3.010	3.050	3.000	3.860	16,028,000	3.6438	-13.35%
2010-11-12	0	3.520	3.520	3.550	2.810	3.810	22,428,050	75,037,867	3.3457	3.520	3.520	3.550	2.810	3.810	22,428,050	3.3457	22.65%
2010-11-11	0	2.870	2.870	2.880	2.630	2.900	6,788,500	18,526,790	2.7291	2.870	2.870	2.880	2.630	2.900	6,788,500	2.7291	7.09%
2010-11-10	0	2.680	2.650	2.680	2.620	2.750	12,715,700	34,045,348	2.6774	2.680	2.650	2.680	2.620	2.750	12,715,700	2.6774	1.90%
2010-11-09	0	2.630	2.610	2.650	2.270	2.720	17,449,740	44,087,379	2.5265	2.630	2.610	2.650	2.270	2.720	17,449,740	2.5265	15.86%
2010-11-08	0	2.270	2.270	2.300	1.740	2.400	9,674,000	20,391,820	2.1079	2.270	2.270	2.300	1.740	2.400	9,674,000	2.1079	30.46%
2010-11-05	0	1.740	1.740	1.800	1.730	1.830	8,282,000	14,624,460	1.7658	1.740	1.740	1.800	1.730	1.830	8,282,000	1.7658	0.58%
2010-11-04	0	1.730	1.730	1.740	1.650	1.770	5,538,000	9,490,100	1.7136	1.730	1.730	1.740	1.650	1.770	5,538,000	1.7136	3.59%
2010-11-03	0	1.670	1.670	1.690	1.570	1.730	4,046,000	6,676,140	1.6501	1.670	1.670	1.690	1.570	1.730	4,046,000	1.6501	-1.76%
2010-11-02	0	1.700	1.690	1.750	1.700	1.770	604,000	1,042,560	1.7261	1.700	1.690	1.750	1.700	1.770	604,000	1.7261	-4.49%
2010-11-01	0	1.780	1.750	1.780	1.760	1.850	710,000	1,267,800	1.7856	1.780	1.750	1.780	1.760	1.850	710,000	1.7856	-0.56%
2010-10-29	0	1.790	1.790	1.800	1.790	1.800	1,422,000	2,558,160	1.7990	1.790	1.790	1.800	1.790	1.800	1,422,000	1.7990	-0.56%
2010-10-28	0	1.800	1.750	1.800	1.770	1.830	506,000	912,520	1.8034	1.800	1.750	1.800	1.770	1.830	506,000	1.8034	0.56%
2010-10-27	0	1.790	1.740	1.780	1.740	1.890	646,000	1,150,100	1.7803	1.790	1.740	1.780	1.740	1.890	646,000	1.7803	0.00%
2010-10-26	0	1.790	1.790	1.800	1.770	1.900	4,666,000	8,505,960	1.8230	1.790	1.790	1.800	1.770	1.900	4,666,000	1.8230	-2.19%
2010-10-25	0	1.830	1.830	1.840	1.830	2.050	1,150,000	2,152,520	1.8718	1.830	1.830	1.840	1.830	2.050	1,150,000	1.8718	-9.85%
2010-10-22	0	2.030	1.930	2.030	1.960	2.030	146,000	289,640	1.9838	2.030	1.930	2.030	1.960	2.030	146,000	1.9838	-1.93%
2010-10-21	0	2.070	1.920	2.070	2.000	2.070	130,000	261,980	2.0152	2.070	1.920	2.070	2.000	2.070	130,000	2.0152	1.47%
2010-10-20	0	2.040	2.000	2.040	2.000	2.100	542,000	1,107,040	2.0425	2.040	2.000	2.040	2.000	2.100	542,000	2.0425	-0.97%
2010-10-19	0	2.060	2.000	2.060	2.000	2.080	2,584,000	5,288,100	2.0465	2.060	2.000	2.060	2.000	2.080	2,584,000	2.0465	1.48%
2010-10-18	0	2.030	1.960	2.030	2.000	2.060	554,000	1,128,380	2.0368	2.030	1.960	2.030	2.000	2.060	554,000	2.0368	0.50%
2010-10-15	0	2.020	2.010	2.030	2.010	2.190	3,962,000	8,498,680	2.1450	2.020	2.010	2.030	2.010	2.190	3,962,000	2.1450	-8.18%
2010-10-14	0	2.200	2.160	2.200	2.110	2.250	420,000	920,940	2.1927	2.200	2.160	2.200	2.110	2.250	420,000	2.1927	-3.51%
2010-10-13	0	2.280	2.230	2.280	2.150	2.310	4,008,000	8,974,460	2.2391	2.280	2.230	2.280	2.150	2.310	4,008,000	2.2391	-0.87%
2010-10-12	0	2.300	2.300	2.340	1.950	2.320	2,614,000	5,521,180	2.1122	2.300	2.300	2.340	1.950	2.320	2,614,000	2.1122	15.00%
2010-10-11	0	2.000	2.000	2.020	1.920	2.000	2,640,000	5,173,360	1.9596	2.000	2.000	2.020	1.920	2.000	2,640,000	1.9596	5.26%
2010-10-08	0	1.900	1.820	1.900	1.760	1.900	735,000	1,331,140	1.8111	1.900	1.820	1.900	1.760	1.900	735,000	1.8111	6.74%
2010-10-07	0	1.780	1.760	1.810	1.780	1.890	1,270,000	2,358,980	1.8575	1.780	1.760	1.810	1.780	1.890	1,270,000	1.8575	-6.32%
2010-10-06	0	1.900	1.880	1.930	1.880	1.940	2,926,000	5,628,440	1.9236	1.900	1.880	1.930	1.880	1.940	2,926,000	1.9236	-2.06%
2010-10-05	0	1.940	1.910	1.940	1.930	2.000	4,477,000	8,836,300	1.9737	1.940	1.910	1.940	1.930	2.000	4,477,000	1.9737	-0.51%
2010-10-04	0	1.950	1.950	1.960	1.900	1.950	3,648,000	7,000,620	1.9190	1.950	1.950	1.960	1.900	1.950	3,648,000	1.9190	2.63%
2010-09-30	0	1.900	1.890	1.900	1.760	1.900	4,316,000	7,913,920	1.8336	1.900	1.890	1.900	1.760	1.900	4,316,000	1.8336	2.70%
2010-09-29	0	1.850	1.840	1.860	1.740	1.860	3,420,000	6,104,300	1.7849	1.850	1.840	1.860	1.740	1.860	3,420,000	1.7849	6.32%
2010-09-28	0	1.740	1.700	1.740	1.650	1.750	4,600,000	7,810,280	1.6979	1.740	1.700	1.740	1.650	1.750	4,600,000	1.6979	6.10%
2010-09-27	0	1.640	1.640	1.670	1.630	1.680	1,704,000	2,818,380	1.6540	1.640	1.640	1.670	1.630	1.680	1,704,000	1.6540	-0.61%
2010-09-24	0	1.650	1.620	1.650	1.570	1.650	2,330,000	3,724,200	1.5984	1.650	1.620	1.650	1.570	1.650	2,330,000	1.5984	3.12%
2010-09-22	0	1.600	1.570	1.600	1.560	1.600	2,240,000	3,542,180	1.5813	1.600	1.570	1.600	1.560	1.600	2,240,000	1.5813	2.56%
2010-09-21	0	1.560	1.550	1.580	1.520	1.590	2,280,000	3,544,840	1.5548	1.560	1.550	1.580	1.520	1.590	2,280,000	1.5548	4.00%
2010-09-20	0	1.500	1.500	1.540	1.500	1.540	540,000	811,180	1.5022	1.500	1.500	1.540	1.500	1.540	540,000	1.5022	-1.32%
2010-09-17	0	1.520	1.510	1.550	1.510	1.580	3,800,000	5,766,380	1.5175	1.520	1.510	1.550	1.510	1.580	3,800,000	1.5175	0.66%
2010-09-16	0	1.510	1.450	1.540	-	-	0	0	-	1.510	1.450	1.540	-	-	0	-	0.00%
2010-09-15	0	1.510	1.500	1.550	1.510	1.600	326,000	497,000	1.5245	1.510	1.500	1.550	1.510	1.600	326,000	1.5245	-3.82%
2010-09-14	0	1.570	1.500	1.570	1.600	1.600	2,000	3,200	1.6000	1.570	1.500	1.570	1.600	1.600	2,000	1.6000	3.97%
2010-09-13	0	1.510	1.500	1.520	1.400	1.510	1,688,000	2,510,380	1.4872	1.510	1.500	1.520	1.400	1.510	1,688,000	1.4872	-4.43%
2010-09-10	0	1.580	1.530	1.580	1.520	1.580	2,116,000	3,246,340	1.5342	1.580	1.530	1.580	1.520	1.580	2,116,000	1.5342	2.60%
2010-09-09	0	1.540	1.470	1.540	1.500	1.540	28,000	42,080	1.5029	1.540	1.470	1.540	1.500	1.540	28,000	1.5029	2.67%
2010-09-08	0	1.500	1.460	1.500	1.450	1.520	208,000	308,460	1.4830	1.500	1.460	1.500	1.450	1.520	208,000	1.4830	-1.96%
2010-09-07	0	1.530	1.480	1.530	1.480	1.570	154,000	235,380	1.5284	1.530	1.480	1.530	1.480	1.570	154,000	1.5284	4.08%
2010-09-06	0	1.470	1.470	1.480	1.400	1.470	96,000	136,940	1.4265	1.470	1.470	1.480	1.400	1.470	96,000	1.4265	5.00%
2010-09-03	0	1.400	1.200	1.400	1.250	1.400	84,000	112,200	1.3357	1.400	1.200	1.400	1.250	1.400	84,000	1.3357	8.53%
2010-09-02	0	1.290	1.200	1.300	1.200	1.290	112,000	138,100	1.2330	1.290	1.200	1.300	1.200	1.290	112,000	1.2330	7.50%
2010-09-01	0	1.200	1.150	1.210	1.120	1.220	74,000	87,120	1.1773	1.200	1.150	1.210	1.120	1.220	74,000	1.1773	7.14%
2010-08-31	0	1.120	1.070	1.120	1.060	1.120	14,000	15,060	1.0757	1.120	1.070	1.120	1.060	1.120	14,000	1.0757	0.90%
2010-08-30	0	1.110	1.110	1.270	1.100	1.190	170,000	194,300	1.1429	1.110	1.110	1.270	1.100	1.190	170,000	1.1429	-1.77%
2010-08-27	0	1.130	1.090	1.140	1.070	1.130	36,000	39,320	1.0922	1.130	1.090	1.140	1.070	1.130	36,000	1.0922	0.89%
2010-08-26	0	1.120	1.080	1.120	1.000	1.120	220,000	231,780	1.0535	1.120	1.080	1.120	1.000	1.120	220,000	1.0535	5.66%
2010-08-25	0	1.060	1.050	1.070	1.000	1.080	1,004,000	1,020,880	1.0168	1.060	1.050	1.070	1.000	1.080	1,004,000	1.0168	-3.64%
2010-08-24	0	1.100	1.090	1.130	1.100	1.280	1,328,000	1,590,200	1.1974	1.100	1.090	1.130	1.100	1.280	1,328,000	1.1974	-14.73%
2010-08-23	0	1.290	1.260	1.290	1.270	1.350	120,000	155,440	1.2953	1.290	1.260	1.290	1.270	1.350	120,000	1.2953	-4.44%
2010-08-20	0	1.350	1.340	1.350	1.330	1.380	106,000	142,400	1.3434	1.350	1.340	1.350	1.330	1.380	106,000	1.3434	1.50%
2010-08-19	0	1.330	1.300	1.330	1.300	1.380	122,000	165,080	1.3531	1.330	1.300	1.330	1.300	1.380	122,000	1.3531	-3.62%
2010-08-18	0	1.380	1.380	1.440	1.380	1.460	48,000	66,920	1.3942	1.380	1.380	1.440	1.380	1.460	48,000	1.3942	-5.48%
2010-08-17	0	1.460	1.390	1.460	1.400	1.460	190,000	267,220	1.4064	1.460	1.390	1.460	1.400	1.460	190,000	1.4064	0.69%
2010-08-16	0	1.450	1.420	1.450	1.450	1.450	2,000	2,900	1.4500	1.450	1.420	1.450	1.450	1.450	2,000	1.4500	2.11%
2010-08-13	0	1.420	1.400	1.420	1.390	1.420	36,000	50,420	1.4006	1.420	1.400	1.420	1.390	1.420	36,000	1.4006	-1.39%
2010-08-12	0	1.440	1.390	1.440	1.370	1.440	78,000	108,260	1.3879	1.440	1.390	1.440	1.370	1.440	78,000	1.3879	0.70%
2010-08-11	0	1.430	1.410	1.430	1.410	1.440	346,000	497,140	1.4368	1.430	1.410	1.430	1.410	1.440	346,000	1.4368	-3.38%
2010-08-10	0	1.480	1.450	1.480	1.420	1.530	204,000	302,080	1.4808	1.480	1.450	1.480	1.420	1.530	204,000	1.4808	-3.27%
2010-08-09	0	1.530	1.480	1.530	1.470	1.530	28,000	41,340	1.4764	1.530	1.480	1.530	1.470	1.530	28,000	1.4764	-1.29%
2010-08-06	0	1.550	1.500	1.550	1.550	1.550	28,000	43,400	1.5500	1.550	1.500	1.550	1.550	1.550	28,000	1.5500	0.00%
2010-08-05	0	1.550	1.470	1.550	1.500	1.550	66,000	100,900	1.5288	1.550	1.470	1.550	1.500	1.550	66,000	1.5288	0.00%
2010-08-04	0	1.550	1.500	1.550	1.500	1.550	42,000	63,160	1.5038	1.550	1.500	1.550	1.500	1.550	42,000	1.5038	-0.64%
2010-08-03	0	1.560	1.510	1.560	1.520	1.580	202,000	310,220	1.5357	1.560	1.510	1.560	1.520	1.580	202,000	1.5357	-1.27%
2010-08-02	0	1.580	1.550	1.580	1.490	1.580	132,000	198,660	1.5050	1.580	1.550	1.580	1.490	1.580	132,000	1.5050	1.94%
2010-07-30	0	1.550	1.500	1.550	1.500	1.550	104,000	157,840	1.5177	1.550	1.500	1.550	1.500	1.550	104,000	1.5177	-3.13%
2010-07-29	0	1.600	1.550	1.600	1.550	1.650	224,000	348,000	1.5536	1.600	1.550	1.600	1.550	1.650	224,000	1.5536	3.90%
2010-07-28	0	1.540	1.530	1.560	1.540	1.570	274,000	426,040	1.5549	1.540	1.530	1.560	1.540	1.570	274,000	1.5549	-1.91%
2010-07-27	0	1.570	1.570	1.630	1.550	1.550	20,000	31,000	1.5500	1.570	1.570	1.630	1.550	1.550	20,000	1.5500	-6.55%
2010-07-26	0	1.680	1.550	1.680	1.550	1.680	358,000	570,360	1.5932	1.680	1.550	1.680	1.550	1.680	358,000	1.5932	1.82%
2010-07-23	0	1.650	1.590	1.650	1.590	1.650	516,000	833,420	1.6152	1.650	1.590	1.650	1.590	1.650	516,000	1.6152	2.48%
2010-07-22	0	1.610	1.600	1.650	1.610	1.650	832,000	1,341,680	1.6126	1.610	1.600	1.650	1.610	1.650	832,000	1.6126	-1.23%
2010-07-21	0	1.630	1.600	1.650	-	-	0	0	-	1.630	1.600	1.650	-	-	0	-	0.00%
2010-07-20	0	1.630	1.630	1.660	1.610	1.700	544,000	891,480	1.6388	1.630	1.630	1.660	1.610	1.700	544,000	1.6388	2.52%
2010-07-19	0	1.590	1.510	1.600	1.600	1.630	136,000	218,880	1.6094	1.590	1.510	1.600	1.600	1.630	136,000	1.6094	-1.24%
2010-07-16	0	1.610	1.600	1.620	1.610	1.640	72,000	117,120	1.6267	1.610	1.600	1.620	1.610	1.640	72,000	1.6267	-2.42%
2010-07-15	0	1.650	1.600	1.670	1.680	1.690	152,000	256,180	1.6854	1.650	1.600	1.670	1.680	1.690	152,000	1.6854	1.23%
2010-07-14	0	1.630	1.630	1.650	1.620	1.650	498,000	816,320	1.6392	1.630	1.630	1.650	1.620	1.650	498,000	1.6392	-2.98%
2010-07-13	0	1.680	1.610	1.690	1.640	1.680	60,000	98,480	1.6413	1.680	1.610	1.690	1.640	1.680	60,000	1.6413	0.60%
2010-07-12	0	1.670	1.650	1.670	1.630	1.670	202,000	331,100	1.6391	1.670	1.650	1.670	1.630	1.670	202,000	1.6391	1.21%
2010-07-09	0	1.650	1.650	1.690	1.650	1.690	398,000	662,800	1.6653	1.650	1.650	1.690	1.650	1.690	398,000	1.6653	-1.79%
2010-07-08	0	1.680	1.670	1.700	1.660	1.710	190,000	317,780	1.6725	1.680	1.670	1.700	1.660	1.710	190,000	1.6725	0.00%
2010-07-07	0	1.680	1.650	1.700	1.650	1.720	252,000	429,040	1.7025	1.680	1.650	1.700	1.650	1.720	252,000	1.7025	-2.89%
2010-07-06	0	1.730	1.680	1.740	1.650	1.750	782,000	1,366,320	1.7472	1.730	1.680	1.740	1.650	1.750	782,000	1.7472	1.76%
2010-07-05	0	1.700	1.630	1.740	1.600	1.700	70,000	116,160	1.6594	1.700	1.630	1.740	1.600	1.700	70,000	1.6594	1.80%
2010-07-02	0	1.670	1.620	1.680	-	-	0	0	-	1.670	1.620	1.680	-	-	0	-	0.00%
2010-06-30	0	1.670	1.610	1.680	-	-	0	0	-	1.670	1.610	1.680	-	-	0	-	0.00%
2010-06-29	0	1.670	1.620	1.670	1.610	1.780	176,000	294,420	1.6728	1.670	1.620	1.670	1.610	1.780	176,000	1.6728	-5.11%
2010-06-28	0	1.760	1.720	1.760	1.670	1.760	470,000	819,920	1.7445	1.760	1.720	1.760	1.670	1.760	470,000	1.7445	1.15%
2010-06-25	0	1.740	1.680	1.740	1.700	1.750	116,000	200,380	1.7274	1.740	1.680	1.740	1.700	1.750	116,000	1.7274	0.00%
2010-06-24	0	1.740	1.690	1.740	1.640	1.750	60,000	103,160	1.7193	1.740	1.690	1.740	1.640	1.750	60,000	1.7193	1.75%
2010-06-23	0	1.710	1.630	1.710	1.630	1.760	152,000	256,840	1.6897	1.710	1.630	1.710	1.630	1.760	152,000	1.6897	-3.93%
2010-06-22	0	1.780	1.660	1.780	1.780	1.780	2,000	3,560	1.7800	1.780	1.660	1.780	1.780	1.780	2,000	1.7800	1.71%
2010-06-21	0	1.750	1.700	1.750	1.660	1.800	562,000	995,780	1.7719	1.750	1.700	1.750	1.660	1.800	562,000	1.7719	0.00%
2010-06-18	0	1.750	1.660	1.750	1.630	1.810	166,000	287,680	1.7330	1.750	1.660	1.750	1.630	1.810	166,000	1.7330	1.16%
2010-06-17	0	1.730	1.670	1.740	1.560	1.800	378,000	646,220	1.7096	1.730	1.670	1.740	1.560	1.800	378,000	1.7096	2.98%
2010-06-15	0	1.680	1.560	1.680	1.720	1.720	2,000	3,440	1.7200	1.680	1.560	1.680	1.720	1.720	2,000	1.7200	1.20%
2010-06-14	0	1.660	1.610	1.660	1.690	1.690	2,000	3,380	1.6900	1.660	1.610	1.660	1.690	1.690	2,000	1.6900	1.22%
2010-06-11	0	1.640	1.570	1.640	1.670	1.670	2,000	3,340	1.6700	1.640	1.570	1.640	1.670	1.670	2,000	1.6700	2.50%
2010-06-10	0	1.600	1.590	1.600	1.580	1.700	533,000	866,650	1.6260	1.600	1.590	1.600	1.580	1.700	533,000	1.6260	-4.76%
2010-06-09	0	1.680	1.560	1.690	1.550	1.730	26,000	42,040	1.6169	1.680	1.560	1.690	1.550	1.730	26,000	1.6169	0.00%
2010-06-08	0	1.680	1.590	1.680	1.530	1.750	66,000	104,700	1.5864	1.680	1.590	1.680	1.530	1.750	66,000	1.5864	1.82%
2010-06-07	0	1.650	1.560	1.650	1.520	1.650	322,000	514,000	1.5963	1.650	1.560	1.650	1.520	1.650	322,000	1.5963	-1.20%
2010-06-04	0	1.670	1.610	1.670	1.600	1.740	264,000	425,660	1.6123	1.670	1.610	1.670	1.600	1.740	264,000	1.6123	-0.60%
2010-06-03	0	1.680	1.650	1.680	1.760	1.760	3,000	5,120	1.7067	1.680	1.650	1.680	1.760	1.760	3,000	1.7067	-1.18%
2010-06-02	0	1.700	1.620	1.710	1.690	1.740	304,000	516,360	1.6986	1.700	1.620	1.710	1.690	1.740	304,000	1.6986	2.41%
2010-06-01	0	1.660	1.610	1.680	1.610	1.780	322,000	543,840	1.6889	1.660	1.610	1.680	1.610	1.780	322,000	1.6889	-2.92%
2010-05-31	0	1.710	1.710	1.720	1.670	1.730	2,870,000	4,847,820	1.6891	1.710	1.710	1.720	1.670	1.730	2,870,000	1.6891	4.27%
2010-05-28	0	1.640	1.620	1.690	1.620	1.750	146,000	241,200	1.6521	1.640	1.620	1.690	1.620	1.750	146,000	1.6521	4.46%
2010-05-27	0	1.570	1.560	1.570	1.490	1.630	530,000	837,240	1.5797	1.570	1.560	1.570	1.490	1.630	530,000	1.5797	4.67%
2010-05-26	0	1.500	1.500	1.510	1.440	1.560	450,000	674,120	1.4980	1.500	1.500	1.510	1.440	1.560	450,000	1.4980	-1.32%
2010-05-25	0	1.520	1.520	1.570	1.520	1.720	194,000	301,500	1.5541	1.520	1.520	1.570	1.520	1.720	194,000	1.5541	-8.98%
2010-05-24	0	1.670	1.560	1.670	1.610	1.750	724,000	1,232,000	1.7017	1.670	1.560	1.670	1.610	1.750	724,000	1.7017	7.74%
2010-05-20	0	1.550	1.550	1.660	1.500	1.770	32,000	49,240	1.5388	1.550	1.550	1.660	1.500	1.770	32,000	1.5388	-3.13%
2010-05-19	0	1.600	1.520	1.600	1.570	1.680	230,000	372,160	1.6181	1.600	1.520	1.600	1.570	1.680	230,000	1.6181	-4.76%
2010-05-18	0	1.680	1.670	1.720	1.650	1.770	120,000	202,660	1.6888	1.680	1.670	1.720	1.650	1.770	120,000	1.6888	-2.33%
2010-05-17	0	1.720	1.660	1.730	1.680	1.720	102,000	172,960	1.6957	1.720	1.660	1.730	1.680	1.720	102,000	1.6957	-3.37%
2010-05-14	0	1.780	1.760	1.780	1.770	1.800	348,000	623,940	1.7929	1.780	1.760	1.780	1.770	1.800	348,000	1.7929	0.00%
2010-05-13	0	1.780	1.700	1.780	1.700	1.790	16,000	27,740	1.7338	1.780	1.700	1.780	1.700	1.790	16,000	1.7338	0.56%
2010-05-12	0	1.770	1.730	1.770	1.730	1.830	336,000	591,740	1.7611	1.770	1.730	1.770	1.730	1.830	336,000	1.7611	0.57%
2010-05-11	0	1.760	1.740	1.760	1.740	1.820	628,000	1,108,040	1.7644	1.760	1.740	1.760	1.740	1.820	628,000	1.7644	-0.56%
2010-05-10	0	1.770	1.700	1.770	1.720	1.780	496,000	867,560	1.7491	1.770	1.700	1.770	1.720	1.780	496,000	1.7491	0.57%
2010-05-07	0	1.760	1.730	1.770	1.730	1.820	644,000	1,132,100	1.7579	1.760	1.730	1.770	1.730	1.820	644,000	1.7579	-3.83%
2010-05-06	0	1.830	1.790	1.840	1.780	1.880	1,662,000	3,020,040	1.8171	1.830	1.790	1.840	1.780	1.880	1,662,000	1.8171	-0.54%
2010-05-05	0	1.840	1.840	1.890	1.810	1.960	230,000	427,000	1.8565	1.840	1.840	1.890	1.810	1.960	230,000	1.8565	-4.66%
2010-05-04	0	1.930	1.920	1.930	1.930	1.980	326,000	639,460	1.9615	1.930	1.920	1.930	1.930	1.980	326,000	1.9615	-0.52%
2010-05-03	0	1.940	1.930	1.960	1.900	1.940	266,000	507,820	1.9091	1.940	1.930	1.960	1.900	1.940	266,000	1.9091	-1.02%
2010-04-30	0	1.960	1.960	1.990	1.960	2.000	596,000	1,175,860	1.9729	1.960	1.960	1.990	1.960	2.000	596,000	1.9729	-1.51%
2010-04-29	0	1.990	1.950	2.000	1.950	2.030	660,000	1,313,340	1.9899	1.990	1.950	2.000	1.950	2.030	660,000	1.9899	-0.50%
2010-04-28	0	2.000	1.980	2.000	1.960	2.050	1,596,000	3,197,780	2.0036	2.000	1.980	2.000	1.960	2.050	1,596,000	2.0036	-1.48%
2010-04-27	0	2.030	2.030	2.040	2.000	2.100	1,546,000	3,195,040	2.0666	2.030	2.030	2.040	2.000	2.100	1,546,000	2.0666	-0.98%
2010-04-26	0	2.050	2.010	2.060	2.000	2.070	2,160,000	4,394,260	2.0344	2.050	2.010	2.060	2.000	2.070	2,160,000	2.0344	3.02%
2010-04-23	0	1.990	1.970	1.990	1.900	2.020	3,190,000	6,160,340	1.9311	1.990	1.970	1.990	1.900	2.020	3,190,000	1.9311	-1.97%
2010-04-22	0	2.030	2.000	2.050	1.900	2.140	2,938,000	5,745,900	1.9557	2.030	2.000	2.050	1.900	2.140	2,938,000	1.9557	7.41%
2010-04-21	0	1.890	1.890	1.920	1.870	1.940	1,174,000	2,237,500	1.9059	1.890	1.890	1.920	1.870	1.940	1,174,000	1.9059	-2.58%
2010-04-20	0	1.940	1.900	1.940	1.830	1.940	2,254,000	4,236,300	1.8795	1.940	1.900	1.940	1.830	1.940	2,254,000	1.8795	0.00%
2010-04-19	0	1.940	1.940	1.950	1.890	1.970	1,426,000	2,740,000	1.9215	1.940	1.940	1.950	1.890	1.970	1,426,000	1.9215	-2.02%
2010-04-16	0	1.980	1.980	2.020	1.960	2.020	1,178,000	2,348,060	1.9933	1.980	1.980	2.020	1.960	2.020	1,178,000	1.9933	-2.94%
2010-04-15	0	2.040	2.040	2.080	2.030	2.080	566,000	1,160,820	2.0509	2.040	2.040	2.080	2.030	2.080	566,000	2.0509	-0.49%
2010-04-14	0	2.050	2.050	2.060	2.020	2.130	1,372,000	2,811,480	2.0492	2.050	2.050	2.060	2.020	2.130	1,372,000	2.0492	-4.65%
2010-04-13	0	2.150	2.100	2.150	2.070	2.160	390,000	829,120	2.1259	2.150	2.100	2.150	2.070	2.160	390,000	2.1259	3.37%
2010-04-12	0	2.080	2.080	2.120	2.050	2.120	1,188,000	2,491,020	2.0968	2.080	2.080	2.120	2.050	2.120	1,188,000	2.0968	-1.89%
2010-04-09	0	2.120	2.080	2.120	2.100	2.160	1,962,000	4,177,640	2.1293	2.120	2.080	2.120	2.100	2.160	1,962,000	2.1293	-0.47%
2010-04-08	0	2.130	2.100	2.150	2.130	2.210	570,000	1,224,420	2.1481	2.130	2.100	2.150	2.130	2.210	570,000	2.1481	-2.29%
2010-04-07	0	2.180	2.160	2.180	2.020	2.180	1,094,000	2,325,280	2.1255	2.180	2.160	2.180	2.020	2.180	1,094,000	2.1255	5.83%
2010-04-01	0	2.060	2.050	2.060	2.050	2.110	468,000	974,860	2.0830	2.060	2.050	2.060	2.050	2.110	468,000	2.0830	-1.90%
2010-03-31	0	2.100	2.090	2.130	2.070	2.170	1,368,000	2,874,580	2.1013	2.100	2.090	2.130	2.070	2.170	1,368,000	2.1013	-0.47%
2010-03-30	0	2.110	2.100	2.130	2.100	2.200	1,288,000	2,725,680	2.1162	2.110	2.100	2.130	2.100	2.200	1,288,000	2.1162	-4.09%
2010-03-29	0	2.200	2.190	2.220	2.100	2.220	494,000	1,072,100	2.1702	2.200	2.190	2.220	2.100	2.220	494,000	2.1702	3.29%
2010-03-26	0	2.130	2.130	2.170	2.130	2.180	740,000	1,588,120	2.1461	2.130	2.130	2.170	2.130	2.180	740,000	2.1461	-3.18%
2010-03-25	0	2.200	2.160	2.200	2.150	2.210	210,000	459,120	2.1863	2.200	2.160	2.200	2.150	2.210	210,000	2.1863	-0.45%
2010-03-24	0	2.210	2.210	2.230	2.210	2.250	408,000	910,740	2.2322	2.210	2.210	2.230	2.210	2.250	408,000	2.2322	-0.45%
2010-03-23	0	2.220	2.220	2.230	2.200	2.300	1,024,000	2,297,800	2.2439	2.220	2.220	2.230	2.200	2.300	1,024,000	2.2439	-0.89%
2010-03-22	0	2.240	2.230	2.240	2.120	2.310	720,000	1,628,320	2.2616	2.240	2.230	2.240	2.120	2.310	720,000	2.2616	0.00%
2010-03-19	0	2.240	2.220	2.270	2.240	2.290	578,000	1,302,580	2.2536	2.240	2.220	2.270	2.240	2.290	578,000	2.2536	-2.18%
2010-03-18	0	2.290	2.270	2.290	2.250	2.320	754,000	1,727,120	2.2906	2.290	2.270	2.290	2.250	2.320	754,000	2.2906	0.44%
2010-03-17	0	2.280	2.270	2.280	2.270	2.350	1,076,000	2,471,960	2.2974	2.280	2.270	2.280	2.270	2.350	1,076,000	2.2974	0.00%
2010-03-16	0	2.280	2.280	2.300	2.240	2.350	1,896,000	4,331,980	2.2848	2.280	2.280	2.300	2.240	2.350	1,896,000	2.2848	0.44%
2010-03-15	0	2.270	2.270	2.300	2.270	2.460	7,738,000	18,498,380	2.3906	2.270	2.270	2.300	2.270	2.460	7,738,000	2.3906	-3.81%
2010-03-12	0	2.360	2.350	2.360	2.130	2.390	7,098,000	16,350,980	2.3036	2.360	2.350	2.360	2.130	2.390	7,098,000	2.3036	10.28%
2010-03-11	0	2.140	2.120	2.150	2.100	2.140	834,000	1,771,220	2.1238	2.140	2.120	2.150	2.100	2.140	834,000	2.1238	0.94%
2010-03-10	0	2.120	2.110	2.150	2.050	2.200	1,850,000	3,947,400	2.1337	2.120	2.110	2.150	2.050	2.200	1,850,000	2.1337	2.42%
2010-03-09	0	2.070	2.070	2.090	2.000	2.120	1,794,000	3,673,800	2.0478	2.070	2.070	2.090	2.000	2.120	1,794,000	2.0478	-1.90%
2010-03-08	0	2.110	2.100	2.110	2.080	2.160	1,796,000	3,805,040	2.1186	2.110	2.100	2.110	2.080	2.160	1,796,000	2.1186	-1.40%
2010-03-05	0	2.140	2.130	2.150	2.110	2.200	1,578,000	3,405,520	2.1581	2.140	2.130	2.150	2.110	2.200	1,578,000	2.1581	-2.73%
2010-03-04	0	2.200	2.180	2.200	2.190	2.300	2,352,000	5,283,740	2.2465	2.200	2.180	2.200	2.190	2.300	2,352,000	2.2465	-2.22%
2010-03-03	0	2.250	2.230	2.260	2.240	2.380	3,786,000	8,720,680	2.3034	2.250	2.230	2.260	2.240	2.380	3,786,000	2.3034	-1.32%
2010-03-02	0	2.280	2.280	2.290	2.240	2.290	1,216,000	2,760,820	2.2704	2.280	2.280	2.290	2.240	2.290	1,216,000	2.2704	1.79%
2010-03-01	0	2.240	2.240	2.260	2.220	2.300	1,228,000	2,775,720	2.2604	2.240	2.240	2.260	2.220	2.300	1,228,000	2.2604	1.36%
2010-02-26	0	2.210	2.210	2.220	2.180	2.240	902,000	1,988,100	2.2041	2.210	2.210	2.220	2.180	2.240	902,000	2.2041	0.91%
2010-02-25	0	2.190	2.170	2.190	2.140	2.240	1,950,000	4,249,580	2.1793	2.190	2.170	2.190	2.140	2.240	1,950,000	2.1793	-2.23%
2010-02-24	0	2.240	2.230	2.240	2.240	2.300	1,396,000	3,157,600	2.2619	2.240	2.230	2.240	2.240	2.300	1,396,000	2.2619	-2.61%
2010-02-23	0	2.300	2.300	2.310	2.270	2.320	1,176,000	2,701,840	2.2975	2.300	2.300	2.310	2.270	2.320	1,176,000	2.2975	-2.13%
2010-02-22	0	2.350	2.330	2.350	2.340	2.410	1,692,000	4,005,400	2.3673	2.350	2.330	2.350	2.340	2.410	1,692,000	2.3673	-1.26%
2010-02-19	0	2.380	2.380	2.410	2.360	2.420	908,000	2,166,540	2.3861	2.380	2.380	2.410	2.360	2.420	908,000	2.3861	-2.86%
2010-02-18	0	2.450	2.450	2.460	2.390	2.450	2,234,000	5,413,440	2.4232	2.450	2.450	2.460	2.390	2.450	2,234,000	2.4232	0.41%
2010-02-17	0	2.440	2.430	2.450	2.390	2.450	1,866,000	4,496,340	2.4096	2.440	2.430	2.450	2.390	2.450	1,866,000	2.4096	0.83%
2010-02-12	0	2.420	2.420	2.430	2.330	2.430	3,852,000	9,228,560	2.3958	2.420	2.420	2.430	2.330	2.430	3,852,000	2.3958	1.68%
2010-02-11	0	2.380	2.360	2.380	2.280	2.380	2,364,000	5,542,120	2.3444	2.380	2.360	2.380	2.280	2.380	2,364,000	2.3444	1.71%
2010-02-10	0	2.340	2.330	2.350	2.320	2.430	3,306,000	7,756,040	2.3460	2.340	2.330	2.350	2.320	2.430	3,306,000	2.3460	-2.09%
2010-02-09	0	2.390	2.390	2.400	2.300	2.450	5,316,000	12,722,980	2.3933	2.390	2.390	2.400	2.300	2.450	5,316,000	2.3933	0.84%
2010-02-08	0	2.370	2.350	2.360	2.240	2.370	3,664,000	8,468,220	2.3112	2.370	2.350	2.360	2.240	2.370	3,664,000	2.3112	5.80%
2010-02-05	0	2.240	2.230	2.240	2.220	2.420	12,784,000	29,640,640	2.3186	2.240	2.230	2.240	2.220	2.420	12,784,000	2.3186	-4.27%
2010-02-04	0	2.340	2.340	2.350	2.130	2.350	6,734,000	15,250,840	2.2648	2.340	2.340	2.350	2.130	2.350	6,734,000	2.2648	9.35%
2010-02-03	0	2.140	2.130	2.140	2.110	2.190	2,970,000	6,349,080	2.1377	2.140	2.130	2.140	2.110	2.190	2,970,000	2.1377	1.90%
2010-02-02	0	2.100	2.090	2.100	1.870	2.100	5,936,000	11,668,540	1.9657	2.100	2.090	2.100	1.870	2.100	5,936,000	1.9657	12.90%
2010-02-01	0	1.860	1.840	1.880	1.810	1.880	1,562,000	2,881,720	1.8449	1.860	1.840	1.880	1.810	1.880	1,562,000	1.8449	2.20%
2010-01-29	0	1.820	1.800	1.840	1.790	1.900	2,620,000	4,861,180	1.8554	1.820	1.800	1.840	1.790	1.900	2,620,000	1.8554	-4.21%
2010-01-28	0	1.900	1.870	1.910	1.800	1.930	5,726,000	10,705,020	1.8695	1.900	1.870	1.910	1.800	1.930	5,726,000	1.8695	3.83%
2010-01-27	0	1.830	1.830	1.850	1.800	1.940	4,494,000	8,495,320	1.8904	1.830	1.830	1.850	1.800	1.940	4,494,000	1.8904	-4.69%
2010-01-26	0	1.920	1.900	1.930	1.890	2.050	2,310,000	4,464,140	1.9325	1.920	1.900	1.930	1.890	2.050	2,310,000	1.9325	-6.34%
2010-01-25	0	2.050	2.010	2.050	2.000	2.130	3,684,000	7,628,280	2.0707	2.050	2.010	2.050	2.000	2.130	3,684,000	2.0707	-1.44%
2010-01-22	0	2.080	2.060	2.100	2.000	2.190	4,822,000	10,013,380	2.0766	2.080	2.060	2.100	2.000	2.190	4,822,000	2.0766	-4.15%
2010-01-21	0	2.170	2.160	2.170	2.100	2.280	6,628,000	14,368,420	2.1678	2.170	2.160	2.170	2.100	2.280	6,628,000	2.1678	3.33%
2010-01-20	0	2.100	2.120	2.130	2.070	2.200	5,000,000	10,700,560	2.1401	2.100	2.120	2.130	2.070	2.200	5,000,000	2.1401	-1.87%
2010-01-19	0	2.140	2.140	2.160	2.140	2.300	3,580,000	7,850,060	2.1928	2.140	2.140	2.160	2.140	2.300	3,580,000	2.1928	-4.46%
2010-01-18	0	2.240	2.200	2.250	2.180	2.350	14,006,000	31,815,980	2.2716	2.240	2.200	2.250	2.180	2.350	14,006,000	2.2716	3.70%
2010-01-15	0	2.160	2.160	2.170	1.960	2.200	20,188,000	42,238,200	2.0922	2.160	2.160	2.170	1.960	2.200	20,188,000	2.0922	10.20%
2010-01-14	0	1.960	1.960	1.970	1.920	1.990	13,848,000	27,030,540	1.9519	1.960	1.960	1.970	1.920	1.990	13,848,000	1.9519	3.16%
2010-01-13	0	1.900	1.880	1.900	1.840	1.900	13,834,000	25,901,980	1.8723	1.900	1.880	1.900	1.840	1.900	13,834,000	1.8723	0.53%
2010-01-12	0	1.890	1.880	1.890	1.780	1.900	9,428,000	17,586,320	1.8653	1.890	1.880	1.890	1.780	1.900	9,428,000	1.8653	5.59%
2010-01-11	0	1.790	1.760	1.790	1.750	1.790	2,528,000	4,470,640	1.7684	1.790	1.760	1.790	1.750	1.790	2,528,000	1.7684	1.70%
2010-01-08	0	1.760	1.730	1.770	1.650	1.820	4,852,000	8,418,180	1.7350	1.760	1.730	1.770	1.650	1.820	4,852,000	1.7350	4.14%
2010-01-07	0	1.690	1.670	1.710	1.670	1.710	1,354,000	2,289,280	1.6908	1.690	1.670	1.710	1.670	1.710	1,354,000	1.6908	3.05%
2010-01-06	0	1.650	1.620	1.700	1.650	1.700	72,000	119,900	1.6653	1.640	1.610	1.690	1.640	1.690	72,439	1.6552	-1.20%
2010-01-05	0	1.670	1.660	1.700	1.670	1.730	514,000	862,620	1.6782	1.660	1.650	1.690	1.660	1.720	517,134	1.6681	0.00%
2010-01-04	0	1.670	1.670	1.690	1.650	1.700	406,000	676,580	1.6665	1.660	1.660	1.680	1.640	1.690	408,476	1.6564	-2.34%
2009-12-31	0	1.710	1.700	1.710	1.670	1.710	80,000	135,100	1.6888	1.700	1.690	1.700	1.660	1.700	80,488	1.6785	-0.58%
2009-12-30	0	1.720	1.690	1.720	1.700	1.740	264,000	452,140	1.7127	1.710	1.680	1.710	1.690	1.729	265,610	1.7023	-0.58%
2009-12-29	0	1.730	1.700	1.730	1.650	1.730	1,222,000	2,048,800	1.6766	1.720	1.690	1.720	1.640	1.720	1,229,451	1.6664	3.59%
2009-12-28	0	1.670	1.620	1.680	1.600	1.700	1,586,000	2,641,900	1.6658	1.660	1.610	1.670	1.590	1.690	1,595,671	1.6557	0.60%
2009-12-24	0	1.660	1.680	1.700	1.620	1.680	44,000	73,120	1.6618	1.650	1.670	1.690	1.610	1.670	44,268	1.6517	0.00%
2009-12-23	0	1.660	1.640	1.670	1.600	1.660	202,000	332,320	1.6451	1.650	1.630	1.660	1.590	1.650	203,232	1.6352	0.61%
2009-12-22	0	1.650	1.600	1.650	1.600	1.650	208,000	338,940	1.6295	1.640	1.590	1.640	1.590	1.640	209,268	1.6196	2.48%
2009-12-21	0	1.610	1.600	1.630	1.550	1.700	1,752,000	2,867,700	1.6368	1.600	1.590	1.620	1.541	1.690	1,762,683	1.6269	4.55%
2009-12-18	0	1.540	1.490	1.540	1.450	1.600	2,144,000	3,227,540	1.5054	1.531	1.481	1.531	1.441	1.590	2,157,073	1.4963	-3.75%
2009-12-17	0	1.600	1.560	1.600	1.560	1.710	1,330,000	2,156,540	1.6215	1.590	1.551	1.590	1.551	1.700	1,338,110	1.6116	-4.19%
2009-12-16	0	1.670	1.670	1.680	1.670	1.700	336,000	564,700	1.6807	1.660	1.660	1.670	1.660	1.690	338,049	1.6705	-1.18%
2009-12-15	0	1.690	1.680	1.690	1.690	1.750	158,000	272,280	1.7233	1.680	1.670	1.680	1.680	1.739	158,963	1.7128	-0.59%
2009-12-14	0	1.700	1.690	1.710	1.620	1.760	1,788,000	2,967,640	1.6598	1.690	1.680	1.700	1.610	1.749	1,798,902	1.6497	-2.30%
2009-12-11	0	1.740	1.740	1.760	1.730	1.840	1,486,000	2,627,720	1.7683	1.729	1.729	1.749	1.720	1.829	1,495,061	1.7576	-2.79%
2009-12-10	0	1.790	1.790	1.820	1.750	1.930	1,816,000	3,330,880	1.8342	1.779	1.779	1.809	1.739	1.918	1,827,073	1.8231	-4.28%
2009-12-09	0	1.870	1.850	1.870	1.810	1.880	566,000	1,048,480	1.8524	1.859	1.839	1.859	1.799	1.869	569,451	1.8412	0.00%
2009-12-08	0	1.870	1.860	1.870	1.820	1.950	2,504,000	4,726,460	1.8876	1.859	1.849	1.859	1.809	1.938	2,519,268	1.8761	0.54%
2009-12-07	0	1.860	1.820	1.860	1.720	1.860	2,542,000	4,557,380	1.7928	1.849	1.809	1.849	1.710	1.849	2,557,500	1.7820	9.41%
2009-12-04	0	1.700	1.670	1.700	1.640	1.710	980,000	1,644,280	1.6778	1.690	1.660	1.690	1.630	1.700	985,976	1.6677	3.03%
2009-12-03	0	1.650	1.650	1.670	1.630	1.720	1,310,000	2,183,480	1.6668	1.640	1.640	1.660	1.620	1.710	1,317,988	1.6567	-4.07%
2009-12-02	0	1.720	1.700	1.720	1.680	1.810	3,688,000	6,413,580	1.7390	1.710	1.690	1.710	1.670	1.799	3,710,488	1.7285	-0.58%
2009-12-01	0	1.730	1.720	1.740	1.600	1.750	6,141,600	10,420,760	1.6968	1.720	1.710	1.729	1.590	1.739	6,179,049	1.6865	8.12%
2009-11-30	0	1.600	1.590	1.600	1.330	1.640	12,376,000	18,832,520	1.5217	1.590	1.580	1.590	1.322	1.630	12,451,463	1.5125	24.03%
2009-11-27	0	1.290	1.280	1.290	1.260	1.420	4,869,000	6,451,110	1.3249	1.282	1.272	1.282	1.252	1.411	4,898,689	1.3169	-9.15%
2009-11-26	0	1.420	1.420	1.440	1.410	1.480	1,858,000	2,696,000	1.4510	1.411	1.411	1.431	1.401	1.471	1,869,329	1.4422	-2.74%
2009-11-25	0	1.460	1.450	1.460	1.360	1.460	3,494,000	5,003,740	1.4321	1.451	1.441	1.451	1.352	1.451	3,515,305	1.4234	5.04%
2009-11-24	0	1.390	1.390	1.400	1.250	1.480	9,808,000	13,379,760	1.3642	1.382	1.382	1.392	1.242	1.471	9,867,805	1.3559	13.01%
2009-11-23	0	1.230	1.210	1.240	1.170	1.230	5,420,000	6,477,060	1.1950	1.223	1.203	1.232	1.163	1.223	5,453,049	1.1878	6.96%
2009-11-20	0	1.150	1.150	1.160	1.140	1.180	1,264,000	1,455,780	1.1517	1.143	1.143	1.153	1.133	1.173	1,271,707	1.1447	-0.86%
2009-11-19	0	1.160	1.140	1.160	1.140	1.180	896,000	1,028,160	1.1475	1.153	1.133	1.153	1.133	1.173	901,463	1.1405	0.00%
2009-11-18	0	1.160	1.140	1.160	1.140	1.160	1,996,000	2,295,760	1.1502	1.153	1.133	1.153	1.133	1.153	2,008,171	1.1432	0.00%
2009-11-17	0	1.160	1.160	1.170	1.150	1.180	2,950,000	3,424,880	1.1610	1.153	1.153	1.163	1.143	1.173	2,967,988	1.1539	-2.52%
2009-11-16	0	1.190	1.170	1.190	1.140	1.200	1,805,000	2,117,610	1.1732	1.183	1.163	1.183	1.133	1.193	1,816,006	1.1661	4.39%
2009-11-13	0	1.140	1.140	1.170	1.130	1.160	4,544,000	5,182,060	1.1404	1.133	1.133	1.163	1.123	1.153	4,571,707	1.1335	0.00%
2009-11-12	0	1.140	1.120	1.140	1.100	1.160	4,434,000	5,015,260	1.1311	1.133	1.113	1.133	1.093	1.153	4,461,037	1.1242	-0.87%
2009-11-11	0	1.150	1.130	1.150	1.130	1.170	3,160,000	3,618,680	1.1452	1.143	1.123	1.143	1.123	1.163	3,179,268	1.1382	1.77%
2009-11-10	0	1.130	1.130	1.140	1.120	1.190	2,380,000	2,726,840	1.1457	1.123	1.123	1.133	1.113	1.183	2,394,512	1.1388	-2.59%
2009-11-09	0	1.160	1.160	1.170	1.130	1.200	2,432,000	2,844,700	1.1697	1.153	1.153	1.163	1.123	1.193	2,446,829	1.1626	-0.85%
2009-11-06	0	1.170	1.170	1.180	1.170	1.220	1,968,000	2,324,760	1.1813	1.163	1.163	1.173	1.163	1.213	1,980,000	1.1741	-0.85%
2009-11-05	0	1.180	1.170	1.180	1.150	1.200	2,436,000	2,845,900	1.1683	1.173	1.163	1.173	1.143	1.193	2,450,854	1.1612	0.85%
2009-11-04	0	1.170	1.170	1.180	1.170	1.230	1,988,000	2,367,820	1.1911	1.163	1.163	1.173	1.163	1.223	2,000,122	1.1838	-1.68%
2009-11-03	0	1.190	1.190	1.200	1.190	1.210	436,000	524,900	1.2039	1.183	1.183	1.193	1.183	1.203	438,659	1.1966	-0.83%
2009-11-02	0	1.200	1.200	1.210	1.180	1.250	3,216,000	3,936,440	1.2240	1.193	1.193	1.203	1.173	1.242	3,235,610	1.2166	-1.64%
2009-10-30	0	1.220	1.190	1.220	1.150	1.230	2,596,000	3,084,720	1.1883	1.213	1.183	1.213	1.143	1.223	2,611,829	1.1811	5.17%
2009-10-29	0	1.160	1.150	1.160	1.150	1.170	453,000	523,300	1.1552	1.153	1.143	1.153	1.143	1.163	455,762	1.1482	-1.69%
2009-10-28	0	1.180	1.160	1.180	1.150	1.190	1,132,000	1,315,180	1.1618	1.173	1.153	1.173	1.143	1.183	1,138,902	1.1548	1.72%
2009-10-27	0	1.160	1.160	1.190	1.130	1.240	5,036,000	6,062,360	1.2038	1.153	1.153	1.183	1.123	1.232	5,066,707	1.1965	0.00%
2009-10-23	0	1.160	1.160	1.190	1.150	1.220	2,310,000	2,720,040	1.1775	1.153	1.153	1.183	1.143	1.213	2,324,085	1.1704	-6.45%
2009-10-22	0	1.240	1.220	1.240	1.210	1.250	2,336,000	2,861,220	1.2248	1.232	1.213	1.232	1.203	1.242	2,350,244	1.2174	-0.80%
2009-10-21	0	1.250	1.240	1.260	1.240	1.290	3,442,000	4,317,860	1.2545	1.242	1.232	1.252	1.232	1.282	3,462,988	1.2469	-0.79%
2009-10-20	0	1.260	1.250	1.260	1.260	1.300	3,152,000	4,003,880	1.2703	1.252	1.242	1.252	1.252	1.292	3,171,220	1.2626	-1.56%
2009-10-19	0	1.280	1.270	1.280	1.260	1.330	6,734,000	8,671,480	1.2877	1.272	1.262	1.272	1.252	1.322	6,775,061	1.2799	2.40%
2009-10-16	0	1.250	1.230	1.250	1.210	1.250	4,528,000	5,569,240	1.2300	1.242	1.223	1.242	1.203	1.242	4,555,610	1.2225	1.63%
2009-10-15	0	1.230	1.230	1.240	1.230	1.280	2,186,000	2,730,840	1.2492	1.223	1.223	1.232	1.223	1.272	2,199,329	1.2417	-1.60%
2009-10-14	0	1.250	1.250	1.260	1.240	1.300	6,102,000	7,740,520	1.2685	1.242	1.242	1.252	1.232	1.292	6,139,207	1.2608	-2.34%
2009-10-13	0	1.280	1.280	1.290	1.260	1.330	10,344,000	13,342,420	1.2899	1.272	1.272	1.282	1.252	1.322	10,407,073	1.2821	2.40%
2009-10-12	0	1.250	1.240	1.250	1.250	1.270	1,278,000	1,607,040	1.2575	1.242	1.232	1.242	1.242	1.262	1,285,793	1.2498	-0.79%
2009-10-09	0	1.260	1.240	1.250	1.240	1.280	2,794,000	3,506,140	1.2549	1.252	1.232	1.242	1.232	1.272	2,811,037	1.2473	-1.56%
2009-10-08	0	1.280	1.270	1.280	1.220	1.290	6,490,000	8,192,080	1.2623	1.272	1.262	1.272	1.213	1.282	6,529,573	1.2546	3.23%
2009-10-07	0	1.240	1.240	1.250	1.200	1.250	3,172,000	3,913,120	1.2336	1.232	1.232	1.242	1.193	1.242	3,191,341	1.2262	4.20%
2009-10-06	0	1.190	1.190	1.210	1.190	1.260	1,948,000	2,366,600	1.2149	1.183	1.183	1.203	1.183	1.252	1,959,878	1.2075	-4.03%
2009-10-05	0	1.240	1.230	1.260	1.170	1.350	5,289,000	6,728,330	1.2721	1.232	1.223	1.252	1.163	1.342	5,321,250	1.2644	8.77%
2009-10-02	0	1.140	1.140	1.160	1.130	1.200	2,890,000	3,362,600	1.1635	1.133	1.133	1.153	1.123	1.193	2,907,622	1.1565	-2.56%
2009-09-30	0	1.170	1.160	1.170	1.150	1.180	7,874,000	9,203,040	1.1688	1.163	1.153	1.163	1.143	1.173	7,922,012	1.1617	3.54%
2009-09-29	0	1.130	1.130	1.160	1.130	1.170	3,134,000	3,628,400	1.1578	1.123	1.123	1.153	1.123	1.163	3,153,110	1.1507	-1.74%
2009-09-28	0	1.150	1.150	1.170	1.150	1.180	6,580,000	7,690,140	1.1687	1.143	1.143	1.163	1.143	1.173	6,620,122	1.1616	-0.86%
2009-09-25	0	1.160	1.160	1.170	1.160	1.200	6,382,000	7,519,020	1.1782	1.153	1.153	1.163	1.153	1.193	6,420,915	1.1710	0.00%
2009-09-24	0	1.160	1.160	1.170	1.150	1.200	9,318,000	10,954,780	1.1757	1.153	1.153	1.163	1.143	1.193	9,374,817	1.1685	0.00%
2009-09-23	0	1.160	1.140	1.160	1.150	1.170	7,178,000	8,326,040	1.1599	1.153	1.133	1.153	1.143	1.163	7,221,768	1.1529	1.75%
2009-09-22	0	1.140	1.140	1.150	1.140	1.170	3,126,000	3,586,700	1.1474	1.133	1.133	1.143	1.133	1.163	3,145,061	1.1404	-0.87%
2009-09-21	0	1.150	1.150	1.170	1.150	1.200	13,312,000	15,703,620	1.1797	1.143	1.143	1.163	1.143	1.193	13,393,171	1.1725	-3.36%
2009-09-18	0	1.190	1.190	1.200	1.160	1.250	18,256,000	21,750,660	1.1914	1.183	1.183	1.193	1.153	1.242	18,367,317	1.1842	-3.25%
2009-09-17	0	1.230	1.220	1.230	1.040	1.310	34,762,000	42,679,460	1.2278	1.223	1.213	1.223	1.034	1.302	34,973,963	1.2203	9.82%
2009-09-16	1	-	-	-	-	-	0	0	-	1.113	-	-	-	-	0	-	0.00%
2009-09-15	0	1.120	1.100	1.130	0.990	1.180	21,964,000	24,630,480	1.1214	1.113	1.093	1.123	0.984	1.173	22,097,927	1.1146	19.15%
2009-09-14	1	0.940	0.920	0.980	0.740	1.060	15,672,000	13,395,740	0.8548	0.934	0.914	0.974	0.736	1.054	15,767,561	0.8496	28.77%
2009-09-11	0	0.730	0.730	0.750	0.680	0.740	4,866,000	3,486,520	0.7165	0.726	0.726	0.745	0.676	0.736	4,895,671	0.7122	7.35%
2009-09-10	0	0.680	0.680	0.690	0.670	0.710	1,282,000	865,980	0.6755	0.676	0.676	0.686	0.666	0.706	1,289,817	0.6714	0.00%
2009-09-09	0	0.680	0.680	0.700	0.670	0.740	2,288,000	1,589,520	0.6947	0.676	0.676	0.696	0.666	0.736	2,301,951	0.6905	-5.56%
2009-09-08	0	0.720	0.700	0.720	0.670	0.740	3,002,000	2,088,100	0.6956	0.716	0.696	0.716	0.666	0.736	3,020,305	0.6914	9.09%
2009-09-07	0	0.660	0.640	0.660	0.630	0.660	4,236,000	2,720,360	0.6422	0.656	0.636	0.656	0.626	0.656	4,261,829	0.6383	4.76%
2009-09-04	0	0.630	0.630	0.650	0.600	0.650	3,598,000	2,222,720	0.6178	0.626	0.626	0.646	0.596	0.646	3,619,939	0.6140	5.00%
2009-09-03	0	0.600	0.590	0.610	0.580	0.620	2,474,000	1,447,560	0.5851	0.596	0.586	0.606	0.576	0.616	2,489,085	0.5816	-1.64%
2009-09-02	0	0.610	0.590	0.610	0.590	0.610	1,220,000	724,100	0.5935	0.606	0.586	0.606	0.586	0.606	1,227,439	0.5899	3.39%
2009-09-01	0	0.590	0.580	0.590	0.580	0.610	1,200,000	707,700	0.5898	0.586	0.576	0.586	0.576	0.606	1,207,317	0.5862	0.00%
2009-08-31	0	0.590	0.580	0.590	0.580	0.610	3,372,000	1,957,320	0.5805	0.586	0.576	0.586	0.576	0.606	3,392,561	0.5769	1.72%
2009-08-28	0	0.580	0.580	0.590	0.570	0.610	2,196,000	1,287,880	0.5865	0.576	0.576	0.586	0.567	0.606	2,209,390	0.5829	-2.52%
2009-08-27	0	0.610	0.600	0.620	0.590	0.610	2,484,000	1,474,360	0.5935	0.591	0.582	0.601	0.572	0.591	2,562,150	0.5754	0.00%
2009-08-26	0	0.610	0.580	0.610	0.570	0.610	2,928,000	1,705,480	0.5825	0.591	0.562	0.591	0.553	0.591	3,020,119	0.5647	7.02%
2009-08-25	0	0.570	0.570	0.580	0.570	0.580	2,824,000	1,624,080	0.5751	0.553	0.553	0.562	0.553	0.562	2,912,847	0.5576	0.00%
2009-08-24	0	0.570	0.540	0.600	0.550	0.590	2,838,000	1,648,380	0.5808	0.553	0.524	0.582	0.533	0.572	2,927,287	0.5631	-1.72%
2009-08-21	0	0.580	0.560	0.590	0.560	0.600	3,526,000	2,003,780	0.5683	0.562	0.543	0.572	0.543	0.582	3,636,933	0.5510	0.00%
2009-08-20	0	0.580	0.580	0.590	0.550	0.600	3,755,000	2,155,220	0.5740	0.562	0.562	0.572	0.533	0.582	3,873,137	0.5565	3.57%
2009-08-19	0	0.560	0.560	0.580	0.560	0.590	2,254,000	1,288,240	0.5715	0.543	0.543	0.562	0.543	0.572	2,324,914	0.5541	-3.45%
2009-08-18	0	0.580	0.570	0.600	0.560	0.610	1,856,000	1,070,100	0.5766	0.562	0.553	0.582	0.543	0.591	1,914,392	0.5590	-3.33%
2009-08-17	0	0.600	0.590	0.600	0.550	0.610	1,934,000	1,116,740	0.5774	0.582	0.572	0.582	0.533	0.591	1,994,846	0.5598	0.00%
2009-08-14	0	0.600	0.580	0.610	0.580	0.610	1,888,000	1,110,260	0.5881	0.582	0.562	0.591	0.562	0.591	1,947,399	0.5701	0.00%
2009-08-13	0	0.600	0.590	0.610	0.590	0.620	1,986,000	1,184,200	0.5963	0.582	0.572	0.591	0.572	0.601	2,048,482	0.5781	0.00%
2009-08-12	0	0.600	0.570	0.600	0.550	0.600	1,754,000	995,140	0.5674	0.582	0.553	0.582	0.533	0.582	1,809,183	0.5500	5.26%
2009-08-11	0	0.570	0.550	0.570	0.550	0.570	2,620,000	1,468,100	0.5603	0.553	0.533	0.553	0.533	0.553	2,702,429	0.5433	3.64%
2009-08-10	0	0.550	0.550	0.560	0.530	0.550	5,990,000	3,225,800	0.5385	0.533	0.533	0.543	0.514	0.533	6,178,454	0.5221	5.77%
2009-08-07	0	0.520	0.520	0.540	0.520	0.550	1,820,000	960,000	0.5275	0.504	0.504	0.524	0.504	0.533	1,877,260	0.5114	-3.70%
2009-08-06	0	0.540	0.540	0.550	0.530	0.550	1,276,000	690,440	0.5411	0.524	0.524	0.533	0.514	0.533	1,316,145	0.5246	0.00%
2009-08-05	0	0.540	0.530	0.550	0.540	0.560	1,162,000	633,280	0.5450	0.524	0.514	0.533	0.524	0.543	1,198,558	0.5284	-1.82%
2009-08-04	0	0.550	0.550	0.560	0.540	0.560	1,148,000	632,060	0.5506	0.533	0.533	0.543	0.524	0.543	1,184,118	0.5338	-1.79%
2009-08-03	0	0.560	0.550	0.570	0.540	0.560	1,988,000	1,100,260	0.5535	0.543	0.533	0.553	0.524	0.543	2,050,545	0.5366	1.82%
2009-07-31	0	0.550	0.530	0.550	0.520	0.550	1,518,000	804,400	0.5299	0.533	0.514	0.533	0.504	0.533	1,565,758	0.5137	10.00%
2009-07-30	0	0.500	0.495	0.500	0.490	0.520	986,000	494,720	0.5017	0.485	0.480	0.485	0.475	0.504	1,017,021	0.4864	0.00%
2009-07-29	0	0.500	0.495	0.510	0.495	0.530	1,010,000	515,020	0.5099	0.485	0.480	0.494	0.480	0.514	1,041,776	0.4944	-5.66%
2009-07-28	0	0.530	0.500	0.530	0.500	0.530	644,000	330,020	0.5125	0.514	0.485	0.514	0.485	0.514	664,261	0.4968	6.00%
2009-07-27	0	0.500	0.500	0.510	0.475	0.510	1,562,000	775,460	0.4965	0.485	0.485	0.494	0.461	0.494	1,611,143	0.4813	6.38%
2009-07-24	0	0.470	0.460	0.480	0.445	0.470	1,994,000	910,990	0.4569	0.456	0.446	0.465	0.431	0.456	2,056,734	0.4429	2.17%
2009-07-23	0	0.460	0.450	0.460	0.445	0.460	2,304,000	1,037,120	0.4501	0.446	0.436	0.446	0.431	0.446	2,376,487	0.4364	3.37%
2009-07-22	0	0.445	0.435	0.445	0.430	0.450	1,570,000	690,100	0.4396	0.431	0.422	0.431	0.417	0.436	1,619,394	0.4261	2.30%
2009-07-21	0	0.435	0.420	0.440	0.415	0.435	944,000	396,790	0.4203	0.422	0.407	0.427	0.402	0.422	973,700	0.4075	1.16%
2009-07-20	0	0.430	0.400	0.440	0.385	0.430	1,536,000	602,260	0.3921	0.417	0.388	0.427	0.373	0.417	1,584,325	0.3801	7.50%
2009-07-17	0	0.400	0.390	0.400	0.385	0.400	1,138,000	442,350	0.3887	0.388	0.378	0.388	0.373	0.388	1,173,803	0.3769	3.90%
2009-07-16	0	0.385	0.375	0.385	0.385	0.400	1,172,000	455,150	0.3884	0.373	0.364	0.373	0.373	0.388	1,208,873	0.3765	-1.28%
2009-07-15	0	0.390	0.370	0.390	0.365	0.395	1,072,000	411,160	0.3835	0.378	0.359	0.378	0.354	0.383	1,105,727	0.3718	-1.27%
2009-07-14	0	0.395	0.380	0.410	0.380	0.420	1,128,000	454,190	0.4027	0.383	0.368	0.397	0.368	0.407	1,163,488	0.3904	0.00%
2009-07-13	0	0.395	0.395	0.405	0.370	0.440	2,402,000	978,010	0.4072	0.383	0.383	0.393	0.359	0.427	2,477,570	0.3947	5.33%
2009-07-10	0	0.375	0.355	0.380	0.360	0.375	1,114,000	408,570	0.3668	0.364	0.344	0.368	0.349	0.364	1,149,048	0.3556	2.74%
2009-07-09	0	0.365	0.355	0.370	0.335	0.365	1,286,000	454,340	0.3533	0.354	0.344	0.359	0.325	0.354	1,326,459	0.3425	4.29%
2009-07-08	0	0.350	0.340	0.355	0.350	0.360	870,000	308,210	0.3543	0.339	0.330	0.344	0.339	0.349	897,371	0.3435	-1.41%
2009-07-07	0	0.355	0.355	0.360	0.340	0.360	1,010,000	357,950	0.3544	0.344	0.344	0.349	0.330	0.349	1,041,776	0.3436	0.00%
2009-07-06	0	0.355	0.335	0.355	0.340	0.355	1,110,000	389,600	0.3510	0.344	0.325	0.344	0.330	0.344	1,144,922	0.3403	0.00%
2009-07-03	0	0.355	0.335	0.360	0.335	0.360	1,234,000	439,120	0.3559	0.344	0.325	0.349	0.325	0.349	1,272,823	0.3450	0.00%
2009-07-02	0	0.355	0.335	0.360	0.350	0.360	1,236,000	440,430	0.3563	0.344	0.325	0.349	0.339	0.349	1,274,886	0.3455	1.43%
2009-06-30	0	0.350	0.340	0.355	0.350	0.365	1,100,000	388,700	0.3534	0.339	0.330	0.344	0.339	0.354	1,134,608	0.3426	-1.41%
2009-06-29	0	0.355	0.355	0.360	0.350	0.355	1,180,000	417,800	0.3541	0.344	0.344	0.349	0.339	0.344	1,217,124	0.3433	1.43%
2009-06-26	0	0.350	0.350	0.355	0.340	0.370	1,164,000	407,650	0.3502	0.339	0.339	0.344	0.330	0.359	1,200,621	0.3395	-1.41%
2009-06-25	0	0.355	0.355	0.365	0.350	0.360	946,000	334,780	0.3539	0.344	0.344	0.354	0.339	0.349	975,762	0.3431	2.90%
2009-06-24	0	0.345	0.345	0.355	0.345	0.355	1,160,000	411,220	0.3545	0.334	0.334	0.344	0.334	0.344	1,196,495	0.3437	-2.82%
2009-06-23	0	0.355	0.340	0.355	0.340	0.360	1,040,000	365,300	0.3513	0.344	0.330	0.344	0.330	0.349	1,072,720	0.3405	1.43%
2009-06-22	0	0.350	0.350	0.355	0.330	0.350	1,228,000	421,690	0.3434	0.339	0.339	0.344	0.320	0.339	1,266,635	0.3329	2.94%
2009-06-19	0	0.340	0.340	0.350	0.325	0.340	1,062,000	354,580	0.3339	0.330	0.330	0.339	0.315	0.330	1,095,412	0.3237	1.49%
2009-06-18	0	0.335	0.335	0.345	0.330	0.335	1,068,000	355,970	0.3333	0.325	0.325	0.334	0.320	0.325	1,101,601	0.3231	-1.47%
2009-06-17	0	0.340	0.340	0.345	0.335	0.345	1,126,000	384,830	0.3418	0.330	0.330	0.334	0.325	0.334	1,161,425	0.3313	3.03%
2009-06-16	0	0.330	0.325	0.330	0.325	0.335	1,172,000	388,270	0.3313	0.320	0.315	0.320	0.315	0.325	1,208,873	0.3212	-1.49%
2009-06-15	0	0.335	0.335	0.340	0.330	0.345	1,166,000	394,700	0.3385	0.325	0.325	0.330	0.320	0.334	1,202,684	0.3282	-1.47%
2009-06-12	0	0.340	0.340	0.345	0.325	0.350	1,206,000	400,630	0.3322	0.330	0.330	0.334	0.315	0.339	1,243,942	0.3221	1.49%
2009-06-11	0	0.335	0.335	0.340	0.325	0.345	1,156,000	390,090	0.3374	0.325	0.325	0.330	0.315	0.334	1,192,369	0.3272	-2.90%
2009-06-10	0	0.345	0.330	0.345	0.315	0.355	1,450,000	482,550	0.3328	0.334	0.320	0.334	0.305	0.344	1,495,619	0.3226	6.15%
2009-06-09	0	0.325	0.315	0.325	0.310	0.325	1,352,000	429,050	0.3173	0.315	0.305	0.315	0.301	0.315	1,394,536	0.3077	1.56%
2009-06-08	0	0.320	0.310	0.320	0.315	0.320	1,138,000	358,480	0.3150	0.310	0.301	0.310	0.305	0.310	1,173,803	0.3054	1.59%
2009-06-05	0	0.315	0.315	0.320	0.310	0.320	1,222,000	384,610	0.3147	0.305	0.305	0.310	0.301	0.310	1,260,446	0.3051	3.28%
2009-06-04	0	0.305	0.305	0.310	0.305	0.310	1,190,000	364,250	0.3061	0.296	0.296	0.301	0.296	0.301	1,227,439	0.2968	-1.61%
2009-06-03	0	0.310	0.300	0.310	0.305	0.310	1,204,000	370,440	0.3077	0.301	0.291	0.301	0.296	0.301	1,241,879	0.2983	0.00%
2009-06-02	0	0.310	0.305	0.310	0.300	0.315	1,110,000	343,950	0.3099	0.301	0.296	0.301	0.291	0.305	1,144,922	0.3004	3.33%
2009-06-01	0	0.300	0.295	0.300	0.295	0.310	1,848,000	558,590	0.3023	0.291	0.286	0.291	0.286	0.301	1,906,141	0.2930	1.69%
2009-05-29	0	0.295	0.290	0.300	0.290	0.310	1,402,000	417,750	0.2980	0.286	0.281	0.291	0.281	0.301	1,446,109	0.2889	-1.67%
2009-05-27	0	0.300	0.295	0.305	0.295	0.325	2,136,000	668,580	0.3130	0.291	0.286	0.296	0.286	0.315	2,203,201	0.3035	-6.25%
2009-05-26	0	0.320	0.305	0.320	0.305	0.330	1,256,000	403,530	0.3213	0.310	0.296	0.310	0.296	0.320	1,295,515	0.3115	1.59%
2009-05-25	0	0.315	0.305	0.315	0.310	0.315	1,118,000	346,590	0.3100	0.305	0.296	0.305	0.301	0.305	1,153,174	0.3006	1.61%
2009-05-22	0	0.310	0.305	0.315	0.300	0.325	1,096,000	342,760	0.3127	0.301	0.296	0.305	0.291	0.315	1,130,482	0.3032	0.00%
2009-05-21	0	0.310	0.310	0.320	0.305	0.325	1,494,000	471,530	0.3156	0.301	0.301	0.310	0.296	0.315	1,541,003	0.3060	-3.12%
2009-05-20	0	0.320	0.300	0.320	0.300	0.320	1,288,000	387,990	0.3012	0.310	0.291	0.310	0.291	0.310	1,328,522	0.2920	6.67%
2009-05-19	0	0.300	0.295	0.305	0.295	0.300	1,276,000	381,800	0.2992	0.291	0.286	0.296	0.286	0.291	1,316,145	0.2901	0.00%
2009-05-18	0	0.300	0.295	0.300	0.295	0.300	926,000	275,370	0.2974	0.291	0.286	0.291	0.286	0.291	955,133	0.2883	0.00%
2009-05-15	0	0.300	0.300	0.305	0.295	0.315	1,214,000	368,250	0.3033	0.291	0.291	0.296	0.286	0.305	1,252,194	0.2941	-1.64%
2009-05-14	0	0.305	0.295	0.305	0.300	0.315	1,354,000	414,870	0.3064	0.296	0.286	0.296	0.291	0.305	1,396,599	0.2971	-1.61%
2009-05-13	0	0.310	0.300	0.310	0.300	0.320	1,090,000	339,440	0.3114	0.301	0.291	0.301	0.291	0.310	1,124,293	0.3019	-3.12%
2009-05-12	0	0.320	0.300	0.325	0.320	0.320	824,000	263,680	0.3200	0.310	0.291	0.315	0.310	0.310	849,924	0.3102	1.59%
2009-05-11	0	0.315	0.300	0.320	0.305	0.320	1,000,000	314,750	0.3148	0.305	0.291	0.310	0.296	0.310	1,031,461	0.3051	0.00%
2009-05-08	0	0.315	0.305	0.320	0.305	0.315	1,110,000	347,750	0.3133	0.305	0.296	0.310	0.296	0.305	1,144,922	0.3037	0.00%
2009-05-07	0	0.315	0.310	0.320	0.315	0.320	1,014,000	320,610	0.3162	0.305	0.301	0.310	0.305	0.310	1,045,902	0.3065	1.61%
2009-05-06	0	0.310	0.305	0.310	0.300	0.315	1,096,000	338,210	0.3086	0.301	0.296	0.301	0.291	0.305	1,130,482	0.2992	1.64%
2009-05-05	0	0.305	0.295	0.315	0.300	0.315	980,000	298,780	0.3049	0.296	0.286	0.305	0.291	0.305	1,010,832	0.2956	0.00%
2009-05-04	0	0.305	0.295	0.305	0.300	0.315	972,000	294,230	0.3027	0.296	0.286	0.296	0.291	0.305	1,002,580	0.2935	1.67%
2009-04-30	0	0.300	0.285	0.305	0.300	0.305	976,000	295,740	0.3030	0.291	0.276	0.296	0.291	0.296	1,006,706	0.2938	0.00%
2009-04-29	0	0.300	0.295	0.300	0.295	0.310	766,000	232,750	0.3039	0.291	0.286	0.291	0.286	0.301	790,099	0.2946	-3.23%
2009-04-28	0	0.310	0.290	0.310	0.300	0.310	1,008,000	310,870	0.3084	0.301	0.281	0.301	0.291	0.301	1,039,713	0.2990	1.64%
2009-04-27	0	0.305	0.280	0.310	0.280	0.310	970,000	297,250	0.3064	0.296	0.271	0.301	0.271	0.301	1,000,518	0.2971	-1.61%
2009-04-24	0	0.310	0.300	0.315	0.310	0.310	960,000	297,600	0.3100	0.301	0.291	0.305	0.301	0.301	990,203	0.3005	0.00%
2009-04-23	0	0.310	0.295	0.310	0.300	0.310	1,086,000	330,290	0.3041	0.301	0.286	0.301	0.291	0.301	1,120,167	0.2949	3.33%
2009-04-22	0	0.300	0.290	0.305	0.300	0.305	938,000	282,400	0.3011	0.291	0.281	0.296	0.291	0.296	967,511	0.2919	0.00%
2009-04-21	0	0.300	0.285	0.300	0.295	0.310	1,028,000	306,150	0.2978	0.291	0.276	0.291	0.286	0.301	1,060,342	0.2887	-4.76%
2009-04-20	0	0.315	0.305	0.315	0.310	0.315	930,000	291,900	0.3139	0.305	0.296	0.305	0.301	0.305	959,259	0.3043	1.61%
2009-04-17	0	0.310	0.305	0.315	0.310	0.315	1,020,000	316,350	0.3101	0.301	0.296	0.305	0.301	0.305	1,052,091	0.3007	1.64%
2009-04-16	0	0.305	0.300	0.315	0.300	0.315	1,160,000	356,100	0.3070	0.296	0.291	0.305	0.291	0.305	1,196,495	0.2976	-1.61%
2009-04-15	0	0.310	0.305	0.315	0.310	0.325	1,050,000	331,100	0.3153	0.301	0.296	0.305	0.301	0.315	1,083,034	0.3057	-4.62%
2009-04-14	0	0.325	0.305	0.325	0.320	0.330	920,000	298,100	0.3240	0.315	0.296	0.315	0.310	0.320	948,944	0.3141	1.56%
2009-04-09	0	0.320	0.285	0.325	0.320	0.325	1,020,000	327,250	0.3208	0.310	0.276	0.315	0.310	0.315	1,052,091	0.3110	-4.48%
2009-04-08	0	0.335	0.290	0.335	0.330	0.335	970,000	320,150	0.3301	0.325	0.281	0.325	0.320	0.325	1,000,518	0.3200	1.52%
2009-04-07	0	0.330	0.295	0.335	0.330	0.335	980,000	324,050	0.3307	0.320	0.286	0.325	0.320	0.325	1,010,832	0.3206	-1.49%
2009-04-06	0	0.335	0.285	0.335	0.330	0.335	970,000	324,700	0.3347	0.325	0.276	0.325	0.320	0.325	1,000,518	0.3245	0.00%
2009-04-03	0	0.335	0.275	0.385	0.330	0.335	810,000	270,450	0.3339	0.325	0.267	0.373	0.320	0.325	835,484	0.3237	0.00%
2009-04-02	0	0.335	0.300	0.335	0.330	0.335	946,000	312,930	0.3308	0.325	0.291	0.325	0.320	0.325	975,762	0.3207	1.52%
2009-04-01	0	0.330	0.300	0.380	0.325	0.330	996,000	325,940	0.3272	0.320	0.291	0.368	0.315	0.320	1,027,336	0.3173	1.54%
2009-03-31	0	0.325	0.300	0.330	0.320	0.325	1,022,000	330,610	0.3235	0.315	0.291	0.320	0.310	0.315	1,054,154	0.3136	1.56%
2009-03-30	0	0.320	0.320	0.325	0.300	0.320	1,132,000	359,640	0.3177	0.310	0.310	0.315	0.291	0.310	1,167,614	0.3080	-1.54%
2009-03-27	0	0.325	0.315	0.325	0.310	0.325	1,460,000	454,970	0.3116	0.315	0.305	0.315	0.301	0.315	1,505,934	0.3021	6.56%
2009-03-26	0	0.305	0.305	0.310	0.305	0.310	1,800,000	551,500	0.3064	0.296	0.296	0.301	0.296	0.301	1,856,630	0.2970	0.00%
2009-03-25	0	0.305	0.290	0.320	0.300	0.320	1,500,000	461,500	0.3077	0.296	0.281	0.310	0.291	0.310	1,547,192	0.2983	-3.17%
2009-03-24	0	0.315	0.290	0.315	0.315	0.320	1,098,000	348,370	0.3173	0.305	0.281	0.305	0.305	0.310	1,132,545	0.3076	0.00%
2009-03-23	0	0.315	0.290	0.315	0.305	0.330	1,034,000	323,480	0.3128	0.305	0.281	0.305	0.296	0.320	1,066,531	0.3033	0.00%
2009-03-20	0	0.315	0.290	0.320	0.315	0.320	968,000	306,590	0.3167	0.305	0.281	0.310	0.305	0.310	998,455	0.3071	0.00%
2009-03-19	0	0.315	0.315	0.380	0.310	0.315	1,268,000	396,250	0.3125	0.305	0.305	0.368	0.301	0.305	1,307,893	0.3030	1.61%
2009-03-18	0	0.310	0.290	0.315	0.305	0.310	956,000	293,580	0.3071	0.301	0.281	0.305	0.296	0.301	986,077	0.2977	1.64%
2009-03-17	0	0.305	0.305	0.310	0.300	0.305	1,428,000	431,970	0.3025	0.296	0.296	0.301	0.291	0.296	1,472,927	0.2933	3.39%
2009-03-16	0	0.295	0.285	0.295	0.290	0.300	968,000	286,120	0.2956	0.286	0.276	0.286	0.281	0.291	998,455	0.2866	0.00%
2009-03-13	0	0.295	0.280	0.300	0.295	0.295	1,154,000	340,430	0.2950	0.286	0.271	0.291	0.286	0.286	1,190,306	0.2860	1.72%
2009-03-12	0	0.290	0.280	0.300	0.290	0.295	978,000	288,290	0.2948	0.281	0.271	0.291	0.281	0.286	1,008,769	0.2858	-1.69%
2009-03-11	0	0.295	0.260	0.300	0.295	0.295	1,054,000	310,930	0.2950	0.286	0.252	0.291	0.286	0.286	1,087,160	0.2860	0.00%
2009-03-10	0	0.295	0.295	0.300	0.295	0.295	1,090,000	321,550	0.2950	0.286	0.286	0.291	0.286	0.286	1,124,293	0.2860	0.00%
2009-03-09	0	0.295	0.290	0.300	0.295	0.305	1,030,000	309,380	0.3004	0.286	0.281	0.291	0.286	0.296	1,062,405	0.2912	-1.67%
2009-03-06	0	0.300	0.300	0.305	0.280	0.300	1,130,000	336,100	0.2974	0.291	0.291	0.296	0.271	0.291	1,165,551	0.2884	-1.64%
2009-03-05	0	0.305	0.305	0.310	0.300	0.305	1,068,000	322,490	0.3020	0.296	0.296	0.301	0.291	0.296	1,101,601	0.2927	1.67%
2009-03-04	0	0.300	0.285	0.300	0.290	0.300	922,000	273,930	0.2971	0.291	0.276	0.291	0.281	0.291	951,007	0.2880	-1.64%
2009-03-03	0	0.305	0.305	0.310	0.300	0.305	1,140,000	344,900	0.3025	0.296	0.296	0.301	0.291	0.296	1,175,866	0.2933	-1.61%
2009-03-02	0	0.310	0.295	0.310	0.310	0.310	939,000	291,050	0.3100	0.301	0.286	0.301	0.301	0.301	968,542	0.3005	-3.12%
2009-02-27	0	0.320	0.300	0.320	0.300	0.320	1,048,000	333,960	0.3187	0.310	0.291	0.310	0.291	0.310	1,080,972	0.3089	0.00%
2009-02-26	0	0.320	0.280	0.325	0.280	0.325	966,000	311,300	0.3223	0.310	0.271	0.315	0.271	0.315	996,392	0.3124	-1.54%
2009-02-25	0	0.325	0.300	0.325	0.320	0.325	938,000	302,850	0.3229	0.315	0.291	0.315	0.310	0.315	967,511	0.3130	0.00%
2009-02-24	0	0.325	0.295	0.325	0.325	0.325	936,000	304,200	0.3250	0.315	0.286	0.315	0.315	0.315	965,448	0.3151	0.00%
2009-02-23	0	0.325	0.325	0.330	0.320	0.335	1,024,000	330,590	0.3228	0.315	0.315	0.320	0.310	0.325	1,056,216	0.3130	0.00%
2009-02-20	0	0.325	0.325	0.330	0.320	0.335	820,000	264,830	0.3230	0.315	0.315	0.320	0.310	0.325	845,798	0.3131	0.00%
2009-02-19	0	0.325	0.300	0.330	0.325	0.345	894,000	290,750	0.3252	0.315	0.291	0.320	0.315	0.334	922,126	0.3153	-1.52%
2009-02-18	0	0.330	0.330	0.335	0.325	0.330	1,148,000	376,290	0.3278	0.320	0.320	0.325	0.315	0.320	1,184,118	0.3178	-1.49%
2009-02-17	0	0.335	0.330	0.335	0.330	0.335	876,000	290,910	0.3321	0.325	0.320	0.325	0.320	0.325	903,560	0.3220	0.00%
2009-02-16	0	0.335	0.330	0.340	0.290	0.340	880,000	292,380	0.3323	0.325	0.320	0.330	0.281	0.330	907,686	0.3221	0.00%
2009-02-13	0	0.335	0.335	0.345	0.330	0.335	876,000	291,270	0.3325	0.325	0.325	0.334	0.320	0.325	903,560	0.3224	1.52%
2009-02-12	0	0.330	0.295	0.335	0.320	0.335	948,000	307,890	0.3248	0.320	0.286	0.325	0.310	0.325	977,825	0.3149	1.54%
2009-02-11	0	0.325	0.290	0.335	0.320	0.325	900,000	290,250	0.3225	0.315	0.281	0.325	0.310	0.315	928,315	0.3127	0.00%
2009-02-10	0	0.325	0.300	0.330	0.320	0.325	1,160,000	373,600	0.3221	0.315	0.291	0.320	0.310	0.315	1,196,495	0.3122	0.00%
2009-02-09	0	0.325	0.295	0.325	0.310	0.325	1,394,000	442,170	0.3172	0.315	0.286	0.315	0.301	0.315	1,437,857	0.3075	3.17%
2009-02-06	0	0.315	0.310	0.315	0.310	0.315	1,296,000	405,380	0.3128	0.305	0.301	0.305	0.301	0.305	1,336,774	0.3033	1.61%
2009-02-05	0	0.310	0.310	0.315	0.305	0.315	1,004,000	308,750	0.3075	0.301	0.301	0.305	0.296	0.305	1,035,587	0.2981	1.64%
2009-02-04	0	0.305	0.285	0.310	0.305	0.315	890,000	272,300	0.3060	0.296	0.276	0.301	0.296	0.305	918,001	0.2966	-1.61%
2009-02-03	0	0.310	0.305	0.310	0.305	0.310	940,000	288,850	0.3073	0.301	0.296	0.301	0.296	0.301	969,574	0.2979	1.64%
2009-02-02	0	0.305	0.285	0.310	0.305	0.305	1,030,000	314,150	0.3050	0.296	0.276	0.301	0.296	0.296	1,062,405	0.2957	0.00%
2009-01-30	0	0.305	0.285	0.310	0.300	0.320	970,000	293,100	0.3022	0.296	0.276	0.301	0.291	0.310	1,000,518	0.2929	0.00%
2009-01-29	0	0.305	0.290	0.310	0.305	0.315	980,000	303,450	0.3096	0.296	0.281	0.301	0.296	0.305	1,010,832	0.3002	-1.61%
2009-01-23	0	0.310	0.305	0.310	0.305	0.310	930,000	286,460	0.3080	0.301	0.296	0.301	0.296	0.301	959,259	0.2986	0.00%
2009-01-22	0	0.310	0.310	0.315	0.310	0.315	1,004,000	313,090	0.3118	0.301	0.301	0.305	0.301	0.305	1,035,587	0.3023	1.64%
2009-01-21	0	0.305	0.300	0.305	0.300	0.320	944,000	286,500	0.3035	0.296	0.291	0.296	0.291	0.310	973,700	0.2942	0.00%
2009-01-20	0	0.305	0.300	0.315	0.305	0.305	1,070,000	326,350	0.3050	0.296	0.291	0.305	0.296	0.296	1,103,664	0.2957	-4.69%
2009-01-19	0	0.320	0.280	0.320	0.310	0.330	970,000	306,100	0.3156	0.310	0.271	0.310	0.301	0.320	1,000,518	0.3059	3.23%
2009-01-16	0	0.310	0.300	0.315	0.305	0.310	900,000	275,500	0.3061	0.301	0.291	0.305	0.296	0.301	928,315	0.2968	1.64%
2009-01-15	0	0.305	0.295	0.310	0.305	0.310	1,020,000	313,950	0.3078	0.296	0.286	0.301	0.296	0.301	1,052,091	0.2984	-1.61%
2009-01-14	0	0.310	0.290	0.320	0.300	0.340	910,000	297,600	0.3270	0.301	0.281	0.310	0.291	0.330	938,630	0.3171	-7.46%
2009-01-13	0	0.335	0.330	0.340	0.330	0.335	910,000	302,350	0.3323	0.325	0.320	0.330	0.320	0.325	938,630	0.3221	0.00%
2009-01-12	0	0.335	0.285	0.335	0.330	0.350	1,020,000	339,450	0.3328	0.325	0.276	0.325	0.320	0.339	1,052,091	0.3226	1.52%
2009-01-09	0	0.330	0.290	0.335	0.325	0.330	1,000,000	326,750	0.3268	0.320	0.281	0.325	0.315	0.320	1,031,461	0.3168	1.54%
2009-01-08	0	0.325	0.290	0.325	0.325	0.325	850,000	276,250	0.3250	0.315	0.281	0.315	0.315	0.315	876,742	0.3151	-1.52%
2009-01-07	0	0.330	0.300	0.335	0.325	0.330	920,000	301,300	0.3275	0.320	0.291	0.325	0.315	0.320	948,944	0.3175	3.13%
2009-01-06	0	0.320	0.295	0.325	0.320	0.320	1,000,000	320,000	0.3200	0.310	0.286	0.315	0.310	0.310	1,031,461	0.3102	0.00%
2009-01-05	0	0.320	0.300	0.325	0.315	0.320	900,000	285,000	0.3167	0.310	0.291	0.315	0.305	0.310	928,315	0.3070	1.59%
2009-01-02	0	0.315	0.290	0.320	0.310	0.315	920,000	287,550	0.3126	0.305	0.281	0.310	0.301	0.305	948,944	0.3030	1.61%
2008-12-31	0	0.310	0.295	0.330	0.310	0.310	440,000	136,400	0.3100	0.301	0.286	0.320	0.301	0.301	453,843	0.3005	0.00%
2008-12-30	0	0.310	0.285	0.310	0.305	0.310	1,030,000	316,200	0.3070	0.301	0.276	0.301	0.296	0.301	1,062,405	0.2976	1.64%
2008-12-29	0	0.305	0.280	0.310	0.300	0.305	1,370,000	414,000	0.3022	0.296	0.271	0.301	0.291	0.296	1,413,102	0.2930	1.67%
2008-12-24	0	0.310	0.285	0.310	0.310	0.310	200,000	62,000	0.3100	0.291	0.267	0.291	0.291	0.291	213,169	0.2908	-1.59%
2008-12-23	0	0.315	0.285	0.320	0.310	0.315	850,000	266,000	0.3129	0.296	0.267	0.300	0.291	0.296	905,967	0.2936	1.61%
2008-12-22	0	0.310	0.285	0.315	0.305	0.310	1,188,000	365,730	0.3079	0.291	0.267	0.296	0.286	0.291	1,266,222	0.2888	3.33%
2008-12-19	0	0.300	0.285	0.300	0.300	0.300	860,000	258,000	0.3000	0.281	0.267	0.281	0.281	0.281	916,625	0.2815	0.00%
2008-12-18	0	0.300	0.300	0.305	0.300	0.300	1,070,000	321,000	0.3000	0.281	0.281	0.286	0.281	0.281	1,140,452	0.2815	-1.64%
2008-12-17	0	0.305	0.270	0.310	0.305	0.305	840,000	256,200	0.3050	0.286	0.253	0.291	0.286	0.286	895,308	0.2862	0.00%
2008-12-16	0	0.305	0.275	0.305	0.300	0.305	820,000	248,100	0.3026	0.286	0.258	0.286	0.281	0.286	873,992	0.2839	0.00%
2008-12-15	0	0.305	0.285	0.310	0.300	0.305	890,000	269,600	0.3029	0.286	0.267	0.291	0.281	0.286	948,601	0.2842	5.17%
2008-12-12	0	0.290	0.265	0.300	0.285	0.305	1,030,000	300,100	0.2914	0.272	0.249	0.281	0.267	0.286	1,097,819	0.2734	-4.92%
2008-12-11	0	0.305	0.300	0.305	0.305	0.305	960,000	292,800	0.3050	0.286	0.281	0.286	0.286	0.286	1,023,210	0.2862	1.67%
2008-12-10	0	0.300	0.275	0.310	0.290	0.300	1,060,000	309,950	0.2924	0.281	0.258	0.291	0.272	0.281	1,129,794	0.2743	1.69%
2008-12-09	0	0.295	0.260	0.295	0.290	0.295	1,130,000	328,450	0.2907	0.277	0.244	0.277	0.272	0.277	1,204,403	0.2727	1.72%
2008-12-08	0	0.290	0.265	0.290	0.280	0.290	1,180,000	335,600	0.2844	0.272	0.249	0.272	0.263	0.272	1,257,695	0.2668	5.45%
2008-12-05	0	0.275	0.260	0.280	0.265	0.275	1,140,000	311,250	0.2730	0.258	0.244	0.263	0.249	0.258	1,215,061	0.2562	0.00%
2008-12-04	0	0.275	0.275	0.280	0.270	0.275	1,310,000	356,500	0.2721	0.258	0.258	0.263	0.253	0.258	1,396,255	0.2553	0.00%
2008-12-03	0	0.275	0.265	0.275	0.270	0.275	990,000	271,850	0.2746	0.258	0.249	0.258	0.253	0.258	1,055,185	0.2576	0.00%
2008-12-02	0	0.275	0.265	0.280	0.275	0.280	1,138,000	314,450	0.2763	0.258	0.249	0.263	0.258	0.263	1,212,930	0.2592	-1.79%
2008-12-01	0	0.280	0.280	0.285	0.280	0.280	1,088,000	304,640	0.2800	0.263	0.263	0.267	0.263	0.263	1,159,638	0.2627	1.82%
2008-11-28	0	0.275	0.255	0.900	0.270	0.275	1,420,000	386,550	0.2722	0.258	0.239	0.844	0.253	0.258	1,513,498	0.2554	0.00%
2008-11-27	0	0.275	0.275	0.285	0.265	0.265	920,000	243,800	0.2650	0.258	0.258	0.267	0.249	0.249	980,576	0.2486	5.77%
2008-11-26	0	0.260	0.250	0.285	0.260	0.265	1,120,000	293,000	0.2616	0.244	0.235	0.267	0.244	0.249	1,193,745	0.2454	0.00%
2008-11-25	0	0.260	0.255	0.260	0.255	0.260	1,238,000	320,040	0.2585	0.244	0.239	0.244	0.239	0.244	1,319,514	0.2425	1.96%
2008-11-24	0	0.255	0.245	0.260	0.250	0.270	1,260,000	316,300	0.2510	0.239	0.230	0.244	0.235	0.253	1,342,963	0.2355	0.00%
2008-11-21	0	0.255	0.245	0.265	0.255	0.265	1,190,000	303,650	0.2552	0.239	0.230	0.249	0.239	0.249	1,268,354	0.2394	0.00%
2008-11-20	0	0.255	0.250	0.255	0.250	0.270	970,000	247,000	0.2546	0.239	0.235	0.239	0.235	0.253	1,033,868	0.2389	-7.27%
2008-11-19	0	0.275	0.250	0.275	0.265	0.275	1,240,000	329,100	0.2654	0.258	0.235	0.258	0.249	0.258	1,321,646	0.2490	3.77%
2008-11-18	0	0.265	0.255	0.265	0.260	0.285	1,070,000	290,050	0.2711	0.249	0.239	0.249	0.244	0.267	1,140,452	0.2543	-5.36%
2008-11-17	0	0.280	0.280	0.295	0.280	0.290	974,000	282,020	0.2895	0.263	0.263	0.277	0.263	0.272	1,038,131	0.2717	-1.75%
2008-11-14	0	0.285	0.270	0.325	0.285	0.295	970,000	282,300	0.2910	0.267	0.253	0.305	0.267	0.277	1,033,868	0.2731	0.00%
2008-11-13	0	0.285	0.260	0.295	0.285	0.295	840,000	245,750	0.2926	0.267	0.244	0.277	0.267	0.277	895,308	0.2745	-1.72%
2008-11-12	0	0.290	0.290	0.310	0.290	0.330	880,000	264,650	0.3007	0.272	0.272	0.291	0.272	0.310	937,942	0.2822	-4.92%
2008-11-11	0	0.305	0.290	0.315	0.305	0.325	862,000	273,500	0.3173	0.286	0.272	0.296	0.286	0.305	918,757	0.2977	-8.96%
2008-11-10	0	0.335	0.310	0.340	0.325	0.355	770,000	255,680	0.3321	0.314	0.291	0.319	0.305	0.333	820,699	0.3115	-4.29%
2008-11-07	0	0.350	0.335	0.350	0.335	0.350	822,000	278,300	0.3386	0.328	0.314	0.328	0.314	0.328	876,123	0.3176	-1.41%
2008-11-06	0	0.355	0.325	0.355	0.345	0.390	678,000	238,590	0.3519	0.333	0.305	0.333	0.324	0.366	722,642	0.3302	-5.33%
2008-11-05	0	0.375	0.330	0.395	0.365	0.375	718,000	265,470	0.3697	0.352	0.310	0.371	0.342	0.352	765,276	0.3469	1.35%
2008-11-04	0	0.370	0.325	0.375	0.365	0.370	836,000	308,630	0.3692	0.347	0.305	0.352	0.342	0.347	891,045	0.3464	0.00%
2008-11-03	0	0.370	0.315	0.370	0.360	0.370	706,000	256,900	0.3639	0.347	0.296	0.347	0.338	0.347	752,485	0.3414	2.78%
2008-10-31	0	0.360	0.355	0.360	0.340	0.370	646,000	230,120	0.3562	0.338	0.333	0.338	0.319	0.347	688,535	0.3342	2.86%
2008-10-30	0	0.350	0.350	0.390	0.320	0.350	900,000	293,850	0.3265	0.328	0.328	0.366	0.300	0.328	959,259	0.3063	11.11%
2008-10-29	0	0.315	0.275	0.320	0.310	0.320	950,000	301,300	0.3172	0.296	0.258	0.300	0.291	0.300	1,012,551	0.2976	1.61%
2008-10-28	0	0.310	0.260	0.310	0.290	0.310	1,370,000	403,150	0.2943	0.291	0.244	0.291	0.272	0.291	1,460,205	0.2761	5.08%
2008-10-27	0	0.295	0.240	0.295	0.290	0.325	850,000	262,900	0.3093	0.277	0.225	0.277	0.272	0.305	905,967	0.2902	-10.61%
2008-10-24	0	0.330	0.265	0.330	0.325	0.345	680,000	226,800	0.3335	0.310	0.249	0.310	0.305	0.324	724,774	0.3129	-5.71%
2008-10-23	0	0.350	0.280	0.350	0.345	0.355	890,000	307,900	0.3460	0.328	0.263	0.328	0.324	0.333	948,601	0.3246	-2.78%
2008-10-22	0	0.360	0.305	0.365	0.360	0.365	710,000	255,950	0.3605	0.338	0.286	0.342	0.338	0.342	756,749	0.3382	-1.37%
2008-10-21	0	0.365	0.310	0.365	0.355	0.365	842,000	302,570	0.3593	0.342	0.291	0.342	0.333	0.342	897,440	0.3371	2.82%
2008-10-20	0	0.355	0.350	0.360	0.350	0.365	800,000	285,500	0.3569	0.333	0.328	0.338	0.328	0.342	852,675	0.3348	-2.74%
2008-10-17	0	0.365	0.305	0.370	0.365	0.370	750,000	274,250	0.3657	0.342	0.286	0.347	0.342	0.347	799,383	0.3431	-1.35%
2008-10-16	0	0.370	0.370	0.375	0.370	0.380	724,000	270,280	0.3733	0.347	0.347	0.352	0.347	0.357	771,671	0.3503	-3.90%
2008-10-15	0	0.385	0.345	0.390	0.375	0.390	762,000	292,610	0.3840	0.361	0.324	0.366	0.352	0.366	812,173	0.3603	0.00%
2008-10-14	0	0.385	0.380	0.390	0.380	0.390	782,000	299,260	0.3827	0.361	0.357	0.366	0.357	0.366	833,490	0.3590	2.67%
2008-10-13	0	0.375	0.345	0.380	0.375	0.390	778,000	296,090	0.3806	0.352	0.324	0.357	0.352	0.366	829,226	0.3571	1.35%
2008-10-10	0	0.370	0.330	0.375	0.360	0.380	516,000	191,020	0.3702	0.347	0.310	0.352	0.338	0.357	549,975	0.3473	-2.63%
2008-10-09	0	0.380	0.375	0.395	0.350	0.380	788,000	293,480	0.3724	0.357	0.352	0.371	0.328	0.357	839,885	0.3494	15.15%
2008-10-08	0	0.330	0.310	0.340	0.330	0.400	880,000	343,150	0.3899	0.310	0.291	0.319	0.310	0.375	937,942	0.3659	-18.52%
2008-10-06	0	0.405	0.370	0.410	0.405	0.405	810,000	328,050	0.4050	0.380	0.347	0.385	0.380	0.380	863,333	0.3800	1.25%
2008-10-03	0	0.400	0.370	0.415	0.375	0.415	960,000	389,000	0.4052	0.375	0.347	0.389	0.352	0.389	1,023,210	0.3802	0.00%
2008-10-02	0	0.400	0.375	0.415	0.400	0.410	960,000	388,200	0.4044	0.375	0.352	0.389	0.375	0.385	1,023,210	0.3794	0.00%
2008-09-30	0	0.400	0.345	0.400	0.395	0.405	778,000	310,900	0.3996	0.375	0.324	0.375	0.371	0.380	829,226	0.3749	0.00%
2008-09-29	0	0.400	0.390	0.405	0.390	0.410	800,000	318,850	0.3986	0.375	0.366	0.380	0.366	0.385	852,675	0.3739	0.00%
2008-09-26	0	0.400	0.360	0.405	0.390	0.400	876,000	346,350	0.3954	0.375	0.338	0.380	0.366	0.375	933,679	0.3710	1.27%
2008-09-25	0	0.395	0.365	0.400	0.375	0.395	614,000	234,880	0.3825	0.371	0.342	0.375	0.352	0.371	654,428	0.3589	2.60%
2008-09-24	0	0.385	0.370	0.390	0.370	0.400	902,000	345,180	0.3827	0.361	0.347	0.366	0.347	0.375	961,391	0.3590	-3.75%
2008-09-23	0	0.400	0.355	0.400	0.365	0.410	1,090,000	422,590	0.3877	0.375	0.333	0.375	0.342	0.385	1,161,769	0.3637	-2.44%
2008-09-22	0	0.410	0.375	0.415	0.375	0.415	642,000	263,170	0.4099	0.385	0.352	0.389	0.352	0.389	684,271	0.3846	2.50%
2008-09-19	0	0.400	0.400	0.410	0.355	0.410	510,000	203,280	0.3986	0.375	0.375	0.385	0.333	0.385	543,580	0.3740	0.00%
2008-09-18	0	0.400	0.370	0.405	0.400	0.415	370,000	149,550	0.4042	0.375	0.347	0.380	0.375	0.389	394,362	0.3792	-2.44%
2008-09-17	0	0.410	0.385	0.410	0.410	0.420	410,000	171,580	0.4185	0.385	0.361	0.385	0.385	0.394	436,996	0.3926	-2.38%
2008-09-16	0	0.420	0.420	0.425	0.410	0.420	606,000	251,620	0.4152	0.394	0.394	0.399	0.385	0.394	645,901	0.3896	-1.18%
2008-09-12	0	0.425	0.415	0.430	0.415	0.430	656,000	276,300	0.4212	0.399	0.389	0.403	0.389	0.403	699,193	0.3952	1.19%
2008-09-11	0	0.420	0.390	0.420	0.420	0.425	594,000	251,050	0.4226	0.394	0.366	0.394	0.394	0.399	633,111	0.3965	-1.18%
2008-09-10	0	0.425	0.405	0.425	0.415	0.425	706,000	296,870	0.4205	0.399	0.380	0.399	0.389	0.399	752,485	0.3945	1.19%
2008-09-09	0	0.420	0.410	0.425	0.420	0.425	738,000	311,940	0.4227	0.394	0.385	0.399	0.394	0.399	786,592	0.3966	0.00%
2008-09-08	0	0.420	0.405	0.425	0.415	0.435	622,000	265,520	0.4269	0.394	0.380	0.399	0.389	0.408	662,955	0.4005	-1.18%
2008-09-05	0	0.425	0.400	0.430	0.420	0.425	662,000	281,100	0.4246	0.399	0.375	0.403	0.394	0.399	705,588	0.3984	0.00%
2008-09-04	0	0.425	0.405	0.430	0.405	0.430	644,000	273,590	0.4248	0.399	0.380	0.403	0.380	0.403	686,403	0.3986	-1.16%
2008-09-03	0	0.430	0.415	0.440	0.400	0.435	820,000	343,950	0.4195	0.403	0.389	0.413	0.375	0.408	873,992	0.3935	0.00%
2008-09-02	0	0.430	0.415	0.430	0.400	0.430	750,000	316,660	0.4222	0.403	0.389	0.403	0.375	0.403	799,383	0.3961	0.00%
2008-09-01	0	0.430	0.430	0.435	0.425	0.435	736,000	316,130	0.4295	0.403	0.403	0.408	0.399	0.408	784,461	0.4030	1.18%
2008-08-29	0	0.425	0.405	0.430	0.410	0.435	958,000	405,410	0.4232	0.399	0.380	0.403	0.385	0.408	1,021,078	0.3970	-3.41%
2008-08-28	0	0.440	0.415	0.440	0.420	0.440	742,000	322,190	0.4342	0.413	0.389	0.413	0.394	0.413	790,856	0.4074	4.76%
2008-08-27	0	0.445	0.430	0.445	0.440	0.445	752,000	332,220	0.4418	0.394	0.381	0.394	0.390	0.394	849,223	0.3912	2.30%
2008-08-26	0	0.435	0.410	0.440	0.410	0.445	936,000	402,130	0.4296	0.385	0.363	0.390	0.363	0.394	1,057,012	0.3804	1.16%
2008-08-25	0	0.430	0.430	0.445	0.405	0.445	888,000	383,640	0.4320	0.381	0.381	0.394	0.359	0.394	1,002,806	0.3826	-2.27%
2008-08-21	0	0.440	0.435	0.445	0.440	0.445	622,000	274,860	0.4419	0.390	0.385	0.394	0.390	0.394	702,416	0.3913	-1.12%
2008-08-20	0	0.445	0.430	0.450	0.430	0.445	756,000	332,960	0.4404	0.394	0.381	0.398	0.381	0.394	853,741	0.3900	1.14%
2008-08-19	0	0.440	0.430	0.445	0.420	0.445	764,000	336,610	0.4406	0.390	0.381	0.394	0.372	0.394	862,775	0.3901	1.15%
2008-08-18	0	0.435	0.420	0.440	0.435	0.455	584,000	258,620	0.4428	0.385	0.372	0.390	0.385	0.403	659,503	0.3921	-4.40%
2008-08-15	0	0.455	0.420	0.455	0.440	0.455	576,000	258,110	0.4481	0.403	0.372	0.403	0.390	0.403	650,469	0.3968	2.25%
2008-08-14	0	0.445	0.430	0.455	0.420	0.455	714,000	318,130	0.4456	0.394	0.381	0.403	0.372	0.403	806,311	0.3946	-2.20%
2008-08-13	0	0.455	0.430	0.460	0.440	0.460	648,000	294,070	0.4538	0.403	0.381	0.407	0.390	0.407	731,778	0.4019	0.00%
2008-08-12	0	0.455	0.450	0.470	0.435	0.480	974,000	432,670	0.4442	0.403	0.398	0.416	0.385	0.425	1,099,925	0.3934	4.60%
2008-08-11	0	0.435	0.430	0.435	0.425	0.445	910,000	395,800	0.4349	0.385	0.381	0.385	0.376	0.394	1,027,651	0.3852	1.16%
2008-08-08	0	0.430	0.420	0.445	0.410	0.430	840,000	354,150	0.4216	0.381	0.372	0.394	0.363	0.381	948,601	0.3733	1.18%
2008-08-07	0	0.425	0.415	0.425	0.410	0.425	934,000	390,010	0.4176	0.376	0.367	0.376	0.363	0.376	1,054,754	0.3698	2.41%
2008-08-05	0	0.415	0.410	0.415	0.405	0.420	692,000	285,280	0.4123	0.367	0.363	0.367	0.359	0.372	781,466	0.3651	-2.35%
2008-08-04	0	0.425	0.410	0.435	0.400	0.425	856,000	350,580	0.4096	0.376	0.363	0.385	0.354	0.376	966,669	0.3627	1.19%
2008-08-01	0	0.420	0.405	0.420	0.395	0.420	746,000	303,080	0.4063	0.372	0.359	0.372	0.350	0.372	842,448	0.3598	2.44%
2008-07-31	0	0.410	0.395	0.415	0.400	0.410	894,000	364,130	0.4073	0.363	0.350	0.367	0.354	0.363	1,009,582	0.3607	3.80%
2008-07-30	0	0.395	0.395	0.405	0.395	0.410	872,000	352,500	0.4042	0.350	0.350	0.359	0.350	0.363	984,738	0.3580	-2.47%
2008-07-29	0	0.405	0.400	0.405	0.395	0.415	898,000	365,250	0.4067	0.359	0.354	0.359	0.350	0.367	1,014,099	0.3602	-1.22%
2008-07-28	0	0.410	0.390	0.410	0.380	0.410	940,000	371,240	0.3949	0.363	0.345	0.363	0.336	0.363	1,061,529	0.3497	3.80%
2008-07-25	0	0.395	0.380	0.400	0.375	0.395	1,104,000	427,930	0.3876	0.350	0.336	0.354	0.332	0.350	1,246,732	0.3432	1.28%
2008-07-24	0	0.390	0.380	0.400	0.370	0.390	994,000	380,490	0.3828	0.345	0.336	0.354	0.328	0.345	1,122,511	0.3390	0.00%
2008-07-23	0	0.390	0.385	0.390	0.375	0.390	830,000	318,650	0.3839	0.345	0.341	0.345	0.332	0.345	937,308	0.3400	6.85%
2008-07-22	0	0.365	0.360	0.365	0.360	0.400	822,000	300,390	0.3654	0.323	0.319	0.323	0.319	0.354	928,273	0.3236	0.00%
2008-07-21	0	0.365	0.350	0.370	0.355	0.370	898,000	325,570	0.3626	0.323	0.310	0.328	0.314	0.328	1,014,099	0.3210	2.82%
2008-07-18	0	0.355	0.355	0.370	0.355	0.400	1,672,000	624,620	0.3736	0.314	0.314	0.328	0.314	0.354	1,888,167	0.3308	-5.33%
2008-07-17	0	0.375	0.370	0.390	0.375	0.395	780,000	298,240	0.3824	0.332	0.328	0.345	0.332	0.350	880,843	0.3386	-3.85%
2008-07-16	0	0.390	0.375	0.395	0.365	0.400	816,000	315,680	0.3869	0.345	0.332	0.350	0.323	0.354	921,498	0.3426	0.00%
2008-07-15	0	0.390	0.390	0.400	0.365	0.400	780,000	304,140	0.3899	0.345	0.345	0.354	0.323	0.354	880,843	0.3453	-1.27%
2008-07-14	0	0.395	0.375	0.400	0.385	0.405	710,000	281,030	0.3958	0.350	0.332	0.354	0.341	0.359	801,793	0.3505	-1.25%
2008-07-11	0	0.400	0.390	0.405	0.400	0.420	610,000	246,900	0.4048	0.354	0.345	0.359	0.354	0.372	688,865	0.3584	0.00%
2008-07-10	0	0.400	0.400	0.405	0.385	0.435	1,120,000	444,980	0.3973	0.354	0.354	0.359	0.341	0.385	1,264,801	0.3518	-8.05%
2008-07-09	0	0.435	0.425	0.435	0.430	0.445	574,000	251,650	0.4384	0.385	0.376	0.385	0.381	0.394	648,210	0.3882	0.00%
2008-07-08	0	0.435	0.430	0.435	0.420	0.435	838,000	360,640	0.4304	0.385	0.381	0.385	0.372	0.385	946,342	0.3811	-1.14%
2008-07-07	0	0.440	0.440	0.450	0.440	0.445	698,000	309,060	0.4428	0.390	0.390	0.398	0.390	0.394	788,242	0.3921	-2.22%
2008-07-04	0	0.450	0.435	0.450	0.440	0.455	552,000	245,570	0.4449	0.398	0.385	0.398	0.390	0.403	623,366	0.3939	1.12%
2008-07-03	0	0.445	0.435	0.450	0.440	0.470	830,000	375,840	0.4528	0.394	0.385	0.398	0.390	0.416	937,308	0.4010	-6.32%
2008-07-02	0	0.475	0.455	0.475	0.460	0.500	1,274,000	609,400	0.4783	0.421	0.403	0.421	0.407	0.443	1,438,711	0.4236	-6.86%
2008-06-30	0	0.510	0.490	0.510	0.495	0.510	668,000	335,370	0.5021	0.452	0.434	0.452	0.438	0.452	754,363	0.4446	2.00%
2008-06-27	0	0.500	0.480	0.500	0.490	0.540	1,636,000	830,500	0.5076	0.443	0.425	0.443	0.434	0.478	1,847,513	0.4495	-5.66%
2008-06-26	0	0.530	0.500	0.530	0.495	0.530	1,336,000	679,240	0.5084	0.469	0.443	0.469	0.438	0.469	1,508,727	0.4502	6.00%
2008-06-25	0	0.500	0.495	0.510	0.500	0.520	436,000	221,020	0.5069	0.443	0.438	0.452	0.443	0.460	492,369	0.4489	-3.85%
2008-06-24	0	0.520	0.500	0.520	0.495	0.530	1,080,000	549,570	0.5089	0.460	0.443	0.460	0.438	0.469	1,219,629	0.4506	4.00%
2008-06-23	0	0.500	0.490	0.510	0.485	0.520	2,232,000	1,117,870	0.5008	0.443	0.434	0.452	0.429	0.460	2,520,567	0.4435	4.17%
2008-06-20	0	0.480	0.475	0.480	0.470	0.490	636,000	306,210	0.4815	0.425	0.421	0.425	0.416	0.434	718,226	0.4263	0.00%
2008-06-19	0	0.480	0.470	0.485	0.475	0.485	660,000	317,200	0.4806	0.425	0.416	0.429	0.421	0.429	745,329	0.4256	-4.00%
2008-06-18	0	0.500	0.490	0.500	0.475	0.520	974,000	478,840	0.4916	0.443	0.434	0.443	0.421	0.460	1,099,925	0.4353	0.00%
2008-06-17	0	0.500	0.490	0.500	0.475	0.520	1,380,000	681,020	0.4935	0.443	0.434	0.443	0.421	0.460	1,558,415	0.4370	4.17%
2008-06-16	0	0.480	0.470	0.485	0.460	0.480	868,000	407,720	0.4697	0.425	0.416	0.429	0.407	0.425	980,221	0.4159	4.35%
2008-06-13	0	0.460	0.450	0.465	0.455	0.475	968,000	451,340	0.4663	0.407	0.398	0.412	0.403	0.421	1,093,149	0.4129	-3.16%
2008-06-12	0	0.475	0.460	0.500	0.470	0.475	596,000	283,080	0.4750	0.421	0.407	0.443	0.416	0.421	673,055	0.4206	-1.04%
2008-06-11	0	0.480	0.465	0.500	0.475	0.480	684,000	328,020	0.4796	0.425	0.412	0.443	0.421	0.425	772,432	0.4247	1.05%
2008-06-10	0	0.475	0.455	0.480	0.470	0.485	666,000	318,780	0.4786	0.421	0.403	0.425	0.416	0.429	752,105	0.4239	-1.04%
2008-06-06	0	0.480	0.480	0.490	0.480	0.495	686,000	336,480	0.4905	0.425	0.425	0.434	0.425	0.438	774,691	0.4343	-2.04%
2008-06-05	0	0.490	0.485	0.490	0.485	0.500	582,000	283,370	0.4869	0.434	0.429	0.434	0.429	0.443	657,245	0.4311	0.00%
2008-06-04	0	0.490	0.485	0.510	0.490	0.500	828,000	409,800	0.4949	0.434	0.429	0.452	0.434	0.443	935,049	0.4383	-2.00%
2008-06-03	0	0.500	0.490	0.500	0.490	0.500	716,000	354,570	0.4952	0.443	0.434	0.443	0.434	0.443	808,569	0.4385	1.01%
2008-06-02	0	0.495	0.485	0.495	0.475	0.500	1,316,000	645,660	0.4906	0.438	0.429	0.438	0.421	0.443	1,486,141	0.4345	-2.94%
2008-05-30	0	0.510	0.495	0.510	0.495	0.510	1,122,000	559,850	0.4990	0.452	0.438	0.452	0.438	0.452	1,267,059	0.4418	3.03%
2008-05-29	0	0.495	0.495	0.500	0.475	0.500	786,000	380,900	0.4846	0.438	0.438	0.443	0.421	0.443	887,619	0.4291	4.21%
2008-05-28	0	0.475	0.470	0.480	0.475	0.485	802,000	382,670	0.4771	0.421	0.416	0.425	0.421	0.429	905,688	0.4225	-1.04%
2008-05-27	0	0.480	0.465	0.480	0.465	0.480	810,000	383,660	0.4737	0.425	0.412	0.425	0.412	0.425	914,722	0.4194	3.23%
2008-05-26	0	0.465	0.455	0.470	0.460	0.470	694,000	322,990	0.4654	0.412	0.403	0.416	0.407	0.416	783,725	0.4121	0.00%
2008-05-23	0	0.465	0.450	0.465	0.460	0.470	690,000	321,350	0.4657	0.412	0.398	0.412	0.407	0.416	779,208	0.4124	0.00%
2008-05-22	0	0.465	0.455	0.465	0.460	0.470	1,078,000	502,490	0.4661	0.412	0.403	0.412	0.407	0.416	1,217,371	0.4128	-1.06%
2008-05-21	0	0.470	0.465	0.475	0.450	0.470	788,000	367,800	0.4668	0.416	0.412	0.421	0.398	0.416	889,878	0.4133	0.00%
2008-05-20	0	0.470	0.460	0.470	0.455	0.475	644,000	299,630	0.4653	0.416	0.407	0.416	0.403	0.421	727,260	0.4120	2.17%
2008-05-19	0	0.460	0.460	0.470	0.460	0.475	1,280,000	596,450	0.4660	0.407	0.407	0.416	0.407	0.421	1,445,487	0.4126	-1.08%
2008-05-16	0	0.465	0.465	0.475	0.430	0.475	970,000	449,800	0.4637	0.412	0.412	0.421	0.381	0.421	1,095,408	0.4106	-1.06%
2008-05-15	0	0.470	0.465	0.600	0.445	0.470	726,000	327,900	0.4517	0.416	0.412	0.531	0.394	0.416	819,862	0.3999	3.30%
2008-05-14	0	0.455	0.455	0.470	0.440	0.455	682,000	303,950	0.4457	0.403	0.403	0.416	0.390	0.403	770,173	0.3947	3.41%
2008-05-13	0	0.440	0.435	0.450	0.440	0.440	506,000	222,640	0.4400	0.390	0.385	0.398	0.390	0.390	571,419	0.3896	-1.12%
2008-05-09	0	0.445	0.435	0.445	0.440	0.450	620,000	274,770	0.4432	0.394	0.385	0.394	0.390	0.398	700,158	0.3924	-1.11%
2008-05-08	0	0.450	0.445	0.450	0.440	0.450	570,000	252,460	0.4429	0.398	0.394	0.398	0.390	0.398	643,693	0.3922	1.12%
2008-05-07	0	0.445	0.430	0.445	0.435	0.450	692,000	306,160	0.4424	0.394	0.381	0.394	0.385	0.398	781,466	0.3918	-1.11%
2008-05-06	0	0.450	0.445	0.455	0.440	0.450	1,012,000	451,110	0.4458	0.398	0.394	0.403	0.390	0.398	1,142,838	0.3947	2.27%
2008-05-05	0	0.440	0.435	0.440	0.435	0.445	746,000	327,920	0.4396	0.390	0.385	0.390	0.385	0.394	842,448	0.3892	-1.12%
2008-05-02	0	0.445	0.430	0.450	0.430	0.450	1,098,000	482,590	0.4395	0.394	0.381	0.398	0.381	0.398	1,239,957	0.3892	4.71%
2008-04-30	0	0.425	0.425	0.430	0.420	0.435	816,000	348,640	0.4273	0.376	0.376	0.381	0.372	0.385	921,498	0.3783	-3.41%
2008-04-29	0	0.440	0.420	0.440	0.425	0.445	848,000	369,650	0.4359	0.390	0.372	0.390	0.376	0.394	957,635	0.3860	1.15%
2008-04-28	0	0.435	0.420	0.445	0.420	0.435	930,000	401,660	0.4319	0.385	0.372	0.394	0.372	0.385	1,050,236	0.3824	0.00%
2008-04-25	0	0.435	0.425	0.435	0.430	0.440	768,000	333,200	0.4339	0.385	0.376	0.385	0.381	0.390	867,292	0.3842	2.35%
2008-04-24	0	0.425	0.425	0.430	0.425	0.435	568,000	245,200	0.4317	0.376	0.376	0.381	0.376	0.385	641,435	0.3823	-2.30%
2008-04-23	0	0.435	0.430	0.435	0.430	0.435	700,000	304,010	0.4343	0.385	0.381	0.385	0.381	0.385	790,501	0.3846	1.16%
2008-04-22	0	0.430	0.415	0.430	0.415	0.440	756,000	326,220	0.4315	0.381	0.367	0.381	0.367	0.390	853,741	0.3821	-2.27%
2008-04-21	0	0.440	0.430	0.440	0.440	0.445	702,000	309,480	0.4409	0.390	0.381	0.390	0.390	0.394	792,759	0.3904	3.53%
2008-04-18	0	0.425	0.425	0.440	0.425	0.450	728,000	321,390	0.4415	0.376	0.376	0.390	0.376	0.398	822,121	0.3909	-5.56%
2008-04-17	0	0.450	0.435	0.450	0.450	0.455	572,000	258,800	0.4524	0.398	0.385	0.398	0.398	0.403	645,952	0.4006	1.12%
2008-04-16	0	0.445	0.435	0.450	0.445	0.450	722,000	324,000	0.4488	0.394	0.385	0.398	0.394	0.398	815,345	0.3974	-1.11%
2008-04-15	0	0.450	0.430	0.450	0.450	0.455	712,000	321,050	0.4509	0.398	0.381	0.398	0.398	0.403	804,052	0.3993	0.00%
2008-04-14	0	0.450	0.440	0.450	0.445	0.455	722,000	324,050	0.4488	0.398	0.390	0.398	0.394	0.403	815,345	0.3974	0.00%
2008-04-11	0	0.450	0.435	0.455	0.440	0.455	966,000	434,350	0.4496	0.398	0.385	0.403	0.390	0.403	1,090,891	0.3982	1.12%
2008-04-10	0	0.445	0.440	0.450	0.445	0.460	746,000	333,970	0.4477	0.394	0.390	0.398	0.394	0.407	842,448	0.3964	-1.11%
2008-04-09	0	0.450	0.435	0.455	0.450	0.460	1,012,000	458,930	0.4535	0.398	0.385	0.403	0.398	0.407	1,142,838	0.4016	-1.10%
2008-04-08	0	0.455	0.445	0.460	0.455	0.470	758,000	349,200	0.4607	0.403	0.394	0.407	0.403	0.416	855,999	0.4079	-1.09%
2008-04-07	0	0.460	0.455	0.460	0.450	0.465	850,000	387,860	0.4563	0.407	0.403	0.407	0.398	0.412	959,894	0.4041	3.37%
2008-04-03	0	0.445	0.430	0.445	0.445	0.455	682,000	306,710	0.4497	0.394	0.381	0.394	0.394	0.403	770,173	0.3982	-1.11%
2008-04-02	0	0.450	0.430	0.455	0.450	0.455	700,000	315,750	0.4511	0.398	0.381	0.403	0.398	0.403	790,501	0.3994	1.12%
2008-04-01	0	0.445	0.430	0.445	0.445	0.455	694,000	313,080	0.4511	0.394	0.381	0.394	0.394	0.403	783,725	0.3995	2.30%
2008-03-31	0	0.435	0.435	0.450	0.425	0.460	2,056,000	897,450	0.4365	0.385	0.385	0.398	0.376	0.407	2,321,813	0.3865	-5.43%
2008-03-28	0	0.460	0.440	0.460	0.440	0.465	568,000	258,100	0.4544	0.407	0.390	0.407	0.390	0.412	641,435	0.4024	-1.08%
2008-03-27	0	0.465	0.465	0.470	0.455	0.480	1,044,000	485,340	0.4649	0.412	0.412	0.416	0.403	0.425	1,178,975	0.4117	1.09%
2008-03-26	0	0.460	0.450	0.470	0.440	0.460	1,278,000	576,140	0.4508	0.407	0.398	0.416	0.390	0.407	1,443,228	0.3992	2.22%
2008-03-25	0	0.450	0.430	0.455	0.425	0.470	1,650,000	738,280	0.4474	0.398	0.381	0.403	0.376	0.416	1,863,323	0.3962	-4.26%
2008-03-20	0	0.470	0.465	0.475	0.445	0.470	890,000	407,110	0.4574	0.416	0.412	0.421	0.394	0.416	1,005,065	0.4051	4.44%
2008-03-19	0	0.450	0.425	0.450	0.430	0.475	1,096,000	490,930	0.4479	0.398	0.376	0.398	0.381	0.421	1,237,698	0.3966	-5.26%
2008-03-18	0	0.475	0.440	0.480	0.420	0.580	882,000	392,020	0.4445	0.421	0.390	0.425	0.372	0.514	996,031	0.3936	7.95%
2008-03-17	0	0.440	0.405	0.440	0.385	0.440	886,000	350,390	0.3955	0.390	0.359	0.390	0.341	0.390	1,000,548	0.3502	11.39%
2008-03-14	0	0.395	0.390	0.400	0.380	0.405	1,230,000	483,470	0.3931	0.350	0.345	0.354	0.336	0.359	1,389,022	0.3481	2.60%
2008-03-13	0	0.385	0.380	0.395	0.385	0.430	998,000	412,450	0.4133	0.341	0.336	0.350	0.341	0.381	1,127,028	0.3660	-10.47%
2008-03-12	0	0.430	0.430	0.435	0.420	0.435	956,000	411,880	0.4308	0.381	0.381	0.385	0.372	0.385	1,079,598	0.3815	1.18%
2008-03-11	0	0.425	0.415	0.425	0.415	0.425	596,000	250,700	0.4206	0.376	0.367	0.376	0.367	0.376	673,055	0.3725	0.00%
2008-03-10	0	0.425	0.410	0.430	0.410	0.425	684,000	290,100	0.4241	0.376	0.363	0.381	0.363	0.376	772,432	0.3756	1.19%
2008-03-07	0	0.420	0.410	0.430	0.415	0.430	838,000	358,010	0.4272	0.372	0.363	0.381	0.367	0.381	946,342	0.3783	-2.33%
2008-03-06	0	0.430	0.425	0.430	0.425	0.440	798,000	343,680	0.4307	0.381	0.376	0.381	0.376	0.390	901,171	0.3814	-2.27%
2008-03-05	0	0.440	0.430	0.440	0.435	0.445	790,000	347,500	0.4399	0.390	0.381	0.390	0.385	0.394	892,136	0.3895	-2.22%
2008-03-04	0	0.450	0.425	0.450	0.430	0.480	820,000	369,530	0.4506	0.398	0.376	0.398	0.381	0.425	926,015	0.3991	-2.17%
2008-03-03	0	0.460	0.440	0.460	0.440	0.460	874,000	388,590	0.4446	0.407	0.390	0.407	0.390	0.407	986,996	0.3937	5.75%
2008-02-29	0	0.435	0.425	0.440	0.430	0.440	1,270,000	553,950	0.4362	0.385	0.376	0.390	0.381	0.390	1,434,194	0.3862	0.00%
2008-02-28	0	0.435	0.435	0.440	0.425	0.440	2,326,000	1,002,090	0.4308	0.385	0.385	0.390	0.376	0.390	2,626,720	0.3815	0.00%
2008-02-27	0	0.435	0.425	0.435	0.425	0.435	1,300,000	559,400	0.4303	0.385	0.376	0.385	0.376	0.385	1,468,072	0.3810	1.16%
2008-02-26	0	0.430	0.425	0.430	0.425	0.440	1,376,000	595,900	0.4331	0.381	0.376	0.381	0.376	0.390	1,553,898	0.3835	-1.15%
2008-02-25	0	0.435	0.435	0.445	0.435	0.440	994,000	436,110	0.4387	0.385	0.385	0.394	0.385	0.390	1,122,511	0.3885	0.00%
2008-02-22	0	0.435	0.430	0.435	0.420	0.435	829,800	355,903	0.4289	0.385	0.381	0.385	0.372	0.385	937,082	0.3798	2.35%
2008-02-21	0	0.425	0.420	0.435	0.420	0.435	928,000	397,890	0.4288	0.376	0.372	0.385	0.372	0.385	1,047,978	0.3797	-1.16%
2008-02-20	0	0.430	0.420	0.430	0.420	0.430	1,150,000	490,000	0.4261	0.381	0.372	0.381	0.372	0.381	1,298,679	0.3773	-1.15%
2008-02-19	0	0.435	0.420	0.440	0.425	0.440	1,522,000	655,320	0.4306	0.385	0.372	0.390	0.376	0.390	1,718,774	0.3813	2.35%
2008-02-18	0	0.425	0.410	0.425	0.410	0.430	1,188,000	498,290	0.4194	0.376	0.363	0.376	0.363	0.381	1,341,592	0.3714	1.19%
2008-02-15	0	0.420	0.410	0.425	0.410	0.425	1,270,000	530,060	0.4174	0.372	0.363	0.376	0.363	0.376	1,434,194	0.3696	0.00%
2008-02-14	0	0.420	0.415	0.425	0.410	0.425	740,000	308,050	0.4163	0.372	0.367	0.376	0.363	0.376	835,672	0.3686	1.20%
2008-02-13	0	0.415	0.415	0.425	0.415	0.430	946,000	396,820	0.4195	0.367	0.367	0.376	0.367	0.381	1,068,305	0.3714	-1.19%
2008-02-12	0	0.420	0.420	0.430	0.415	0.425	858,000	362,960	0.4230	0.372	0.372	0.381	0.367	0.376	968,928	0.3746	0.00%
2008-02-11	0	0.420	0.415	0.425	0.415	0.430	968,000	406,760	0.4202	0.372	0.367	0.376	0.367	0.381	1,093,149	0.3721	1.20%
2008-02-06	0	0.415	0.400	0.420	0.410	0.420	582,000	240,670	0.4135	0.367	0.354	0.372	0.363	0.372	657,245	0.3662	-2.35%
2008-02-05	0	0.425	0.415	0.430	0.415	0.425	612,000	258,040	0.4216	0.376	0.367	0.381	0.367	0.376	691,123	0.3734	2.41%
2008-02-04	0	0.415	0.410	0.415	0.415	0.440	854,000	360,140	0.4217	0.367	0.363	0.367	0.367	0.390	964,411	0.3734	-2.35%
2008-02-01	0	0.425	0.420	0.425	0.420	0.435	520,000	221,750	0.4264	0.376	0.372	0.376	0.372	0.385	587,229	0.3776	2.41%
2008-01-31	0	0.415	0.405	0.420	0.405	0.440	814,000	342,510	0.4208	0.367	0.359	0.372	0.359	0.390	919,239	0.3726	-3.49%
2008-01-30	0	0.430	0.415	0.430	0.420	0.450	854,000	365,240	0.4277	0.381	0.367	0.381	0.372	0.398	964,411	0.3787	0.00%
2008-01-29	0	0.430	0.430	0.435	0.430	0.450	738,000	325,560	0.4411	0.381	0.381	0.385	0.381	0.398	833,413	0.3906	-2.27%
2008-01-28	0	0.440	0.440	0.445	0.435	0.450	634,000	282,230	0.4452	0.390	0.390	0.394	0.385	0.398	715,968	0.3942	-2.22%
2008-01-25	0	0.450	0.435	0.460	0.440	0.450	544,000	241,710	0.4443	0.398	0.385	0.407	0.390	0.398	614,332	0.3935	4.65%
2008-01-24	0	0.430	0.430	0.445	0.430	0.450	1,034,000	455,380	0.4404	0.381	0.381	0.394	0.381	0.398	1,167,682	0.3900	-3.37%
2008-01-23	0	0.445	0.440	0.450	0.435	0.450	662,000	292,980	0.4426	0.394	0.390	0.398	0.385	0.398	747,588	0.3919	0.00%
2008-01-22	0	0.445	0.430	0.450	0.425	0.450	858,000	374,390	0.4364	0.394	0.381	0.398	0.376	0.398	968,928	0.3864	0.00%
2008-01-21	0	0.445	0.430	0.490	0.435	0.450	1,300,000	568,600	0.4374	0.394	0.381	0.434	0.385	0.398	1,468,072	0.3873	-1.11%
2008-01-18	0	0.450	0.440	0.450	0.440	0.460	1,224,000	550,260	0.4496	0.398	0.390	0.398	0.390	0.407	1,382,247	0.3981	3.45%
2008-01-17	0	0.435	0.435	0.445	0.425	0.455	2,602,000	1,126,610	0.4330	0.385	0.385	0.394	0.376	0.403	2,938,403	0.3834	-4.40%
2008-01-16	0	0.455	0.440	0.460	0.450	0.460	670,000	304,350	0.4543	0.403	0.390	0.407	0.398	0.407	756,622	0.4022	1.11%
2008-01-15	0	0.450	0.420	0.465	0.450	0.495	1,596,000	751,660	0.4710	0.398	0.372	0.412	0.398	0.438	1,802,341	0.4170	-8.16%
2008-01-14	0	0.490	0.465	0.495	0.470	0.520	840,000	407,400	0.4850	0.434	0.412	0.438	0.416	0.460	948,601	0.4295	0.00%
2008-01-11	0	0.490	0.485	0.495	0.490	0.510	1,258,000	622,660	0.4950	0.434	0.429	0.438	0.434	0.452	1,420,642	0.4383	-2.00%
2008-01-10	0	0.500	0.490	0.510	0.490	0.510	1,290,000	639,900	0.4960	0.443	0.434	0.452	0.434	0.452	1,456,780	0.4393	0.00%
2008-01-09	0	0.500	0.495	0.500	0.490	0.510	2,506,000	1,249,820	0.4987	0.443	0.438	0.443	0.434	0.452	2,829,992	0.4416	1.01%
2008-01-08	0	0.495	0.490	0.500	0.480	0.500	1,234,000	603,220	0.4888	0.438	0.434	0.443	0.425	0.443	1,393,540	0.4329	1.02%
2008-01-07	0	0.490	0.485	0.495	0.490	0.495	3,974,000	1,962,010	0.4937	0.434	0.429	0.438	0.434	0.438	4,487,784	0.4372	-2.00%
2008-01-04	0	0.500	0.495	0.500	0.490	0.540	4,726,000	2,398,430	0.5075	0.443	0.438	0.443	0.434	0.478	5,337,008	0.4494	0.00%
2008-01-03	0	0.500	0.500	0.510	0.490	0.510	3,376,000	1,701,750	0.5041	0.443	0.443	0.452	0.434	0.452	3,812,471	0.4464	-3.85%
2008-01-02	0	0.520	0.500	0.520	0.480	0.520	4,066,000	2,016,010	0.4958	0.460	0.443	0.460	0.425	0.460	4,591,679	0.4391	4.00%
2007-12-31	0	0.500	0.490	0.500	0.465	0.500	916,000	444,660	0.4854	0.443	0.434	0.443	0.412	0.443	1,034,426	0.4299	-3.85%
2007-12-28	0	0.520	0.495	0.520	0.500	0.540	1,938,000	1,003,780	0.5179	0.460	0.438	0.460	0.443	0.478	2,188,557	0.4586	-7.14%
2007-12-27	0	0.560	0.520	0.570	0.530	0.610	2,090,000	1,170,300	0.5600	0.496	0.460	0.505	0.469	0.540	2,360,209	0.4958	-8.20%
2007-12-24	0	0.610	0.580	0.610	0.560	0.620	712,000	417,260	0.5860	0.540	0.514	0.540	0.496	0.549	804,052	0.5189	3.39%
2007-12-21	0	0.590	0.580	0.590	0.580	0.620	856,000	505,580	0.5906	0.522	0.514	0.522	0.514	0.549	966,669	0.5230	-3.28%
2007-12-20	0	0.610	0.600	0.610	0.590	0.630	538,000	324,160	0.6025	0.540	0.531	0.540	0.522	0.558	607,556	0.5335	0.00%
2007-12-19	0	0.610	0.590	0.610	0.590	0.640	1,320,000	806,260	0.6108	0.540	0.522	0.540	0.522	0.567	1,490,658	0.5409	-3.17%
2007-12-18	0	0.630	0.610	0.630	0.550	0.640	1,022,000	615,960	0.6027	0.558	0.540	0.558	0.487	0.567	1,154,131	0.5337	6.78%
2007-12-17	0	0.590	0.580	0.590	0.580	0.650	2,318,000	1,409,920	0.6082	0.522	0.514	0.522	0.514	0.576	2,617,686	0.5386	-3.28%
2007-12-14	0	0.610	0.600	0.610	0.580	0.620	1,996,000	1,189,760	0.5961	0.540	0.531	0.540	0.514	0.549	2,254,056	0.5278	3.39%
2007-12-13	0	0.590	0.580	0.590	0.570	0.650	4,802,000	2,804,620	0.5841	0.522	0.514	0.522	0.505	0.576	5,422,834	0.5172	-3.28%
2007-12-12	0	0.610	0.610	0.630	0.510	0.630	16,946,000	9,961,700	0.5878	0.540	0.540	0.558	0.452	0.558	19,136,889	0.5205	17.31%
2007-12-11	0	0.520	0.510	0.520	0.495	0.530	1,462,000	747,440	0.5112	0.460	0.452	0.460	0.438	0.469	1,651,017	0.4527	4.00%
2007-12-10	0	0.500	0.490	0.500	0.470	0.520	2,166,000	1,085,830	0.5013	0.443	0.434	0.443	0.416	0.460	2,446,034	0.4439	1.01%
2007-12-07	0	0.495	0.490	0.495	0.485	0.510	2,866,000	1,413,560	0.4932	0.438	0.434	0.438	0.429	0.452	3,236,535	0.4368	-2.94%
2007-12-06	0	0.510	0.495	0.510	0.490	0.510	970,000	482,600	0.4975	0.452	0.438	0.452	0.434	0.452	1,095,408	0.4406	2.00%
2007-12-05	0	0.500	0.495	0.500	0.485	0.540	4,024,000	1,998,040	0.4965	0.443	0.438	0.443	0.429	0.478	4,544,249	0.4397	0.00%
2007-12-04	0	0.500	0.490	0.500	0.455	0.500	2,292,000	1,119,350	0.4884	0.443	0.434	0.443	0.403	0.443	2,588,325	0.4325	6.38%
2007-12-03	0	0.470	0.460	0.470	0.435	0.470	1,070,000	489,820	0.4578	0.416	0.407	0.416	0.385	0.416	1,208,337	0.4054	3.30%
2007-11-30	0	0.455	0.455	0.465	0.435	0.450	902,000	401,480	0.4451	0.403	0.403	0.412	0.385	0.398	1,018,616	0.3941	1.11%
2007-11-29	0	0.450	0.445	0.465	0.440	0.450	1,130,000	503,800	0.4458	0.398	0.394	0.412	0.390	0.398	1,276,094	0.3948	1.12%
2007-11-28	0	0.445	0.440	0.450	0.440	0.455	722,000	321,180	0.4448	0.394	0.390	0.398	0.390	0.403	815,345	0.3939	1.14%
2007-11-27	0	0.440	0.435	0.440	0.440	0.455	640,000	285,350	0.4459	0.390	0.385	0.390	0.390	0.403	722,743	0.3948	-3.30%
2007-11-26	0	0.455	0.455	0.460	0.435	0.460	713,000	318,200	0.4463	0.403	0.403	0.407	0.385	0.407	805,181	0.3952	3.41%
2007-11-23	0	0.440	0.425	0.440	0.435	0.470	570,000	257,400	0.4516	0.390	0.376	0.390	0.385	0.416	643,693	0.3999	-4.35%
2007-11-22	0	0.460	0.440	0.460	0.430	0.460	990,000	445,750	0.4503	0.407	0.390	0.407	0.381	0.407	1,117,994	0.3987	-1.08%
2007-11-21	0	0.465	0.455	0.470	0.460	0.475	830,000	385,450	0.4644	0.412	0.403	0.416	0.407	0.421	937,308	0.4112	0.00%
2007-11-20	0	0.465	0.460	0.465	0.440	0.465	860,000	394,550	0.4588	0.412	0.407	0.412	0.390	0.412	971,186	0.4063	1.09%
2007-11-19	0	0.460	0.460	0.465	0.410	0.460	1,092,000	486,970	0.4459	0.407	0.407	0.412	0.363	0.407	1,233,181	0.3949	6.98%
2007-11-16	0	0.430	0.425	0.440	0.415	0.430	786,000	335,430	0.4268	0.381	0.376	0.390	0.367	0.381	887,619	0.3779	1.18%
2007-11-15	0	0.425	0.420	0.430	0.420	0.425	2,200,000	925,550	0.4207	0.376	0.372	0.381	0.372	0.376	2,484,430	0.3725	2.41%
2007-11-14	0	0.415	0.415	0.425	0.415	0.435	1,930,000	813,900	0.4217	0.367	0.367	0.376	0.367	0.385	2,179,523	0.3734	-1.19%
2007-11-13	0	0.420	0.420	0.430	0.405	0.420	1,182,000	493,530	0.4175	0.372	0.372	0.381	0.359	0.372	1,334,817	0.3697	0.00%
2007-11-12	0	0.420	0.420	0.425	0.400	0.430	1,210,000	504,150	0.4167	0.372	0.372	0.376	0.354	0.381	1,366,437	0.3690	-2.33%
2007-11-09	0	0.430	0.425	0.430	0.405	0.430	624,000	265,870	0.4261	0.381	0.376	0.381	0.359	0.381	704,675	0.3773	2.38%
2007-11-08	0	0.420	0.415	0.430	0.415	0.430	1,030,000	438,300	0.4255	0.372	0.367	0.381	0.367	0.381	1,163,165	0.3768	-2.33%
2007-11-07	0	0.430	0.425	0.435	0.425	0.430	590,000	251,950	0.4270	0.381	0.376	0.385	0.376	0.381	666,279	0.3781	1.18%
2007-11-06	0	0.425	0.415	0.430	0.425	0.430	980,000	419,200	0.4278	0.376	0.367	0.381	0.376	0.381	1,106,701	0.3788	1.19%
2007-11-05	0	0.420	0.415	0.425	0.420	0.435	480,000	205,550	0.4282	0.372	0.367	0.376	0.372	0.385	542,058	0.3792	-3.45%
2007-11-02	0	0.435	0.420	0.435	0.405	0.435	330,000	138,600	0.4200	0.385	0.372	0.385	0.359	0.385	372,665	0.3719	-2.25%
2007-11-01	0	0.445	0.435	0.450	0.430	0.450	810,000	353,430	0.4363	0.394	0.385	0.398	0.381	0.398	914,722	0.3864	4.71%
2007-10-31	0	0.425	0.425	0.435	0.425	0.430	500,000	212,900	0.4258	0.376	0.376	0.385	0.376	0.381	564,643	0.3771	0.00%
2007-10-30	0	0.425	0.415	0.430	0.405	0.425	1,144,000	481,080	0.4205	0.376	0.367	0.381	0.359	0.376	1,291,904	0.3724	0.00%
2007-10-29	0	0.425	0.400	0.430	0.420	0.425	370,000	155,650	0.4207	0.376	0.354	0.381	0.372	0.376	417,836	0.3725	2.41%
2007-10-26	0	0.415	0.410	0.415	0.400	0.415	458,000	188,380	0.4113	0.367	0.363	0.367	0.354	0.367	517,213	0.3642	1.22%
2007-10-25	0	0.410	0.400	0.410	0.380	0.410	1,094,000	436,050	0.3986	0.363	0.354	0.363	0.336	0.363	1,235,439	0.3530	3.80%
2007-10-24	0	0.395	0.380	0.395	0.380	0.395	480,000	185,430	0.3863	0.350	0.336	0.350	0.336	0.350	542,058	0.3421	2.60%
2007-10-23	0	0.385	0.380	0.390	0.385	0.390	740,000	286,650	0.3874	0.341	0.336	0.345	0.341	0.345	835,672	0.3430	0.00%
2007-10-22	0	0.385	0.370	0.390	0.370	0.390	356,000	136,220	0.3826	0.341	0.328	0.345	0.328	0.345	402,026	0.3388	-2.53%
2007-10-18	0	0.395	0.380	0.395	0.375	0.395	1,484,000	564,300	0.3803	0.350	0.336	0.350	0.332	0.350	1,675,861	0.3367	5.33%
2007-10-17	0	0.375	0.375	0.385	0.370	0.395	262,000	99,050	0.3781	0.332	0.332	0.341	0.328	0.350	295,873	0.3348	0.00%
2007-10-16	0	0.375	0.375	0.390	0.370	0.400	464,000	176,700	0.3808	0.332	0.332	0.345	0.328	0.354	523,989	0.3372	-5.06%
2007-10-15	0	0.395	0.385	0.395	0.370	0.395	610,000	235,150	0.3855	0.350	0.341	0.350	0.328	0.350	688,865	0.3414	2.60%
2007-10-12	0	0.385	0.375	0.390	0.370	0.385	1,080,000	408,750	0.3785	0.341	0.332	0.345	0.328	0.341	1,219,629	0.3351	4.05%
2007-10-11	0	0.370	0.370	0.380	0.360	0.375	1,544,000	567,820	0.3678	0.328	0.328	0.336	0.319	0.332	1,743,618	0.3257	-2.63%
2007-10-10	0	0.380	0.365	0.380	0.370	0.385	1,590,000	602,240	0.3788	0.336	0.323	0.336	0.328	0.341	1,795,565	0.3354	-2.56%
2007-10-09	0	0.390	0.390	0.395	0.385	0.390	736,000	286,540	0.3893	0.345	0.345	0.350	0.341	0.345	831,155	0.3447	-1.27%
2007-10-08	0	0.395	0.385	0.395	0.385	0.400	1,306,000	512,420	0.3924	0.350	0.341	0.350	0.341	0.354	1,474,848	0.3474	0.00%
2007-10-05	0	0.395	0.390	0.395	0.395	0.400	878,000	347,360	0.3956	0.350	0.345	0.350	0.350	0.354	991,514	0.3503	-1.25%
2007-10-04	0	0.400	0.395	0.405	0.385	0.400	970,000	384,500	0.3964	0.354	0.350	0.359	0.341	0.354	1,095,408	0.3510	1.27%
2007-10-03	0	0.395	0.390	0.400	0.390	0.415	750,000	301,380	0.4018	0.350	0.345	0.354	0.345	0.367	846,965	0.3558	-1.25%
2007-10-02	0	0.400	0.395	0.405	0.400	0.405	880,000	353,300	0.4015	0.354	0.350	0.359	0.354	0.359	993,772	0.3555	-1.23%
2007-09-28	0	0.405	0.390	0.410	0.385	0.405	912,000	365,400	0.4007	0.359	0.345	0.363	0.341	0.359	1,029,909	0.3548	1.25%
2007-09-27	0	0.400	0.390	0.400	0.395	0.400	1,172,000	468,200	0.3995	0.354	0.345	0.354	0.350	0.354	1,323,524	0.3538	1.27%
2007-09-25	0	0.395	0.385	0.395	0.395	0.400	850,000	338,650	0.3984	0.350	0.341	0.350	0.350	0.354	959,894	0.3528	0.00%
2007-09-24	0	0.395	0.395	0.400	0.395	0.400	866,000	343,220	0.3963	0.350	0.350	0.354	0.350	0.354	977,962	0.3510	0.00%
2007-09-21	0	0.395	0.385	0.400	0.385	0.400	994,000	393,840	0.3962	0.350	0.341	0.354	0.341	0.354	1,122,511	0.3509	-1.25%
2007-09-20	0	0.400	0.390	0.400	0.390	0.405	1,078,000	428,410	0.3974	0.354	0.345	0.354	0.345	0.359	1,217,371	0.3519	1.27%
2007-09-19	0	0.395	0.390	0.395	0.390	0.405	1,052,000	417,690	0.3970	0.350	0.345	0.350	0.345	0.359	1,188,009	0.3516	0.00%
2007-09-18	0	0.395	0.380	0.395	0.390	0.395	1,330,000	519,000	0.3902	0.350	0.336	0.350	0.345	0.350	1,501,951	0.3456	1.28%
2007-09-17	0	0.390	0.385	0.395	0.390	0.400	834,000	328,210	0.3935	0.345	0.341	0.350	0.345	0.354	941,825	0.3485	-2.50%
2007-09-14	0	0.400	0.390	0.400	0.390	0.410	1,710,000	686,460	0.4014	0.354	0.345	0.354	0.345	0.363	1,931,080	0.3555	0.00%
2007-09-13	0	0.400	0.400	0.405	0.395	0.410	940,000	377,850	0.4020	0.354	0.354	0.359	0.350	0.363	1,061,529	0.3559	0.00%
2007-09-12	0	0.400	0.390	0.405	0.395	0.420	760,000	306,800	0.4037	0.354	0.345	0.359	0.350	0.372	858,258	0.3575	0.00%
2007-09-11	0	0.400	0.390	0.405	0.400	0.410	1,780,000	716,200	0.4024	0.354	0.345	0.359	0.354	0.363	2,010,130	0.3563	1.27%
2007-09-10	0	0.395	0.395	0.400	0.395	0.405	1,152,000	458,490	0.3980	0.350	0.350	0.354	0.350	0.359	1,300,938	0.3524	-2.47%
2007-09-07	0	0.405	0.395	0.405	0.405	0.410	754,000	306,370	0.4063	0.359	0.350	0.359	0.359	0.363	851,482	0.3598	0.00%
2007-09-06	0	0.405	0.395	0.405	0.405	0.415	710,000	290,050	0.4085	0.359	0.350	0.359	0.359	0.367	801,793	0.3618	2.53%
2007-09-05	0	0.410	0.400	0.410	0.405	0.410	750,000	304,000	0.4053	0.350	0.341	0.350	0.346	0.350	879,128	0.3458	2.50%
2007-09-04	0	0.400	0.390	0.405	0.395	0.410	920,000	372,000	0.4043	0.341	0.333	0.346	0.337	0.350	1,078,397	0.3450	0.00%
2007-09-03	0	0.400	0.395	0.410	0.395	0.415	940,000	380,100	0.4044	0.341	0.337	0.350	0.337	0.354	1,101,841	0.3450	-1.23%
2007-08-31	0	0.405	0.405	0.410	0.405	0.410	820,000	332,150	0.4051	0.346	0.346	0.350	0.346	0.350	961,180	0.3456	0.00%
2007-08-30	0	0.405	0.405	0.410	0.400	0.415	752,000	307,150	0.4084	0.346	0.346	0.350	0.341	0.354	881,472	0.3485	1.25%
2007-08-29	0	0.400	0.400	0.410	0.400	0.415	720,000	294,250	0.4087	0.341	0.341	0.350	0.341	0.354	843,963	0.3487	-3.61%
2007-08-28	0	0.415	0.395	0.420	0.405	0.430	992,000	414,130	0.4175	0.354	0.337	0.358	0.346	0.367	1,162,793	0.3562	0.00%
2007-08-27	0	0.415	0.400	0.420	0.390	0.430	802,000	336,330	0.4194	0.354	0.341	0.358	0.333	0.367	940,081	0.3578	-2.35%
2007-08-24	0	0.425	0.395	0.425	0.385	0.430	790,000	331,630	0.4198	0.363	0.337	0.363	0.328	0.367	926,015	0.3581	3.66%
2007-08-23	0	0.410	0.390	0.415	0.390	0.420	974,000	396,230	0.4068	0.350	0.333	0.354	0.333	0.358	1,141,694	0.3471	2.50%
2007-08-22	0	0.400	0.390	0.400	0.395	0.405	892,000	355,850	0.3989	0.341	0.333	0.341	0.337	0.346	1,045,576	0.3403	0.00%
2007-08-21	0	0.400	0.375	0.400	0.395	0.405	790,000	316,200	0.4003	0.341	0.320	0.341	0.337	0.346	926,015	0.3415	1.27%
2007-08-20	0	0.395	0.385	0.395	0.380	0.405	960,000	377,380	0.3931	0.337	0.328	0.337	0.324	0.346	1,125,284	0.3354	1.28%
2007-08-17	0	0.390	0.355	0.390	0.340	0.410	2,442,000	895,970	0.3669	0.333	0.303	0.333	0.290	0.350	2,862,441	0.3130	-3.70%
2007-08-16	0	0.405	0.400	0.410	0.405	0.425	816,000	339,630	0.4162	0.346	0.341	0.350	0.346	0.363	956,491	0.3551	-4.71%
2007-08-15	0	0.425	0.410	0.430	0.420	0.440	896,000	385,300	0.4300	0.363	0.350	0.367	0.358	0.375	1,050,265	0.3669	1.19%
2007-08-14	0	0.420	0.405	0.430	0.400	0.420	1,156,000	476,730	0.4124	0.358	0.346	0.367	0.341	0.358	1,355,029	0.3518	3.70%
2007-08-13	0	0.405	0.400	0.410	0.380	0.410	906,000	363,900	0.4017	0.346	0.341	0.350	0.324	0.350	1,061,987	0.3427	2.53%
2007-08-10	0	0.395	0.380	0.395	0.355	0.405	792,000	308,210	0.3892	0.337	0.324	0.337	0.303	0.346	928,359	0.3320	-3.66%
2007-08-09	0	0.410	0.400	0.410	0.400	0.425	1,156,000	473,390	0.4095	0.350	0.341	0.350	0.341	0.363	1,355,029	0.3494	0.00%
2007-08-08	0	0.410	0.395	0.410	0.395	0.415	1,090,000	436,910	0.4008	0.350	0.337	0.350	0.337	0.354	1,277,666	0.3420	2.50%
2007-08-07	0	0.400	0.395	0.400	0.395	0.430	2,056,000	842,000	0.4095	0.341	0.337	0.341	0.337	0.367	2,409,983	0.3494	-3.61%
2007-08-06	0	0.415	0.415	0.425	0.415	0.435	1,130,000	480,600	0.4253	0.354	0.354	0.363	0.354	0.371	1,324,553	0.3628	-4.60%
2007-08-03	0	0.435	0.420	0.440	0.430	0.445	918,000	401,660	0.4375	0.371	0.358	0.375	0.367	0.380	1,076,053	0.3733	0.00%
2007-08-02	0	0.435	0.435	0.440	0.420	0.455	3,072,000	1,361,930	0.4433	0.371	0.371	0.375	0.358	0.388	3,600,909	0.3782	0.00%
2007-08-01	0	0.435	0.425	0.445	0.400	0.450	1,378,000	592,630	0.4301	0.371	0.363	0.380	0.341	0.384	1,615,251	0.3669	-1.14%
2007-07-31	0	0.440	0.440	0.450	0.435	0.460	1,116,000	495,220	0.4437	0.375	0.375	0.384	0.371	0.392	1,308,143	0.3786	-1.12%
2007-07-30	0	0.445	0.445	0.455	0.430	0.465	2,480,000	1,113,000	0.4488	0.380	0.380	0.388	0.367	0.397	2,906,984	0.3829	-1.11%
2007-07-27	0	0.450	0.440	0.455	0.415	0.460	1,398,000	612,800	0.4383	0.384	0.375	0.388	0.354	0.392	1,638,695	0.3740	-5.26%
2007-07-26	0	0.475	0.465	0.475	0.460	0.495	2,768,000	1,312,790	0.4743	0.405	0.397	0.405	0.392	0.422	3,244,569	0.4046	-4.04%
2007-07-25	0	0.495	0.485	0.495	0.475	0.550	11,562,000	5,945,910	0.5143	0.422	0.414	0.422	0.405	0.469	13,552,638	0.4387	4.21%
2007-07-24	0	0.475	0.475	0.485	0.470	0.480	1,934,000	921,700	0.4766	0.405	0.405	0.414	0.401	0.409	2,266,978	0.4066	1.06%
2007-07-23	0	0.470	0.470	0.475	0.460	0.485	740,000	347,950	0.4702	0.401	0.401	0.405	0.392	0.414	867,406	0.4011	-2.08%
2007-07-20	0	0.480	0.470	0.480	0.470	0.490	2,128,000	1,015,710	0.4773	0.409	0.401	0.409	0.401	0.418	2,494,379	0.4072	2.13%
2007-07-19	0	0.470	0.465	0.475	0.460	0.470	1,200,000	554,700	0.4623	0.401	0.397	0.405	0.392	0.401	1,406,605	0.3944	2.17%
2007-07-18	0	0.460	0.460	0.465	0.460	0.460	900,000	414,000	0.4600	0.392	0.392	0.397	0.392	0.392	1,054,954	0.3924	0.00%
2007-07-17	0	0.460	0.460	0.465	0.455	0.465	1,600,000	737,880	0.4612	0.392	0.392	0.397	0.388	0.397	1,875,473	0.3934	-1.08%
2007-07-16	0	0.465	0.465	0.470	0.460	0.475	1,806,000	836,780	0.4633	0.397	0.397	0.401	0.392	0.405	2,116,940	0.3953	1.09%
2007-07-13	0	0.460	0.460	0.465	0.440	0.465	2,018,000	922,740	0.4573	0.392	0.392	0.397	0.375	0.397	2,365,441	0.3901	0.00%
2007-07-12	0	0.460	0.450	0.460	0.430	0.460	1,738,000	771,060	0.4436	0.392	0.384	0.392	0.367	0.392	2,037,233	0.3785	6.98%
2007-07-11	0	0.430	0.430	0.440	0.430	0.440	1,918,000	831,530	0.4335	0.367	0.367	0.375	0.367	0.375	2,248,224	0.3699	-1.15%
2007-07-10	0	0.435	0.435	0.440	0.425	0.440	2,116,000	914,500	0.4322	0.371	0.371	0.375	0.363	0.375	2,480,313	0.3687	0.00%
2007-07-09	0	0.435	0.435	0.440	0.430	0.440	1,120,000	488,750	0.4364	0.371	0.371	0.375	0.367	0.375	1,312,831	0.3723	1.16%
2007-07-06	0	0.430	0.430	0.435	0.430	0.450	1,000,000	437,810	0.4378	0.367	0.367	0.371	0.367	0.384	1,172,171	0.3735	-3.37%
2007-07-05	0	0.445	0.445	0.450	0.440	0.450	870,000	386,900	0.4447	0.380	0.380	0.384	0.375	0.384	1,019,789	0.3794	1.14%
2007-07-04	0	0.440	0.430	0.440	0.415	0.440	1,406,000	601,040	0.4275	0.375	0.367	0.375	0.354	0.375	1,648,072	0.3647	4.76%
2007-07-03	0	0.420	0.420	0.425	0.420	0.435	1,914,000	811,740	0.4241	0.358	0.358	0.363	0.358	0.371	2,243,535	0.3618	-2.33%
2007-06-29	0	0.430	0.425	0.430	0.425	0.445	1,020,000	440,500	0.4319	0.367	0.363	0.367	0.363	0.380	1,195,614	0.3684	0.00%
2007-06-28	0	0.430	0.430	0.435	0.425	0.455	1,652,000	723,910	0.4382	0.367	0.367	0.371	0.363	0.388	1,936,426	0.3738	-4.44%
2007-06-27	0	0.450	0.445	0.455	0.440	0.455	1,220,000	544,100	0.4460	0.384	0.380	0.388	0.375	0.388	1,430,048	0.3805	1.12%
2007-06-26	0	0.445	0.445	0.455	0.445	0.460	960,000	434,550	0.4527	0.380	0.380	0.388	0.380	0.392	1,125,284	0.3862	-4.30%
2007-06-25	0	0.465	0.460	0.465	0.455	0.470	1,420,000	655,320	0.4615	0.397	0.392	0.397	0.388	0.401	1,664,482	0.3937	0.00%
2007-06-22	0	0.465	0.460	0.470	0.460	0.475	946,000	441,350	0.4665	0.397	0.392	0.401	0.392	0.405	1,108,874	0.3980	1.09%
2007-06-21	0	0.460	0.460	0.465	0.460	0.480	1,184,000	554,920	0.4687	0.392	0.392	0.397	0.392	0.409	1,387,850	0.3998	2.22%
2007-06-20	0	0.450	0.450	0.465	0.450	0.475	1,250,000	574,300	0.4594	0.384	0.384	0.397	0.384	0.405	1,465,213	0.3920	-3.23%
2007-06-18	0	0.465	0.465	0.475	0.440	0.490	2,270,000	1,044,350	0.4601	0.397	0.397	0.405	0.375	0.418	2,660,828	0.3925	-4.12%
2007-06-15	0	0.485	0.485	0.490	0.480	0.495	1,520,000	745,250	0.4903	0.414	0.414	0.418	0.409	0.422	1,781,700	0.4183	-2.02%
2007-06-14	0	0.495	0.490	0.495	0.495	0.510	2,384,000	1,191,950	0.5000	0.422	0.418	0.422	0.422	0.435	2,794,455	0.4265	-1.00%
2007-06-13	0	0.500	0.495	0.510	0.495	0.520	2,002,000	999,140	0.4991	0.427	0.422	0.435	0.422	0.444	2,346,686	0.4258	-3.85%
2007-06-12	0	0.520	0.510	0.520	0.510	0.560	15,184,000	8,020,160	0.5282	0.444	0.435	0.444	0.435	0.478	17,798,241	0.4506	7.22%
2007-06-11	0	0.485	0.475	0.490	0.475	0.485	1,624,000	779,340	0.4799	0.414	0.405	0.418	0.405	0.414	1,903,605	0.4094	2.11%
2007-06-08	0	0.475	0.465	0.475	0.440	0.480	704,000	330,980	0.4701	0.405	0.397	0.405	0.375	0.409	825,208	0.4011	-1.04%
2007-06-07	0	0.480	0.475	0.480	0.465	0.480	1,340,000	631,610	0.4714	0.409	0.405	0.409	0.397	0.409	1,570,709	0.4021	2.13%
2007-06-06	0	0.470	0.470	0.475	0.465	0.480	1,914,000	905,690	0.4732	0.401	0.401	0.405	0.397	0.409	2,243,535	0.4037	2.17%
2007-06-05	0	0.460	0.455	0.460	0.445	0.500	3,038,000	1,413,230	0.4652	0.392	0.388	0.392	0.380	0.427	3,561,055	0.3969	-2.13%
2007-06-04	0	0.470	0.470	0.490	0.470	0.495	2,088,000	1,009,160	0.4833	0.401	0.401	0.418	0.401	0.422	2,447,493	0.4123	-6.00%
2007-06-01	0	0.500	0.490	0.510	0.495	0.530	2,534,000	1,291,440	0.5096	0.427	0.418	0.435	0.422	0.452	2,970,281	0.4348	-1.96%
2007-05-31	0	0.510	0.510	0.520	0.465	0.530	3,274,000	1,663,430	0.5081	0.435	0.435	0.444	0.397	0.452	3,837,687	0.4334	3.03%
2007-05-30	0	0.495	0.485	0.495	0.450	0.510	3,518,000	1,693,170	0.4813	0.422	0.414	0.422	0.384	0.435	4,123,697	0.4106	-1.00%
2007-05-29	0	0.500	0.500	0.510	0.480	0.520	2,538,000	1,251,080	0.4929	0.427	0.427	0.435	0.409	0.444	2,974,969	0.4205	-3.85%
2007-05-28	0	0.520	0.500	0.520	0.475	0.530	3,446,000	1,710,420	0.4963	0.444	0.427	0.444	0.405	0.452	4,039,300	0.4234	4.00%
2007-05-25	0	0.500	0.495	0.500	0.465	0.540	10,026,000	5,121,750	0.5108	0.427	0.422	0.427	0.397	0.461	11,752,184	0.4358	3.09%
2007-05-23	0	0.485	0.485	0.490	0.420	0.600	13,802,000	6,522,330	0.4726	0.414	0.414	0.418	0.358	0.512	16,178,301	0.4032	15.48%
2007-05-22	0	0.420	0.410	0.430	0.415	0.440	1,430,000	603,460	0.4220	0.358	0.350	0.367	0.354	0.375	1,676,204	0.3600	-1.18%
2007-05-21	0	0.425	0.420	0.425	0.420	0.425	942,000	399,240	0.4238	0.363	0.358	0.363	0.358	0.363	1,104,185	0.3616	2.41%
2007-05-18	0	0.415	0.415	0.425	0.415	0.440	1,630,000	691,850	0.4244	0.354	0.354	0.363	0.354	0.375	1,910,638	0.3621	-4.60%
2007-05-17	0	0.435	0.430	0.440	0.430	0.465	4,290,000	1,885,140	0.4394	0.371	0.367	0.375	0.367	0.397	5,028,613	0.3749	0.00%
2007-05-16	0	0.435	0.430	0.435	0.405	0.435	1,104,000	460,840	0.4174	0.371	0.367	0.371	0.346	0.371	1,294,077	0.3561	7.41%
2007-05-15	0	0.405	0.405	0.410	0.400	0.405	1,002,000	404,760	0.4040	0.346	0.346	0.350	0.341	0.346	1,174,515	0.3446	0.00%
2007-05-14	0	0.405	0.395	0.405	0.395	0.425	1,874,000	753,770	0.4022	0.346	0.337	0.346	0.337	0.363	2,196,648	0.3431	-3.57%
2007-05-11	0	0.420	0.405	0.420	0.405	0.420	890,000	363,630	0.4086	0.358	0.346	0.358	0.346	0.358	1,043,232	0.3486	2.44%
2007-05-10	0	0.410	0.410	0.415	0.400	0.410	1,030,000	420,600	0.4083	0.350	0.350	0.354	0.341	0.350	1,207,336	0.3484	1.23%
2007-05-09	0	0.405	0.400	0.410	0.390	0.415	1,280,000	511,620	0.3997	0.346	0.341	0.350	0.333	0.354	1,500,379	0.3410	0.00%
2007-05-08	0	0.405	0.400	0.410	0.405	0.430	1,712,000	708,980	0.4141	0.346	0.341	0.350	0.346	0.367	2,006,756	0.3533	-5.81%
2007-05-07	0	0.430	0.425	0.435	0.420	0.435	1,378,000	588,980	0.4274	0.367	0.363	0.371	0.358	0.371	1,615,251	0.3646	0.00%
2007-05-04	0	0.430	0.430	0.440	0.430	0.440	1,928,000	835,670	0.4334	0.367	0.367	0.375	0.367	0.375	2,259,945	0.3698	-2.27%
2007-05-03	0	0.440	0.435	0.440	0.435	0.445	1,006,000	441,380	0.4387	0.375	0.371	0.375	0.371	0.380	1,179,204	0.3743	-1.12%
2007-05-02	0	0.445	0.440	0.445	0.440	0.455	862,000	385,330	0.4470	0.380	0.375	0.380	0.375	0.388	1,010,411	0.3814	-1.11%
2007-04-30	0	0.450	0.445	0.450	0.445	0.460	1,070,000	482,300	0.4507	0.384	0.380	0.384	0.380	0.392	1,254,223	0.3845	-1.10%
2007-04-27	0	0.455	0.450	0.455	0.445	0.460	1,574,000	712,490	0.4527	0.388	0.384	0.388	0.380	0.392	1,844,997	0.3862	2.25%
2007-04-26	0	0.445	0.440	0.445	0.440	0.450	792,000	350,620	0.4427	0.380	0.375	0.380	0.375	0.384	928,359	0.3777	2.30%
2007-04-25	0	0.435	0.435	0.440	0.430	0.450	1,928,000	837,760	0.4345	0.371	0.371	0.375	0.367	0.384	2,259,945	0.3707	1.16%
2007-04-24	0	0.430	0.425	0.435	0.425	0.430	1,576,000	671,500	0.4261	0.367	0.363	0.371	0.363	0.367	1,847,341	0.3635	1.18%
2007-04-23	0	0.425	0.425	0.430	0.415	0.430	1,258,000	535,910	0.4260	0.363	0.363	0.367	0.354	0.367	1,474,591	0.3634	3.66%
2007-04-20	0	0.410	0.410	0.420	0.410	0.420	1,390,000	574,050	0.4130	0.350	0.350	0.358	0.350	0.358	1,629,317	0.3523	0.00%
2007-04-19	0	0.410	0.405	0.415	0.405	0.420	1,228,000	504,950	0.4112	0.350	0.346	0.354	0.346	0.358	1,439,426	0.3508	-2.38%
2007-04-18	0	0.420	0.420	0.425	0.410	0.440	820,000	345,580	0.4214	0.358	0.358	0.363	0.350	0.375	961,180	0.3595	-4.55%
2007-04-17	0	0.440	0.440	0.445	0.415	0.460	2,710,000	1,172,450	0.4326	0.375	0.375	0.380	0.354	0.392	3,176,583	0.3691	7.32%
2007-04-16	0	0.410	0.405	0.420	0.400	0.440	3,350,000	1,399,630	0.4178	0.350	0.346	0.358	0.341	0.375	3,926,772	0.3564	-5.75%
2007-04-13	0	0.435	0.425	0.440	0.390	0.510	7,940,000	3,442,270	0.4335	0.371	0.363	0.375	0.333	0.435	9,307,036	0.3699	16.00%
2007-04-12	0	0.375	0.370	0.380	0.365	0.380	1,972,000	734,960	0.3727	0.320	0.316	0.324	0.311	0.324	2,311,521	0.3180	4.17%
2007-04-11	0	0.360	0.355	0.370	0.360	0.370	2,940,000	1,068,550	0.3635	0.307	0.303	0.316	0.307	0.316	3,446,182	0.3101	0.00%
2007-04-10	0	0.360	0.350	0.360	0.345	0.385	1,870,000	678,600	0.3629	0.307	0.299	0.307	0.294	0.328	2,191,959	0.3096	4.35%
2007-04-04	0	0.345	0.340	0.350	0.340	0.350	1,050,000	361,750	0.3445	0.294	0.290	0.299	0.290	0.299	1,230,779	0.2939	1.47%
2007-04-03	0	0.340	0.330	0.345	0.335	0.340	814,000	273,960	0.3366	0.290	0.282	0.294	0.286	0.290	954,147	0.2871	1.49%
2007-04-02	0	0.335	0.330	0.340	0.335	0.345	1,204,000	406,460	0.3376	0.286	0.282	0.290	0.286	0.294	1,411,294	0.2880	-2.90%
2007-03-30	0	0.345	0.335	0.345	0.325	0.345	1,220,000	401,880	0.3294	0.294	0.286	0.294	0.277	0.294	1,430,048	0.2810	6.15%
2007-03-29	0	0.325	0.325	0.330	0.320	0.330	1,256,000	406,550	0.3237	0.277	0.277	0.282	0.273	0.282	1,472,246	0.2761	-1.52%
2007-03-28	0	0.330	0.325	0.340	0.325	0.335	1,322,000	438,730	0.3319	0.282	0.277	0.290	0.277	0.286	1,549,610	0.2831	-2.94%
2007-03-27	0	0.340	0.335	0.340	0.330	0.340	1,274,000	430,340	0.3378	0.290	0.286	0.290	0.282	0.290	1,493,346	0.2882	0.00%
2007-03-26	0	0.340	0.330	0.340	0.335	0.340	1,180,000	399,200	0.3383	0.290	0.282	0.290	0.286	0.290	1,383,162	0.2886	0.00%
2007-03-23	0	0.340	0.335	0.345	0.340	0.340	1,360,000	462,400	0.3400	0.290	0.286	0.294	0.290	0.290	1,594,152	0.2901	0.00%
2007-03-22	0	0.340	0.330	0.345	0.340	0.340	1,140,000	387,600	0.3400	0.290	0.282	0.294	0.290	0.290	1,336,275	0.2901	0.00%
2007-03-21	0	0.340	0.330	0.345	0.340	0.345	1,240,000	424,000	0.3419	0.290	0.282	0.294	0.290	0.294	1,453,492	0.2917	0.00%
2007-03-20	0	0.340	0.335	0.345	0.340	0.345	1,366,000	466,750	0.3417	0.290	0.286	0.294	0.290	0.294	1,601,185	0.2915	-1.45%
2007-03-19	0	0.345	0.340	0.345	0.340	0.345	1,262,000	430,770	0.3413	0.294	0.290	0.294	0.290	0.294	1,479,280	0.2912	0.00%
2007-03-16	0	0.345	0.340	0.345	0.335	0.345	1,022,000	350,370	0.3428	0.294	0.290	0.294	0.286	0.294	1,197,959	0.2925	0.00%
2007-03-15	0	0.345	0.340	0.350	0.335	0.345	1,380,000	469,160	0.3400	0.294	0.290	0.299	0.286	0.294	1,617,596	0.2900	1.47%
2007-03-14	0	0.340	0.325	0.345	0.325	0.340	1,180,000	395,800	0.3354	0.290	0.277	0.294	0.277	0.290	1,383,162	0.2862	0.00%
2007-03-13	0	0.340	0.325	0.345	0.340	0.345	1,466,000	498,990	0.3404	0.290	0.277	0.294	0.290	0.294	1,718,402	0.2904	1.49%
2007-03-12	0	0.335	0.335	0.340	0.335	0.345	1,200,000	408,000	0.3400	0.286	0.286	0.290	0.286	0.294	1,406,605	0.2901	-1.47%
2007-03-09	0	0.340	0.330	0.345	0.340	0.345	1,301,800	445,112	0.3419	0.290	0.282	0.294	0.290	0.294	1,525,932	0.2917	-1.45%
2007-03-08	0	0.345	0.335	0.345	0.335	0.345	1,400,000	481,150	0.3437	0.294	0.286	0.294	0.286	0.294	1,641,039	0.2932	0.00%
2007-03-07	0	0.345	0.330	0.350	0.340	0.350	1,406,000	485,520	0.3453	0.294	0.282	0.299	0.290	0.299	1,648,072	0.2946	1.47%
2007-03-06	0	0.340	0.330	0.345	0.340	0.350	1,254,000	427,960	0.3413	0.290	0.282	0.294	0.290	0.299	1,469,902	0.2911	1.49%
2007-03-05	0	0.335	0.330	0.340	0.315	0.335	1,602,000	524,970	0.3277	0.286	0.282	0.290	0.269	0.286	1,877,818	0.2796	-1.47%
2007-03-02	0	0.340	0.330	0.340	0.335	0.350	1,278,000	440,230	0.3445	0.290	0.282	0.290	0.286	0.299	1,498,034	0.2939	-1.45%
2007-03-01	0	0.345	0.340	0.350	0.330	0.355	1,212,000	418,340	0.3452	0.294	0.290	0.299	0.282	0.303	1,420,671	0.2945	1.47%
2007-02-28	0	0.340	0.330	0.345	0.315	0.345	1,460,000	486,250	0.3330	0.290	0.282	0.294	0.269	0.294	1,711,369	0.2841	-2.86%
2007-02-27	0	0.350	0.345	0.360	0.350	0.365	1,790,000	632,300	0.3532	0.299	0.294	0.307	0.299	0.311	2,098,186	0.3014	-2.78%
2007-02-26	0	0.360	0.355	0.365	0.335	0.360	2,804,000	977,990	0.3488	0.307	0.303	0.311	0.286	0.307	3,286,767	0.2976	7.46%
2007-02-23	0	0.335	0.335	0.340	0.330	0.355	1,308,000	447,330	0.3420	0.286	0.286	0.290	0.282	0.303	1,533,199	0.2918	0.00%
2007-02-22	0	0.335	0.335	0.345	0.330	0.340	1,534,000	516,310	0.3366	0.286	0.286	0.294	0.282	0.290	1,798,110	0.2871	-1.47%
2007-02-21	0	0.340	0.325	0.345	0.340	0.345	1,310,000	449,000	0.3427	0.290	0.277	0.294	0.290	0.294	1,535,544	0.2924	-1.45%
2007-02-16	0	0.345	0.320	0.345	0.325	0.385	2,286,000	793,150	0.3470	0.294	0.273	0.294	0.277	0.328	2,679,582	0.2960	-1.43%
2007-02-15	0	0.350	0.340	0.350	0.330	0.350	1,790,000	600,380	0.3354	0.299	0.290	0.299	0.282	0.299	2,098,186	0.2861	4.48%
2007-02-14	0	0.335	0.325	0.340	0.330	0.340	1,270,000	422,000	0.3323	0.286	0.277	0.290	0.282	0.290	1,488,657	0.2835	3.08%
2007-02-13	0	0.325	0.315	0.330	0.320	0.340	1,420,000	464,850	0.3274	0.277	0.269	0.282	0.273	0.290	1,664,482	0.2793	-1.52%
2007-02-12	0	0.330	0.320	0.340	0.325	0.340	1,358,000	449,150	0.3307	0.282	0.273	0.290	0.277	0.290	1,591,808	0.2822	1.54%
2007-02-09	0	0.325	0.315	0.325	0.310	0.325	1,958,000	618,430	0.3158	0.277	0.269	0.277	0.264	0.277	2,295,110	0.2695	3.17%
2007-02-08	0	0.315	0.310	0.320	0.300	0.315	1,426,000	442,310	0.3102	0.269	0.264	0.273	0.256	0.269	1,671,516	0.2646	0.00%
2007-02-07	0	0.315	0.305	0.320	0.310	0.320	1,490,000	468,850	0.3147	0.269	0.260	0.273	0.264	0.273	1,746,534	0.2684	0.00%
2007-02-06	0	0.315	0.305	0.320	0.310	0.320	1,320,000	415,300	0.3146	0.269	0.260	0.273	0.264	0.273	1,547,265	0.2684	0.00%
2007-02-05	0	0.315	0.310	0.320	0.295	0.340	2,216,000	688,340	0.3106	0.269	0.264	0.273	0.252	0.290	2,597,530	0.2650	1.61%
2007-02-02	0	0.310	0.305	0.310	0.300	0.315	1,414,000	435,590	0.3081	0.264	0.260	0.264	0.256	0.269	1,657,449	0.2628	5.08%
2007-02-01	0	0.295	0.290	0.300	0.295	0.300	1,224,000	361,600	0.2954	0.252	0.247	0.256	0.252	0.256	1,434,737	0.2520	-1.67%
2007-01-31	0	0.300	0.290	0.300	0.295	0.305	1,826,000	545,700	0.2988	0.256	0.247	0.256	0.252	0.260	2,140,384	0.2550	1.69%
2007-01-30	0	0.295	0.295	0.300	0.295	0.300	1,170,000	347,680	0.2972	0.252	0.252	0.256	0.252	0.256	1,371,440	0.2535	-1.67%
2007-01-29	0	0.300	0.290	0.300	0.295	0.300	1,386,000	411,240	0.2967	0.256	0.247	0.256	0.252	0.256	1,624,629	0.2531	1.69%
2007-01-26	0	0.295	0.290	0.300	0.295	0.300	1,232,000	364,740	0.2961	0.252	0.247	0.256	0.252	0.256	1,444,114	0.2526	-1.67%
2007-01-25	0	0.300	0.295	0.305	0.295	0.300	1,668,000	493,900	0.2961	0.256	0.252	0.260	0.252	0.256	1,955,181	0.2526	1.69%
2007-01-24	0	0.295	0.295	0.300	0.295	0.310	1,342,000	397,250	0.2960	0.252	0.252	0.256	0.252	0.264	1,573,053	0.2525	-1.67%
2007-01-23	0	0.300	0.295	0.310	0.295	0.310	1,790,000	537,650	0.3004	0.256	0.252	0.264	0.252	0.264	2,098,186	0.2562	-1.64%
2007-01-22	0	0.305	0.300	0.310	0.305	0.305	1,380,000	420,900	0.3050	0.260	0.256	0.264	0.260	0.260	1,617,596	0.2602	0.00%
2007-01-19	0	0.305	0.300	0.310	0.300	0.305	1,738,000	525,580	0.3024	0.260	0.256	0.264	0.256	0.260	2,037,233	0.2580	3.39%
2007-01-18	0	0.295	0.295	0.300	0.295	0.305	1,428,000	426,620	0.2988	0.252	0.252	0.256	0.252	0.260	1,673,860	0.2549	-1.67%
2007-01-17	0	0.300	0.300	0.305	0.300	0.310	1,160,000	351,900	0.3034	0.256	0.256	0.260	0.256	0.264	1,359,718	0.2588	-4.76%
2007-01-16	0	0.315	0.295	0.315	0.310	0.315	1,176,000	367,960	0.3129	0.269	0.252	0.269	0.264	0.269	1,378,473	0.2669	0.00%
2007-01-15	0	0.315	0.300	0.315	0.300	0.315	1,684,000	509,780	0.3027	0.269	0.256	0.269	0.256	0.269	1,973,936	0.2583	5.00%
2007-01-12	0	0.300	0.295	0.305	0.295	0.305	1,990,000	594,700	0.2988	0.256	0.252	0.260	0.252	0.260	2,332,620	0.2549	1.69%
2007-01-11	0	0.295	0.290	0.300	0.290	0.305	2,592,000	766,010	0.2955	0.252	0.247	0.256	0.247	0.260	3,038,267	0.2521	-4.84%
2007-01-10	0	0.310	0.295	0.310	0.290	0.310	1,870,000	562,300	0.3007	0.264	0.252	0.264	0.247	0.264	2,191,959	0.2565	1.64%
2007-01-09	0	0.305	0.300	0.305	0.295	0.320	1,420,000	434,300	0.3058	0.260	0.256	0.260	0.252	0.273	1,664,482	0.2609	-19.74%
2007-01-08	0	0.380	0.290	0.310	0.295	0.380	1,648,000	496,890	0.3015	0.324	0.247	0.264	0.252	0.324	1,931,737	0.2572	26.67%
2007-01-05	0	0.300	0.285	0.305	0.290	0.305	1,670,000	499,350	0.2990	0.256	0.243	0.260	0.247	0.260	1,957,525	0.2551	-1.64%
2007-01-04	0	0.305	0.285	0.310	0.290	0.305	1,414,000	423,750	0.2997	0.260	0.243	0.264	0.247	0.260	1,657,449	0.2557	3.39%
2007-01-03	0	0.295	0.290	0.295	0.290	0.305	1,592,000	470,990	0.2958	0.252	0.247	0.252	0.247	0.260	1,866,096	0.2524	0.00%
2007-01-02	0	0.295	0.285	0.300	0.295	0.305	1,524,000	450,280	0.2955	0.252	0.243	0.256	0.252	0.260	1,786,388	0.2521	-3.28%
2006-12-29	0	0.305	0.290	0.320	0.300	0.310	1,364,000	416,250	0.3052	0.260	0.247	0.273	0.256	0.264	1,598,841	0.2603	1.67%
2006-12-28	0	0.300	0.280	0.300	0.295	0.305	1,578,000	467,310	0.2961	0.256	0.239	0.256	0.252	0.260	1,849,685	0.2526	0.00%
2006-12-27	0	0.300	0.280	0.300	0.280	0.315	4,040,000	1,192,710	0.2952	0.256	0.239	0.256	0.239	0.269	4,735,570	0.2519	-3.23%
2006-12-22	0	0.310	0.305	0.320	0.310	0.315	1,330,000	414,450	0.3116	0.264	0.260	0.273	0.264	0.269	1,558,987	0.2658	-3.12%
2006-12-21	0	0.320	0.310	0.320	0.310	0.320	1,614,000	513,280	0.3180	0.273	0.264	0.273	0.264	0.273	1,891,884	0.2713	-1.54%
2006-12-20	0	0.325	0.325	0.330	0.325	0.330	1,450,000	472,250	0.3257	0.277	0.277	0.282	0.277	0.282	1,699,648	0.2779	0.00%
2006-12-19	0	0.325	0.315	0.330	0.315	0.325	1,570,000	507,780	0.3234	0.277	0.269	0.282	0.269	0.277	1,840,308	0.2759	0.00%
2006-12-18	0	0.325	0.320	0.330	0.325	0.335	1,240,000	406,350	0.3277	0.277	0.273	0.282	0.277	0.286	1,453,492	0.2796	1.56%
2006-12-15	0	0.320	0.320	0.330	0.320	0.330	1,200,000	393,840	0.3282	0.273	0.273	0.282	0.273	0.282	1,406,605	0.2800	-8.57%
2006-12-14	0	0.350	0.325	0.350	0.320	0.350	1,166,000	379,800	0.3257	0.299	0.277	0.299	0.273	0.299	1,366,751	0.2779	9.38%
2006-12-13	0	0.320	0.315	0.320	0.320	0.330	1,570,000	509,500	0.3245	0.273	0.269	0.273	0.273	0.282	1,840,308	0.2769	-1.54%
2006-12-12	0	0.325	0.325	0.335	0.325	0.335	1,750,000	572,550	0.3272	0.277	0.277	0.286	0.277	0.286	2,051,299	0.2791	-1.52%
2006-12-11	0	0.330	0.325	0.335	0.325	0.335	1,410,000	466,800	0.3311	0.282	0.277	0.286	0.277	0.286	1,652,761	0.2824	0.00%
2006-12-08	0	0.330	0.320	0.335	0.320	0.330	1,390,000	446,500	0.3212	0.282	0.273	0.286	0.273	0.282	1,629,317	0.2740	3.13%
2006-12-07	0	0.320	0.315	0.325	0.315	0.320	1,626,000	519,540	0.3195	0.273	0.269	0.277	0.269	0.273	1,905,950	0.2726	1.59%
2006-12-06	0	0.315	0.315	0.320	0.315	0.325	1,360,000	433,400	0.3187	0.269	0.269	0.273	0.269	0.277	1,594,152	0.2719	-1.56%
2006-12-05	0	0.320	0.315	0.320	0.315	0.325	1,330,000	426,250	0.3205	0.273	0.269	0.273	0.269	0.277	1,558,987	0.2734	0.00%
2006-12-04	0	0.320	0.320	0.325	0.320	0.325	1,230,000	396,000	0.3220	0.273	0.273	0.277	0.273	0.277	1,441,770	0.2747	-1.54%
2006-12-01	0	0.325	0.320	0.330	0.325	0.325	1,390,000	451,750	0.3250	0.277	0.273	0.282	0.277	0.277	1,629,317	0.2773	0.00%
2006-11-30	0	0.325	0.320	0.330	0.320	0.325	1,230,000	397,550	0.3232	0.277	0.273	0.282	0.273	0.277	1,441,770	0.2757	3.17%
2006-11-29	0	0.315	0.315	0.325	0.315	0.325	1,414,000	450,310	0.3185	0.269	0.269	0.277	0.269	0.277	1,657,449	0.2717	0.00%
2006-11-28	0	0.315	0.315	0.325	0.315	0.340	1,296,000	416,940	0.3217	0.269	0.269	0.277	0.269	0.290	1,519,133	0.2745	-8.70%
2006-11-27	0	0.345	0.340	0.350	0.340	0.395	1,320,000	463,700	0.3513	0.294	0.290	0.299	0.290	0.337	1,547,265	0.2997	-1.43%
2006-11-24	0	0.350	0.330	0.350	0.335	0.350	1,384,000	473,000	0.3418	0.299	0.282	0.299	0.286	0.299	1,622,284	0.2916	1.45%
2006-11-23	0	0.345	0.325	0.345	0.340	0.355	1,040,000	361,750	0.3478	0.294	0.277	0.294	0.290	0.303	1,219,058	0.2967	-2.82%
2006-11-22	0	0.355	0.340	0.355	0.335	0.370	2,580,000	917,990	0.3558	0.303	0.290	0.303	0.286	0.316	3,024,201	0.3035	0.00%
2006-11-21	0	0.355	0.355	0.360	0.315	0.420	3,346,000	1,129,840	0.3377	0.303	0.303	0.307	0.269	0.358	3,922,083	0.2881	12.70%
2006-11-20	0	0.315	0.310	0.315	0.310	0.315	1,540,000	478,150	0.3105	0.269	0.264	0.269	0.264	0.269	1,805,143	0.2649	0.00%
2006-11-17	0	0.315	0.305	0.320	0.305	0.315	1,880,000	582,050	0.3096	0.269	0.260	0.273	0.260	0.269	2,203,681	0.2641	1.61%
2006-11-16	0	0.310	0.305	0.315	0.305	0.315	1,670,000	515,050	0.3084	0.264	0.260	0.269	0.260	0.269	1,957,525	0.2631	0.00%
2006-11-15	0	0.310	0.310	0.315	0.310	0.315	1,438,000	446,610	0.3106	0.264	0.264	0.269	0.264	0.269	1,685,582	0.2650	0.00%
2006-11-14	0	0.310	0.300	0.315	0.310	0.315	1,240,000	386,000	0.3113	0.264	0.256	0.269	0.264	0.269	1,453,492	0.2656	0.00%
2006-11-13	0	0.310	0.300	0.315	0.300	0.315	2,250,000	683,850	0.3039	0.264	0.256	0.269	0.256	0.269	2,637,384	0.2593	0.00%
2006-11-10	0	0.310	0.300	0.310	0.305	0.310	1,080,000	329,420	0.3050	0.264	0.256	0.264	0.260	0.264	1,265,944	0.2602	1.64%
2006-11-09	0	0.305	0.300	0.310	0.300	0.310	1,120,000	343,400	0.3066	0.260	0.256	0.264	0.256	0.264	1,312,831	0.2616	0.00%
2006-11-08	0	0.305	0.300	0.305	0.305	0.320	1,570,000	488,350	0.3111	0.260	0.256	0.260	0.260	0.273	1,840,308	0.2654	-1.61%
2006-11-07	0	0.310	0.305	0.310	0.310	0.320	1,180,000	370,700	0.3142	0.264	0.260	0.264	0.264	0.273	1,383,162	0.2680	-1.59%
2006-11-06	0	0.315	0.310	0.320	0.315	0.325	1,520,000	481,050	0.3165	0.269	0.264	0.273	0.269	0.277	1,781,700	0.2700	-1.56%
2006-11-03	0	0.320	0.310	0.320	0.310	0.320	1,830,000	579,050	0.3164	0.273	0.264	0.273	0.264	0.273	2,145,073	0.2699	1.59%
2006-11-02	0	0.315	0.310	0.320	0.310	0.320	1,336,000	418,580	0.3133	0.269	0.264	0.273	0.264	0.273	1,566,020	0.2673	1.61%
2006-11-01	0	0.310	0.305	0.310	0.305	0.320	1,300,000	403,350	0.3103	0.264	0.260	0.264	0.260	0.273	1,523,822	0.2647	0.00%
2006-10-31	0	0.310	0.305	0.310	0.300	0.315	1,206,000	368,070	0.3052	0.264	0.260	0.264	0.256	0.269	1,413,638	0.2604	3.33%
2006-10-27	0	0.300	0.300	0.305	0.300	0.305	1,346,000	406,950	0.3023	0.256	0.256	0.260	0.256	0.260	1,577,742	0.2579	-1.64%
2006-10-26	0	0.305	0.305	0.315	0.300	0.330	1,150,000	355,100	0.3088	0.260	0.260	0.269	0.256	0.282	1,347,996	0.2634	0.00%
2006-10-25	0	0.305	0.295	0.305	0.300	0.305	1,190,000	357,650	0.3005	0.260	0.252	0.260	0.256	0.260	1,394,883	0.2564	1.67%
2006-10-24	0	0.300	0.295	0.305	0.300	0.305	1,540,000	464,000	0.3013	0.256	0.252	0.260	0.256	0.260	1,805,143	0.2570	0.00%
2006-10-23	0	0.300	0.295	0.305	0.295	0.305	1,212,000	363,680	0.3001	0.256	0.252	0.260	0.252	0.260	1,420,671	0.2560	0.00%
2006-10-20	0	0.300	0.295	0.305	0.300	0.305	1,600,000	480,750	0.3005	0.256	0.252	0.260	0.256	0.260	1,875,473	0.2563	0.00%
2006-10-19	0	0.300	0.295	0.300	0.295	0.305	1,762,000	528,660	0.3000	0.256	0.252	0.256	0.252	0.260	2,065,365	0.2560	-1.64%
2006-10-18	0	0.305	0.300	0.305	0.300	0.305	1,420,000	426,800	0.3006	0.260	0.256	0.260	0.256	0.260	1,664,482	0.2564	1.67%
2006-10-17	0	0.300	0.295	0.305	0.300	0.305	1,580,000	475,400	0.3009	0.256	0.252	0.260	0.256	0.260	1,852,030	0.2567	0.00%
2006-10-16	0	0.300	0.295	0.305	0.300	0.305	1,130,000	339,250	0.3002	0.256	0.252	0.260	0.256	0.260	1,324,553	0.2561	-1.64%
2006-10-13	0	0.305	0.295	0.305	0.300	0.310	1,380,000	417,950	0.3029	0.260	0.252	0.260	0.256	0.264	1,617,596	0.2584	0.00%
2006-10-12	0	0.305	0.305	0.310	0.300	0.305	1,210,000	366,550	0.3029	0.260	0.260	0.264	0.256	0.260	1,418,327	0.2584	1.67%
2006-10-11	0	0.300	0.295	0.305	0.300	0.300	1,480,000	444,000	0.3000	0.256	0.252	0.260	0.256	0.256	1,734,813	0.2559	-1.64%
2006-10-10	0	0.305	0.295	0.305	0.295	0.310	1,330,000	395,850	0.2976	0.260	0.252	0.260	0.252	0.264	1,558,987	0.2539	3.39%
2006-10-09	0	0.295	0.290	0.295	0.290	0.300	1,390,000	409,450	0.2946	0.252	0.247	0.252	0.247	0.256	1,629,317	0.2513	-3.28%
2006-10-06	0	0.305	0.300	0.305	0.290	0.310	2,330,000	699,400	0.3002	0.260	0.256	0.260	0.247	0.264	2,731,158	0.2561	0.00%
2006-10-05	0	0.305	0.295	0.310	0.300	0.305	1,710,000	516,100	0.3018	0.260	0.252	0.264	0.256	0.260	2,004,412	0.2575	1.67%
2006-10-04	0	0.300	0.300	0.305	0.300	0.305	1,370,000	416,400	0.3039	0.256	0.256	0.260	0.256	0.260	1,605,874	0.2593	-1.64%
2006-10-03	0	0.305	0.300	0.310	0.300	0.310	1,090,000	332,550	0.3051	0.260	0.256	0.264	0.256	0.264	1,277,666	0.2603	0.00%
2006-09-29	0	0.305	0.295	0.305	0.305	0.305	1,050,000	320,250	0.3050	0.260	0.252	0.260	0.260	0.260	1,230,779	0.2602	1.67%
2006-09-28	0	0.300	0.295	0.300	0.295	0.305	1,400,000	418,910	0.2992	0.256	0.252	0.256	0.252	0.260	1,641,039	0.2553	-3.23%
2006-09-27	0	0.310	0.300	0.310	0.300	0.320	1,300,000	400,150	0.3078	0.264	0.256	0.264	0.256	0.273	1,523,822	0.2626	-1.59%
2006-09-26	0	0.315	0.305	0.315	0.310	0.325	1,502,000	479,470	0.3192	0.269	0.260	0.269	0.264	0.277	1,760,600	0.2723	-1.56%
2006-09-25	0	0.320	0.310	0.320	0.315	0.330	1,220,000	392,600	0.3218	0.273	0.264	0.273	0.269	0.282	1,430,048	0.2745	-1.54%
2006-09-22	0	0.325	0.315	0.330	0.315	0.345	1,830,000	592,350	0.3237	0.277	0.269	0.282	0.269	0.294	2,145,073	0.2761	-1.52%
2006-09-21	0	0.330	0.320	0.335	0.310	0.330	1,170,000	372,200	0.3181	0.282	0.273	0.286	0.264	0.282	1,371,440	0.2714	6.45%
2006-09-20	0	0.310	0.300	0.315	0.300	0.310	1,852,000	564,660	0.3049	0.264	0.256	0.269	0.256	0.264	2,170,860	0.2601	1.64%
2006-09-19	0	0.305	0.300	0.310	0.305	0.310	1,310,000	400,450	0.3057	0.260	0.256	0.264	0.260	0.264	1,535,544	0.2608	0.00%
2006-09-18	0	0.305	0.295	0.305	0.295	0.305	1,376,000	414,700	0.3014	0.260	0.252	0.260	0.252	0.260	1,612,907	0.2571	-3.17%
2006-09-15	0	0.315	0.310	0.315	0.305	0.315	1,008,000	312,320	0.3098	0.269	0.264	0.269	0.260	0.269	1,181,548	0.2643	1.61%
2006-09-14	0	0.310	0.310	0.320	0.305	0.320	1,458,000	455,110	0.3121	0.264	0.264	0.273	0.260	0.273	1,709,025	0.2663	-6.06%
2006-09-13	0	0.330	0.305	0.330	0.295	0.330	2,144,000	644,190	0.3005	0.282	0.260	0.282	0.252	0.282	2,513,134	0.2563	10.00%
2006-09-12	0	0.300	0.290	0.300	0.295	0.305	1,140,000	342,450	0.3004	0.256	0.247	0.256	0.252	0.260	1,336,275	0.2563	1.69%
2006-09-11	0	0.295	0.295	0.300	0.290	0.300	1,600,000	473,950	0.2962	0.252	0.252	0.256	0.247	0.256	1,875,473	0.2527	0.00%
2006-09-08	0	0.295	0.290	0.300	0.295	0.300	1,100,000	324,750	0.2952	0.252	0.247	0.256	0.252	0.256	1,289,388	0.2519	0.00%
2006-09-07	0	0.295	0.290	0.295	0.275	0.300	2,220,000	643,350	0.2898	0.252	0.247	0.252	0.235	0.256	2,602,219	0.2472	0.00%
2006-09-06	0	0.295	0.290	0.295	0.290	0.295	1,030,000	302,100	0.2933	0.252	0.247	0.252	0.247	0.252	1,207,336	0.2502	0.00%
2006-09-05	0	0.295	0.295	0.300	0.290	0.305	1,890,000	559,280	0.2959	0.252	0.252	0.256	0.247	0.260	2,215,403	0.2525	-1.67%
2006-09-04	0	0.300	0.295	0.300	0.290	0.305	2,412,000	719,100	0.2981	0.256	0.252	0.256	0.247	0.260	2,827,276	0.2543	1.69%
2006-09-01	0	0.295	0.295	0.300	0.285	0.300	2,186,000	638,670	0.2922	0.252	0.252	0.256	0.243	0.256	2,562,365	0.2493	3.51%
2006-08-31	0	0.285	0.275	0.290	0.280	0.285	1,464,000	414,350	0.2830	0.243	0.235	0.247	0.239	0.243	1,716,058	0.2415	3.64%
2006-08-30	0	0.285	0.275	0.285	0.285	0.290	1,328,000	379,330	0.2856	0.235	0.226	0.235	0.235	0.239	1,613,248	0.2351	0.00%
2006-08-29	0	0.285	0.275	0.285	0.270	0.285	1,550,000	427,220	0.2756	0.235	0.226	0.235	0.222	0.235	1,882,932	0.2269	5.56%
2006-08-28	0	0.270	0.265	0.275	0.270	0.270	2,110,000	569,700	0.2700	0.222	0.218	0.226	0.222	0.222	2,563,218	0.2223	0.00%
2006-08-25	0	0.270	0.265	0.275	0.270	0.270	1,110,000	299,700	0.2700	0.222	0.218	0.226	0.222	0.222	1,348,423	0.2223	0.00%
2006-08-24	0	0.270	0.265	0.275	0.265	0.270	1,470,000	396,400	0.2697	0.222	0.218	0.226	0.218	0.222	1,785,749	0.2220	-1.82%
2006-08-23	0	0.275	0.265	0.275	0.270	0.275	1,310,000	358,750	0.2739	0.226	0.218	0.226	0.222	0.226	1,591,382	0.2254	0.00%
2006-08-22	0	0.275	0.270	0.275	0.270	0.275	1,190,000	324,050	0.2723	0.226	0.222	0.226	0.222	0.226	1,445,606	0.2242	0.00%
2006-08-21	0	0.275	0.270	0.280	0.275	0.280	1,110,000	306,700	0.2763	0.226	0.222	0.230	0.226	0.230	1,348,423	0.2275	-1.79%
2006-08-18	0	0.280	0.275	0.280	0.275	0.285	1,104,000	307,100	0.2782	0.230	0.226	0.230	0.226	0.235	1,341,134	0.2290	0.00%
2006-08-17	0	0.280	0.280	0.285	0.275	0.280	1,258,000	348,120	0.2767	0.230	0.230	0.235	0.226	0.230	1,528,212	0.2278	1.82%
2006-08-16	0	0.275	0.270	0.280	0.270	0.275	1,208,000	330,200	0.2733	0.226	0.222	0.230	0.222	0.226	1,467,473	0.2250	1.85%
2006-08-15	0	0.270	0.270	0.275	0.265	0.275	1,302,000	352,530	0.2708	0.222	0.222	0.226	0.218	0.226	1,581,663	0.2229	-1.82%
2006-08-14	0	0.275	0.265	0.280	0.265	0.275	1,452,000	395,080	0.2721	0.226	0.218	0.230	0.218	0.226	1,763,883	0.2240	0.00%
2006-08-11	0	0.275	0.275	0.280	0.265	0.275	1,142,000	308,730	0.2703	0.226	0.226	0.230	0.218	0.226	1,387,296	0.2225	1.85%
2006-08-10	0	0.270	0.265	0.275	0.270	0.285	1,126,000	309,830	0.2752	0.222	0.218	0.226	0.222	0.235	1,367,859	0.2265	-5.26%
2006-08-09	0	0.285	0.280	0.290	0.275	0.300	1,224,000	347,550	0.2839	0.235	0.230	0.239	0.226	0.247	1,486,909	0.2337	5.56%
2006-08-08	0	0.270	0.270	0.285	0.270	0.280	518,000	140,910	0.2720	0.222	0.222	0.235	0.222	0.230	629,264	0.2239	8.00%
2006-08-07	0	0.250	0.250	0.260	-	-	0	0	-	0.206	0.206	0.214	-	-	0	-	0.00%
2006-08-04	0	0.250	0.250	0.260	0.250	0.250	240,000	60,000	0.2500	0.206	0.206	0.214	0.206	0.206	291,551	0.2058	3.73%
2006-08-03	0	0.241	0.241	0.260	-	-	0	0	-	0.198	0.198	0.214	-	-	0	-	2.12%
2006-08-02	0	0.236	0.235	0.260	-	-	0	0	-	0.194	0.193	0.214	-	-	0	-	0.00%
2006-08-01	0	0.236	0.236	0.265	0.236	0.236	20,000	4,720	0.2360	0.194	0.194	0.218	0.194	0.194	24,296	0.1943	-5.60%
2006-07-31	0	0.250	0.235	0.260	0.250	0.250	80,000	20,000	0.2500	0.206	0.193	0.214	0.206	0.206	97,184	0.2058	0.00%
2006-07-28	0	0.250	0.237	0.270	0.250	0.250	16,000	4,000	0.2500	0.206	0.195	0.222	0.206	0.206	19,437	0.2058	0.00%
2006-07-27	0	0.250	0.235	0.270	-	-	0	0	-	0.206	0.193	0.222	-	-	0	-	0.00%
2006-07-26	0	0.250	0.236	0.270	-	-	0	0	-	0.206	0.194	0.222	-	-	0	-	0.00%
2006-07-25	0	0.250	0.230	0.270	-	-	0	0	-	0.206	0.189	0.222	-	-	0	-	0.00%
2006-07-24	0	0.250	0.230	0.270	-	-	0	0	-	0.206	0.189	0.222	-	-	0	-	0.00%
2006-07-21	0	0.250	0.241	0.270	0.250	0.250	40,000	10,000	0.2500	0.206	0.198	0.222	0.206	0.206	48,592	0.2058	0.00%
2006-07-20	0	0.250	0.238	0.270	-	-	0	0	-	0.206	0.196	0.222	-	-	0	-	0.00%
2006-07-19	0	0.250	0.250	0.270	-	-	0	0	-	0.206	0.206	0.222	-	-	0	-	0.00%
2006-07-18	0	0.250	0.238	0.270	-	-	0	0	-	0.206	0.196	0.222	-	-	0	-	0.00%
2006-07-17	0	0.250	0.238	0.270	-	-	0	0	-	0.206	0.196	0.222	-	-	0	-	0.00%
2006-07-14	0	0.250	0.241	0.270	-	-	0	0	-	0.206	0.198	0.222	-	-	0	-	0.00%
2006-07-13	0	0.250	0.235	0.270	-	-	0	0	-	0.206	0.193	0.222	-	-	0	-	0.00%
2006-07-12	0	0.250	0.250	0.270	0.250	0.250	28,000	7,000	0.2500	0.206	0.206	0.222	0.206	0.206	34,014	0.2058	0.00%
2006-07-11	0	0.250	0.250	0.255	0.246	0.246	28,000	6,888	0.2460	0.206	0.206	0.210	0.203	0.203	34,014	0.2025	-3.85%
2006-07-10	0	0.260	0.246	0.260	-	-	0	0	-	0.214	0.203	0.214	-	-	0	-	0.00%
2006-07-07	0	0.260	0.246	0.270	-	-	0	0	-	0.214	0.203	0.222	-	-	0	-	0.00%
2006-07-06	0	0.260	0.244	0.270	-	-	0	0	-	0.214	0.201	0.222	-	-	0	-	0.00%
2006-07-05	0	0.260	0.246	0.270	-	-	0	0	-	0.214	0.203	0.222	-	-	0	-	0.00%
2006-07-04	0	0.260	0.245	0.270	0.243	0.260	600,000	151,870	0.2531	0.214	0.202	0.222	0.200	0.214	728,877	0.2084	1.96%
2006-07-03	0	0.255	0.245	0.270	-	-	0	0	-	0.210	0.202	0.222	-	-	0	-	0.00%
2006-06-30	0	0.255	0.245	0.270	-	-	0	0	-	0.210	0.202	0.222	-	-	0	-	0.00%
2006-06-29	0	0.255	0.246	0.270	-	-	0	0	-	0.210	0.203	0.222	-	-	0	-	0.00%
2006-06-28	0	0.255	0.242	0.260	-	-	0	0	-	0.210	0.199	0.214	-	-	0	-	0.00%
2006-06-27	0	0.255	0.241	0.260	-	-	0	0	-	0.210	0.198	0.214	-	-	0	-	0.00%
2006-06-26	0	0.255	0.255	0.260	0.255	0.255	190,000	48,450	0.2550	0.210	0.210	0.214	0.210	0.210	230,811	0.2099	0.00%
2006-06-23	0	0.255	0.244	0.260	-	-	0	0	-	0.210	0.201	0.214	-	-	0	-	0.00%
2006-06-22	0	0.255	0.245	0.255	0.255	0.255	160,000	40,800	0.2550	0.210	0.202	0.210	0.210	0.210	194,367	0.2099	4.08%
2006-06-21	0	0.245	0.240	0.255	-	-	0	0	-	0.202	0.198	0.210	-	-	0	-	0.00%
2006-06-20	0	0.245	0.240	0.250	0.245	0.250	190,000	46,700	0.2458	0.202	0.198	0.206	0.202	0.206	230,811	0.2023	-2.00%
2006-06-19	0	0.250	0.250	0.270	0.250	0.250	100,000	25,000	0.2500	0.206	0.206	0.222	0.206	0.206	121,480	0.2058	-1.96%
2006-06-16	0	0.255	0.250	0.270	0.255	0.260	110,000	28,450	0.2586	0.210	0.206	0.222	0.210	0.214	133,627	0.2129	2.00%
2006-06-15	0	0.250	0.245	0.260	-	-	0	0	-	0.206	0.202	0.214	-	-	0	-	0.00%
2006-06-14	0	0.250	0.240	0.265	-	-	0	0	-	0.206	0.198	0.218	-	-	0	-	0.00%
2006-06-13	0	0.250	0.245	0.265	0.250	0.250	150,000	37,500	0.2500	0.206	0.202	0.218	0.206	0.206	182,219	0.2058	-5.66%
2006-06-12	0	0.265	0.265	0.290	0.255	0.255	150,000	38,250	0.2550	0.218	0.218	0.239	0.210	0.210	182,219	0.2099	-3.64%
2006-06-09	0	0.275	0.250	0.275	-	-	0	0	-	0.226	0.206	0.226	-	-	0	-	-3.51%
2006-06-08	0	0.285	0.250	0.285	-	-	0	0	-	0.235	0.206	0.235	-	-	0	-	-1.72%
2006-06-07	0	0.290	0.255	0.300	-	-	0	0	-	0.239	0.210	0.247	-	-	0	-	0.00%
2006-06-06	0	0.290	0.255	0.290	-	-	0	0	-	0.239	0.210	0.239	-	-	0	-	-1.69%
2006-06-05	0	0.295	0.295	0.300	-	-	0	0	-	0.243	0.243	0.247	-	-	0	-	5.36%
2006-06-02	0	0.280	0.255	0.280	-	-	8,000	2,240	0.2800	0.230	0.210	0.230	-	-	9,718	0.2305	0.00%
2006-06-01	0	0.280	0.280	0.285	-	-	0	0	-	0.230	0.230	0.235	-	-	0	-	7.69%
2006-05-30	0	0.260	0.255	0.270	0.241	0.265	204,000	52,982	0.2597	0.214	0.210	0.222	0.198	0.218	247,818	0.2138	1.96%
2006-05-29	0	0.255	0.250	0.265	-	-	0	0	-	0.210	0.206	0.218	-	-	0	-	0.00%
2006-05-26	0	0.255	0.250	0.265	0.255	0.255	20,000	5,100	0.2550	0.210	0.206	0.218	0.210	0.210	24,296	0.2099	0.00%
2006-05-25	0	0.255	0.255	0.260	0.242	0.242	16,000	3,872	0.2420	0.210	0.210	0.214	0.199	0.199	19,437	0.1992	-1.92%
2006-05-24	0	0.260	0.242	0.260	-	-	0	0	-	0.214	0.199	0.214	-	-	0	-	0.00%
2006-05-23	0	0.260	0.240	0.275	0.240	0.260	600,000	146,000	0.2433	0.214	0.198	0.226	0.198	0.214	728,877	0.2003	1.96%
2006-05-22	0	0.255	0.255	0.270	0.250	0.255	274,000	69,800	0.2547	0.210	0.210	0.222	0.206	0.210	332,854	0.2097	0.00%
2006-05-19	0	0.255	0.255	0.260	0.255	0.260	250,000	64,250	0.2570	0.210	0.210	0.214	0.210	0.214	303,699	0.2116	-5.56%
2006-05-18	0	0.270	0.255	0.270	-	-	0	0	-	0.222	0.210	0.222	-	-	0	-	-1.82%
2006-05-17	0	0.275	0.255	0.275	-	-	0	0	-	0.226	0.210	0.226	-	-	0	-	-1.79%
2006-05-16	0	0.280	0.250	0.280	-	-	0	0	-	0.230	0.206	0.230	-	-	0	-	0.00%
2006-05-15	0	0.280	0.250	0.280	-	-	0	0	-	0.230	0.206	0.230	-	-	0	-	0.00%
2006-05-12	0	0.280	0.260	0.280	-	-	0	0	-	0.230	0.214	0.230	-	-	0	-	0.00%
2006-05-11	0	0.280	0.280	0.285	-	-	0	0	-	0.230	0.230	0.235	-	-	0	-	1.82%
2006-05-10	0	0.275	0.260	0.285	-	-	0	0	-	0.226	0.214	0.235	-	-	0	-	0.00%
2006-05-09	0	0.275	0.265	0.280	0.250	0.290	2,196,000	588,640	0.2681	0.226	0.218	0.230	0.206	0.239	2,667,690	0.2207	-5.17%
2006-05-08	0	0.290	0.280	0.295	0.270	0.290	110,000	31,450	0.2859	0.239	0.230	0.243	0.222	0.239	133,627	0.2354	3.57%
2006-05-04	0	0.280	0.280	0.285	-	-	0	0	-	0.230	0.230	0.235	-	-	0	-	5.66%
2006-05-03	0	0.265	0.265	0.285	-	-	0	0	-	0.218	0.218	0.235	-	-	0	-	0.00%
2006-05-02	0	0.265	0.265	0.295	0.265	0.280	390,000	104,850	0.2688	0.218	0.218	0.243	0.218	0.230	473,770	0.2213	3.92%
2006-04-28	0	0.255	0.255	0.270	-	-	0	0	-	0.210	0.210	0.222	-	-	0	-	0.00%
2006-04-27	0	0.255	0.255	0.270	-	-	0	0	-	0.210	0.210	0.222	-	-	0	-	0.00%
2006-04-26	0	0.255	0.255	0.270	-	-	0	0	-	0.210	0.210	0.222	-	-	0	-	2.00%
2006-04-25	0	0.250	0.250	0.270	0.250	0.250	200,000	50,000	0.2500	0.206	0.206	0.222	0.206	0.206	242,959	0.2058	0.00%
2006-04-24	0	0.250	0.250	0.270	0.250	0.250	310,000	77,500	0.2500	0.206	0.206	0.222	0.206	0.206	376,586	0.2058	-3.85%
2006-04-21	0	0.260	0.260	0.280	0.248	0.248	26,000	6,448	0.2480	0.214	0.214	0.230	0.204	0.204	31,585	0.2041	-1.89%
2006-04-20	0	0.265	0.260	0.275	-	-	0	0	-	0.218	0.214	0.226	-	-	0	-	0.00%
2006-04-19	0	0.265	0.265	0.275	0.265	0.265	260,000	68,900	0.2650	0.218	0.218	0.226	0.218	0.218	315,847	0.2181	-1.85%
2006-04-18	0	0.270	0.265	0.270	0.270	0.280	180,000	49,300	0.2739	0.222	0.218	0.222	0.222	0.230	218,663	0.2255	-3.57%
2006-04-13	0	0.280	0.270	0.300	0.275	0.280	112,000	30,860	0.2755	0.230	0.222	0.247	0.226	0.230	136,057	0.2268	5.66%
2006-04-12	0	0.265	0.265	0.275	0.265	0.270	20,000	5,350	0.2675	0.218	0.218	0.226	0.218	0.222	24,296	0.2202	-3.64%
2006-04-11	0	0.275	0.265	0.280	-	-	0	0	-	0.226	0.218	0.230	-	-	0	-	0.00%
2006-04-10	0	0.275	0.275	0.280	0.275	0.280	470,000	130,700	0.2781	0.226	0.226	0.230	0.226	0.230	570,954	0.2289	1.85%
2006-04-07	0	0.270	0.255	0.275	0.265	0.270	230,000	61,650	0.2680	0.222	0.210	0.226	0.218	0.222	279,403	0.2206	3.85%
2006-04-06	0	0.260	0.260	0.270	0.260	0.260	550,000	143,000	0.2600	0.214	0.214	0.222	0.214	0.214	668,137	0.2140	0.00%
2006-04-04	0	0.260	0.255	0.270	-	-	0	0	-	0.214	0.210	0.222	-	-	0	-	0.00%
2006-04-03	0	0.260	0.260	0.265	0.260	0.260	140,000	36,400	0.2600	0.214	0.214	0.218	0.214	0.214	170,071	0.2140	1.96%
2006-03-31	0	0.255	0.250	0.255	-	-	0	0	-	0.210	0.206	0.210	-	-	0	-	-3.77%
2006-03-30	0	0.265	0.260	0.270	0.265	0.265	200,000	53,000	0.2650	0.218	0.214	0.222	0.218	0.218	242,959	0.2181	1.92%
2006-03-29	0	0.260	0.245	0.260	-	-	0	0	-	0.214	0.202	0.214	-	-	0	-	0.00%
2006-03-28	0	0.260	0.250	0.260	-	-	0	0	-	0.214	0.206	0.214	-	-	0	-	0.00%
2006-03-27	0	0.260	0.250	0.265	-	-	0	0	-	0.214	0.206	0.218	-	-	0	-	0.00%
2006-03-24	0	0.260	0.250	0.260	-	-	0	0	-	0.214	0.206	0.214	-	-	0	-	0.00%
2006-03-23	0	0.260	0.250	0.270	0.260	0.260	250,000	65,000	0.2600	0.214	0.206	0.222	0.214	0.214	303,699	0.2140	4.00%
2006-03-22	0	0.250	0.250	0.265	0.250	0.250	100,000	25,000	0.2500	0.206	0.206	0.218	0.206	0.206	121,480	0.2058	0.00%
2006-03-21	0	0.250	0.250	0.275	0.250	0.250	500,000	125,000	0.2500	0.206	0.206	0.226	0.206	0.206	607,398	0.2058	-1.96%
2006-03-20	0	0.255	0.255	0.270	-	-	0	0	-	0.210	0.210	0.222	-	-	0	-	0.00%
2006-03-17	0	0.255	0.255	0.270	-	-	0	0	-	0.210	0.210	0.222	-	-	0	-	0.00%
2006-03-16	0	0.255	0.255	0.265	-	-	0	0	-	0.210	0.210	0.218	-	-	0	-	0.00%
2006-03-15	0	0.255	0.255	0.275	0.255	0.255	100,000	25,500	0.2550	0.210	0.210	0.226	0.210	0.210	121,480	0.2099	0.00%
2006-03-14	0	0.255	0.255	0.270	0.255	0.255	100,000	25,500	0.2550	0.210	0.210	0.222	0.210	0.210	121,480	0.2099	2.00%
2006-03-13	0	0.250	0.255	0.275	0.246	0.260	212,000	54,952	0.2592	0.206	0.210	0.226	0.203	0.214	257,537	0.2134	-3.85%
2006-03-10	0	0.260	0.255	0.275	0.260	0.260	50,000	13,000	0.2600	0.214	0.210	0.226	0.214	0.214	60,740	0.2140	1.96%
2006-03-09	0	0.255	0.255	0.265	-	-	0	0	-	0.210	0.210	0.218	-	-	0	-	2.00%
2006-03-08	0	0.250	0.250	0.270	0.250	0.250	200,000	50,000	0.2500	0.206	0.206	0.222	0.206	0.206	242,959	0.2058	-5.66%
2006-03-07	0	0.265	0.265	0.280	0.265	0.270	954,000	259,310	0.2718	0.218	0.218	0.230	0.218	0.222	1,158,915	0.2238	-1.85%
2006-03-06	0	0.270	0.270	0.285	0.265	0.280	700,000	189,400	0.2706	0.222	0.222	0.235	0.218	0.230	850,357	0.2227	-3.57%
2006-03-03	0	0.280	0.280	0.295	0.270	0.270	250,000	67,500	0.2700	0.230	0.230	0.243	0.222	0.222	303,699	0.2223	0.00%
2006-03-02	0	0.280	0.280	0.295	0.280	0.285	306,000	85,830	0.2805	0.230	0.230	0.243	0.230	0.235	371,727	0.2309	-3.45%
2006-03-01	0	0.290	0.290	0.295	0.270	0.295	790,000	226,300	0.2865	0.239	0.239	0.243	0.222	0.243	959,688	0.2358	0.00%
2006-02-28	0	0.290	0.285	0.310	0.285	0.320	3,718,000	1,120,950	0.3015	0.239	0.235	0.255	0.235	0.263	4,516,608	0.2482	3.57%
2006-02-27	0	0.280	0.275	0.280	0.250	0.280	5,030,000	1,341,700	0.2667	0.230	0.226	0.230	0.206	0.230	6,110,420	0.2196	12.00%
2006-02-24	0	0.250	0.243	0.255	0.240	0.250	2,180,000	526,708	0.2416	0.206	0.200	0.210	0.198	0.206	2,648,253	0.1989	2.04%
2006-02-23	0	0.245	0.239	0.246	0.240	0.245	500,000	121,400	0.2428	0.202	0.197	0.203	0.198	0.202	607,398	0.1999	2.08%
2006-02-22	0	0.240	0.239	0.243	0.240	0.245	250,000	60,500	0.2420	0.198	0.197	0.200	0.198	0.202	303,699	0.1992	-1.64%
2006-02-21	0	0.244	0.240	0.244	0.240	0.244	600,000	145,200	0.2420	0.201	0.198	0.201	0.198	0.201	728,877	0.1992	0.00%
2006-02-20	0	0.244	0.240	0.260	0.241	0.245	700,000	169,830	0.2426	0.201	0.198	0.214	0.198	0.202	850,357	0.1997	0.00%
2006-02-17	0	0.244	0.239	0.245	0.243	0.245	1,050,000	256,100	0.2439	0.201	0.197	0.202	0.200	0.202	1,275,535	0.2008	-0.41%
2006-02-16	0	0.245	0.239	0.245	0.239	0.245	900,000	218,200	0.2424	0.202	0.197	0.202	0.197	0.202	1,093,316	0.1996	0.82%
2006-02-15	0	0.243	0.239	0.245	0.240	0.243	950,000	229,200	0.2413	0.200	0.197	0.202	0.198	0.200	1,154,055	0.1986	0.00%
2006-02-14	0	0.243	0.241	0.245	0.243	0.245	700,000	170,400	0.2434	0.200	0.198	0.202	0.200	0.202	850,357	0.2004	0.00%
2006-02-13	0	0.243	0.241	0.243	0.241	0.247	1,300,000	316,200	0.2432	0.200	0.198	0.200	0.198	0.203	1,579,234	0.2002	0.41%
2006-02-10	0	0.242	0.239	0.243	0.240	0.242	1,670,000	402,750	0.2412	0.199	0.197	0.200	0.198	0.199	2,028,708	0.1985	0.41%
2006-02-09	0	0.241	0.240	0.245	0.241	0.248	1,204,000	293,164	0.2435	0.198	0.198	0.202	0.198	0.204	1,462,613	0.2004	-3.60%
2006-02-08	0	0.250	0.239	0.255	0.238	0.250	1,702,000	413,504	0.2430	0.206	0.197	0.210	0.196	0.206	2,067,581	0.2000	0.81%
2006-02-07	0	0.248	0.241	0.248	0.245	0.250	1,600,000	394,000	0.2463	0.204	0.198	0.204	0.202	0.206	1,943,672	0.2027	0.00%
2006-02-06	0	0.248	0.242	0.248	0.241	0.255	2,500,000	614,900	0.2460	0.204	0.199	0.204	0.198	0.210	3,036,988	0.2025	0.00%
2006-02-03	0	0.248	0.245	0.260	-	-	0	0	-	0.204	0.202	0.214	-	-	0	-	0.00%
2006-02-02	0	0.248	0.247	0.265	0.248	0.250	450,000	112,050	0.2490	0.204	0.203	0.218	0.204	0.206	546,658	0.2050	-4.62%
2006-02-01	0	0.260	0.247	0.260	0.260	0.260	20,000	5,200	0.2600	0.214	0.203	0.214	0.214	0.214	24,296	0.2140	1.96%
2006-01-27	0	0.255	0.255	0.265	0.255	0.260	748,000	192,630	0.2575	0.210	0.210	0.218	0.210	0.214	908,667	0.2120	0.00%
2006-01-26	0	0.255	0.244	0.260	0.245	0.255	400,000	99,590	0.2490	0.210	0.201	0.214	0.202	0.210	485,918	0.2050	6.25%
2006-01-25	0	0.240	0.238	0.260	0.240	0.240	800,000	192,000	0.2400	0.198	0.196	0.214	0.198	0.198	971,836	0.1976	-1.64%
2006-01-24	0	0.244	0.240	0.290	-	-	0	0	-	0.201	0.198	0.239	-	-	0	-	0.00%
2006-01-23	0	0.244	0.240	0.270	-	-	0	0	-	0.201	0.198	0.222	-	-	0	-	0.00%
2006-01-20	0	0.244	0.240	0.270	0.244	0.244	34,000	8,296	0.2440	0.201	0.198	0.222	0.201	0.201	41,303	0.2009	-0.41%
2006-01-19	0	0.245	0.243	0.270	-	-	0	0	-	0.202	0.200	0.222	-	-	0	-	0.00%
2006-01-18	0	0.245	0.242	0.260	-	-	0	0	-	0.202	0.199	0.214	-	-	0	-	0.00%
2006-01-17	0	0.245	0.244	0.250	0.245	0.245	1,500,000	367,500	0.2450	0.202	0.201	0.206	0.202	0.202	1,822,193	0.2017	-5.77%
2006-01-16	0	0.260	0.250	0.270	0.260	0.260	100,000	26,000	0.2600	0.214	0.206	0.222	0.214	0.214	121,480	0.2140	4.00%
2006-01-13	0	0.250	0.248	0.265	-	-	0	0	-	0.206	0.204	0.218	-	-	0	-	0.00%
2006-01-12	0	0.250	0.249	0.265	0.250	0.260	300,000	76,000	0.2533	0.206	0.205	0.218	0.206	0.214	364,439	0.2085	-1.96%
2006-01-11	0	0.255	0.250	0.265	0.255	0.265	356,000	91,780	0.2578	0.210	0.206	0.218	0.210	0.218	432,467	0.2122	-3.77%
2006-01-10	0	0.265	0.260	0.275	0.265	0.265	200,000	53,000	0.2650	0.218	0.214	0.226	0.218	0.218	242,959	0.2181	-1.85%
2006-01-09	0	0.270	0.255	0.270	0.270	0.270	100,000	27,000	0.2700	0.222	0.210	0.222	0.222	0.222	121,480	0.2223	0.00%
2006-01-06	0	0.270	0.250	0.270	-	-	0	0	-	0.222	0.206	0.222	-	-	0	-	0.00%
2006-01-05	0	0.270	0.250	0.270	0.270	0.280	500,000	137,000	0.2740	0.222	0.206	0.222	0.222	0.230	607,398	0.2256	3.85%
2006-01-04	0	0.260	0.241	0.295	-	-	0	0	-	0.214	0.198	0.243	-	-	0	-	0.00%
2006-01-03	0	0.260	0.241	0.295	-	-	0	0	-	0.214	0.198	0.243	-	-	0	-	0.00%
2005-12-30	0	0.260	0.240	0.290	-	-	0	0	-	0.214	0.198	0.239	-	-	0	-	0.00%
2005-12-29	0	0.260	0.245	0.290	-	-	0	0	-	0.214	0.202	0.239	-	-	0	-	0.00%
2005-12-28	0	0.260	0.260	0.295	0.260	0.260	4,000	1,040	0.2600	0.214	0.214	0.243	0.214	0.214	4,859	0.2140	-7.14%
2005-12-23	0	0.280	0.265	0.295	-	-	0	0	-	0.230	0.218	0.243	-	-	0	-	0.00%
2005-12-22	0	0.280	0.260	0.290	-	-	0	0	-	0.230	0.214	0.239	-	-	0	-	0.00%
2005-12-21	0	0.280	0.265	0.290	-	-	0	0	-	0.230	0.218	0.239	-	-	0	-	0.00%
2005-12-20	0	0.280	0.280	0.295	0.280	0.300	120,000	34,750	0.2896	0.230	0.230	0.243	0.230	0.247	145,775	0.2384	-12.50%
2005-12-19	0	0.320	0.275	0.350	-	-	0	0	-	0.263	0.226	0.288	-	-	0	-	0.00%
2005-12-16	0	0.320	0.275	0.370	-	-	0	0	-	0.263	0.226	0.305	-	-	0	-	0.00%
2005-12-15	0	0.320	0.285	0.350	-	-	0	0	-	0.263	0.235	0.288	-	-	0	-	0.00%
2005-12-14	0	0.320	0.280	0.330	-	-	0	0	-	0.263	0.230	0.272	-	-	0	-	0.00%
2005-12-13	0	0.320	0.280	0.330	-	-	0	0	-	0.263	0.230	0.272	-	-	0	-	0.00%
2005-12-12	0	0.320	0.285	0.320	0.320	0.320	154,000	49,280	0.3200	0.263	0.235	0.263	0.263	0.263	187,078	0.2634	6.67%
2005-12-09	0	0.300	0.280	0.315	-	-	0	0	-	0.247	0.230	0.259	-	-	0	-	0.00%
2005-12-08	0	0.300	0.300	-	0.270	0.305	740,000	220,390	0.2978	0.247	0.247	-	0.222	0.251	898,948	0.2452	-1.64%
2005-12-07	0	0.305	0.275	0.305	-	-	0	0	-	0.251	0.226	0.251	-	-	0	-	0.00%
2005-12-06	0	0.305	0.280	0.305	0.280	0.310	120,000	34,200	0.2850	0.251	0.230	0.251	0.230	0.255	145,775	0.2346	7.02%
2005-12-05	0	0.285	0.280	0.300	0.270	0.300	256,000	72,970	0.2850	0.235	0.230	0.247	0.222	0.247	310,988	0.2346	-8.06%
2005-12-02	0	0.310	0.270	0.310	0.310	0.310	150,000	46,500	0.3100	0.255	0.222	0.255	0.255	0.255	182,219	0.2552	0.00%
2005-12-01	0	0.310	0.280	0.315	0.310	0.310	250,000	77,500	0.3100	0.255	0.230	0.259	0.255	0.255	303,699	0.2552	3.33%
2005-11-30	0	0.300	0.260	0.310	-	-	0	0	-	0.247	0.214	0.255	-	-	0	-	0.00%
2005-11-29	0	0.300	0.250	0.310	-	-	0	0	-	0.247	0.206	0.255	-	-	0	-	0.00%
2005-11-28	0	0.300	0.250	0.300	-	-	0	0	-	0.247	0.206	0.247	-	-	0	-	-3.23%
2005-11-25	0	0.310	0.270	0.320	0.300	0.310	320,000	98,200	0.3069	0.255	0.222	0.263	0.247	0.255	388,734	0.2526	3.33%
2005-11-24	0	0.300	0.280	0.300	0.295	0.300	150,000	44,750	0.2983	0.247	0.230	0.247	0.243	0.247	182,219	0.2456	3.45%
2005-11-23	0	0.290	0.250	0.300	-	-	0	0	-	0.239	0.206	0.247	-	-	0	-	0.00%
2005-11-22	0	0.290	0.250	0.300	-	-	0	0	-	0.239	0.206	0.247	-	-	0	-	0.00%
2005-11-21	0	0.290	0.260	0.290	-	-	0	0	-	0.239	0.214	0.239	-	-	0	-	-6.45%
2005-11-18	0	0.310	0.260	0.310	-	-	0	0	-	0.255	0.214	0.255	-	-	0	-	0.00%
2005-11-17	0	0.310	0.260	0.310	-	-	0	0	-	0.255	0.214	0.255	-	-	0	-	0.00%
2005-11-16	0	0.310	0.270	0.310	-	-	0	0	-	0.255	0.222	0.255	-	-	0	-	0.00%
2005-11-15	0	0.310	0.280	0.310	0.300	0.310	192,000	58,100	0.3026	0.255	0.230	0.255	0.247	0.255	233,241	0.2491	3.33%
2005-11-14	0	0.300	0.260	0.300	-	-	0	0	-	0.247	0.214	0.247	-	-	0	-	0.00%
2005-11-11	0	0.300	0.280	0.310	0.300	0.300	50,000	15,000	0.3000	0.247	0.230	0.255	0.247	0.247	60,740	0.2470	7.14%
2005-11-10	0	0.280	0.250	0.290	-	-	0	0	-	0.230	0.206	0.239	-	-	0	-	0.00%
2005-11-09	0	0.280	0.260	-	0.270	0.280	160,000	44,600	0.2788	0.230	0.214	-	0.222	0.230	194,367	0.2295	12.00%
2005-11-08	0	0.250	0.241	0.280	0.231	0.250	298,000	74,010	0.2484	0.206	0.198	0.230	0.190	0.206	362,009	0.2044	8.70%
2005-11-07	0	0.230	0.230	0.250	0.220	0.230	300,000	67,000	0.2233	0.189	0.189	0.206	0.181	0.189	364,439	0.1838	-0.43%
2005-11-04	0	0.231	0.231	0.250	-	-	0	0	-	0.190	0.190	0.206	-	-	0	-	0.00%
2005-11-03	0	0.231	0.231	0.250	0.230	0.230	30,000	6,900	0.2300	0.190	0.190	0.206	0.189	0.189	36,444	0.1893	0.43%
2005-11-02	0	0.230	0.223	0.250	0.230	0.230	100,000	23,000	0.2300	0.189	0.184	0.206	0.189	0.189	121,480	0.1893	-1.71%
2005-11-01	0	0.234	0.223	0.244	0.220	0.239	1,368,000	304,810	0.2228	0.193	0.184	0.201	0.181	0.197	1,661,840	0.1834	-2.50%
2005-10-31	0	0.240	0.221	0.240	-	-	0	0	-	0.198	0.182	0.198	-	-	0	-	-0.83%
2005-10-28	0	0.242	0.242	0.249	0.239	0.239	202,000	48,278	0.2390	0.199	0.199	0.205	0.197	0.197	245,389	0.1967	-3.20%
2005-10-27	0	0.250	0.250	0.255	0.250	0.250	100,000	25,000	0.2500	0.206	0.206	0.210	0.206	0.206	121,480	0.2058	0.00%
2005-10-26	0	0.250	0.250	0.255	0.250	0.255	750,000	188,000	0.2507	0.206	0.206	0.210	0.206	0.210	911,096	0.2063	1.63%
2005-10-25	0	0.246	0.242	0.260	-	-	0	0	-	0.203	0.199	0.214	-	-	0	-	0.00%
2005-10-24	0	0.246	0.246	0.260	0.241	0.245	150,000	36,350	0.2423	0.203	0.203	0.214	0.198	0.202	182,219	0.1995	-7.17%
2005-10-21	0	0.265	0.260	0.270	0.265	0.270	400,000	106,250	0.2656	0.218	0.214	0.222	0.218	0.222	485,918	0.2187	0.00%
2005-10-20	0	0.265	0.241	0.270	-	-	0	0	-	0.218	0.198	0.222	-	-	0	-	0.00%
2005-10-19	0	0.265	0.260	0.270	0.265	0.265	50,000	13,250	0.2650	0.218	0.214	0.222	0.218	0.218	60,740	0.2181	0.00%
2005-10-18	0	0.265	0.260	0.275	-	-	0	0	-	0.218	0.214	0.226	-	-	0	-	0.00%
2005-10-17	0	0.265	0.250	0.270	0.250	0.265	302,000	78,500	0.2599	0.218	0.206	0.222	0.206	0.218	366,868	0.2140	1.92%
2005-10-14	0	0.260	0.260	0.270	0.260	0.270	368,000	97,580	0.2652	0.214	0.214	0.222	0.214	0.222	447,045	0.2183	-3.70%
2005-10-13	0	0.270	0.270	0.280	0.265	0.270	540,000	144,800	0.2681	0.222	0.222	0.230	0.218	0.222	655,989	0.2207	1.89%
2005-10-12	0	0.265	0.265	0.280	0.260	0.265	520,000	137,300	0.2640	0.218	0.218	0.230	0.214	0.218	631,693	0.2174	-1.85%
2005-10-10	0	0.270	0.265	0.295	-	-	0	0	-	0.222	0.218	0.243	-	-	0	-	0.00%
2005-10-07	0	0.270	0.270	0.295	0.270	0.270	130,000	35,100	0.2700	0.222	0.222	0.243	0.222	0.222	157,923	0.2223	0.00%
2005-10-06	0	0.270	0.265	0.295	0.270	0.270	100,000	27,000	0.2700	0.222	0.218	0.243	0.222	0.222	121,480	0.2223	-6.90%
2005-10-05	0	0.290	0.270	0.300	-	-	0	0	-	0.239	0.222	0.247	-	-	0	-	0.00%
2005-10-04	0	0.290	0.290	0.300	0.290	0.300	350,000	103,750	0.2964	0.239	0.239	0.247	0.239	0.247	425,178	0.2440	-6.45%
2005-10-03	0	0.310	0.295	0.315	0.295	0.310	570,000	171,800	0.3014	0.255	0.243	0.259	0.243	0.255	692,433	0.2481	0.00%
2005-09-30	0	0.310	0.300	0.310	0.305	0.310	500,000	154,500	0.3090	0.255	0.247	0.255	0.251	0.255	607,398	0.2544	-4.62%
2005-09-29	0	0.325	0.315	0.340	-	-	0	0	-	0.268	0.259	0.280	-	-	0	-	0.00%
2005-09-28	0	0.325	0.315	0.340	0.325	0.325	270,000	87,750	0.3250	0.268	0.259	0.280	0.268	0.268	327,995	0.2675	0.00%
2005-09-27	0	0.325	0.310	0.340	-	-	0	0	-	0.268	0.255	0.280	-	-	0	-	0.00%
2005-09-26	0	0.325	0.310	0.340	-	-	0	0	-	0.268	0.255	0.280	-	-	0	-	0.00%
2005-09-23	0	0.325	0.310	0.340	0.320	0.325	160,000	51,700	0.3231	0.268	0.255	0.280	0.263	0.268	194,367	0.2660	0.00%
2005-09-22	0	0.325	0.310	0.325	-	-	0	0	-	0.268	0.255	0.268	-	-	0	-	0.00%
2005-09-21	0	0.325	0.325	0.330	0.320	0.330	420,000	135,900	0.3236	0.268	0.268	0.272	0.263	0.272	510,214	0.2664	-1.52%
2005-09-20	0	0.330	0.330	0.355	0.330	0.350	350,000	117,740	0.3364	0.272	0.272	0.292	0.272	0.288	425,178	0.2769	-7.04%
2005-09-16	0	0.355	0.340	0.360	0.335	0.355	500,000	171,000	0.3420	0.292	0.280	0.296	0.276	0.292	607,398	0.2815	2.90%
2005-09-15	0	0.345	0.325	0.350	0.325	0.345	510,000	171,500	0.3363	0.284	0.268	0.288	0.268	0.284	619,546	0.2768	-1.43%
2005-09-14	0	0.350	0.330	0.355	0.320	0.350	498,000	168,720	0.3388	0.288	0.272	0.292	0.263	0.288	604,968	0.2789	2.94%
2005-09-13	0	0.340	0.320	0.340	0.320	0.340	600,000	195,600	0.3260	0.280	0.263	0.280	0.263	0.280	728,877	0.2684	1.49%
2005-09-12	0	0.335	0.320	0.345	0.320	0.335	1,056,000	347,470	0.3290	0.276	0.263	0.284	0.263	0.276	1,282,824	0.2709	-1.47%
2005-09-09	0	0.340	0.315	0.340	0.325	0.340	80,000	26,750	0.3344	0.280	0.259	0.280	0.268	0.280	97,184	0.2753	4.62%
2005-09-08	0	0.325	0.325	0.340	0.325	0.340	312,000	104,900	0.3362	0.268	0.268	0.280	0.268	0.280	379,016	0.2768	-4.41%
2005-09-07	0	0.340	0.335	0.360	0.335	0.355	1,600,000	545,500	0.3409	0.280	0.276	0.296	0.276	0.292	1,943,672	0.2807	-5.56%
2005-09-06	0	0.360	0.335	0.360	-	-	0	0	-	0.296	0.276	0.296	-	-	0	-	0.00%
2005-09-05	0	0.360	0.335	0.370	-	-	0	0	-	0.296	0.276	0.305	-	-	0	-	0.00%
2005-09-02	0	0.360	0.330	0.370	0.360	0.360	152,000	54,720	0.3600	0.296	0.272	0.305	0.296	0.296	184,649	0.2963	2.86%
2005-09-01	0	0.350	0.320	0.360	0.320	0.350	102,000	35,640	0.3494	0.288	0.263	0.296	0.263	0.288	123,909	0.2876	2.94%
2005-08-31	0	0.350	0.335	0.360	0.330	0.350	100,000	34,000	0.3400	0.280	0.268	0.288	0.264	0.280	125,052	0.2719	2.94%
2005-08-30	0	0.340	0.330	0.350	0.340	0.340	40,000	13,600	0.3400	0.272	0.264	0.280	0.272	0.272	50,021	0.2719	1.49%
2005-08-29	0	0.335	0.330	0.350	-	-	0	0	-	0.268	0.264	0.280	-	-	0	-	0.00%
2005-08-26	0	0.335	0.325	0.350	-	-	0	0	-	0.268	0.260	0.280	-	-	0	-	0.00%
2005-08-25	0	0.335	0.335	0.350	0.330	0.335	190,000	62,950	0.3313	0.268	0.268	0.280	0.264	0.268	237,600	0.2649	-1.47%
2005-08-24	0	0.340	0.330	0.350	-	-	0	0	-	0.272	0.264	0.280	-	-	0	-	0.00%
2005-08-23	0	0.340	0.340	0.355	0.340	0.345	250,000	86,000	0.3440	0.272	0.272	0.284	0.272	0.276	312,631	0.2751	-5.56%
2005-08-22	0	0.360	0.335	0.360	-	-	0	0	-	0.288	0.268	0.288	-	-	0	-	0.00%
2005-08-19	0	0.360	0.330	0.360	0.330	0.360	20,000	6,900	0.3450	0.288	0.264	0.288	0.264	0.288	25,010	0.2759	0.00%
2005-08-18	0	0.360	0.335	0.360	0.330	0.360	120,000	40,200	0.3350	0.288	0.268	0.288	0.264	0.288	150,063	0.2679	4.35%
2005-08-17	0	0.345	0.345	0.370	0.345	0.345	40,000	13,800	0.3450	0.276	0.276	0.296	0.276	0.276	50,021	0.2759	2.99%
2005-08-16	0	0.335	0.330	0.365	-	-	0	0	-	0.268	0.264	0.292	-	-	0	-	0.00%
2005-08-15	0	0.335	0.335	0.375	0.335	0.335	70,000	23,450	0.3350	0.268	0.268	0.300	0.268	0.268	87,537	0.2679	-6.94%
2005-08-12	0	0.360	0.330	0.360	0.355	0.360	180,000	64,200	0.3567	0.288	0.264	0.288	0.284	0.288	225,094	0.2852	2.86%
2005-08-11	0	0.350	0.335	0.350	0.325	0.350	690,000	233,050	0.3378	0.280	0.268	0.280	0.260	0.280	862,862	0.2701	0.00%
2005-08-10	0	0.350	0.335	0.360	0.350	0.350	50,000	17,500	0.3500	0.280	0.268	0.288	0.280	0.280	62,526	0.2799	-4.11%
2005-08-09	0	0.365	0.350	0.370	-	-	0	0	-	0.292	0.280	0.296	-	-	0	-	0.00%
2005-08-08	0	0.365	0.335	0.370	-	-	0	0	-	0.292	0.268	0.296	-	-	0	-	0.00%
2005-08-05	0	0.365	0.365	0.370	0.350	0.350	50,000	17,500	0.3500	0.292	0.292	0.296	0.280	0.280	62,526	0.2799	4.29%
2005-08-04	0	0.350	0.350	0.370	0.345	0.350	52,000	18,190	0.3498	0.280	0.280	0.296	0.276	0.280	65,027	0.2797	0.00%
2005-08-03	0	0.350	0.355	0.370	0.350	0.350	100,000	35,000	0.3500	0.280	0.284	0.296	0.280	0.280	125,052	0.2799	0.00%
2005-08-02	0	0.350	0.335	0.360	0.330	0.350	2,500,000	846,750	0.3387	0.280	0.268	0.288	0.264	0.280	3,126,311	0.2708	-5.41%
2005-08-01	0	0.370	0.350	0.370	-	-	0	0	-	0.296	0.280	0.296	-	-	0	-	-1.33%
2005-07-29	0	0.375	0.350	0.380	-	-	0	0	-	0.300	0.280	0.304	-	-	0	-	0.00%
2005-07-28	0	0.375	0.355	0.385	-	-	0	0	-	0.300	0.284	0.308	-	-	0	-	0.00%
2005-07-27	0	0.375	0.375	0.380	0.360	0.360	100,000	36,000	0.3600	0.300	0.300	0.304	0.288	0.288	125,052	0.2879	2.74%
2005-07-26	0	0.365	0.365	0.385	0.350	0.375	452,000	162,550	0.3596	0.292	0.292	0.308	0.280	0.300	565,237	0.2876	4.29%
2005-07-25	0	0.350	0.350	0.385	0.340	0.350	540,000	184,490	0.3416	0.280	0.280	0.308	0.272	0.280	675,283	0.2732	0.00%
2005-07-22	0	0.350	0.340	0.360	-	-	200,000	68,500	0.3425	0.280	0.272	0.288	-	-	250,105	0.2739	0.00%
2005-07-21	0	0.350	0.345	0.380	0.345	0.370	242,000	84,800	0.3504	0.280	0.276	0.304	0.276	0.296	302,627	0.2802	-5.41%
2005-07-20	0	0.370	0.350	0.380	-	-	0	0	-	0.296	0.280	0.304	-	-	0	-	0.00%
2005-07-19	0	0.370	0.350	0.390	0.350	0.370	310,000	110,500	0.3565	0.296	0.280	0.312	0.280	0.296	387,663	0.2850	-2.63%
2005-07-18	0	0.380	0.380	0.385	-	-	0	0	-	0.304	0.304	0.308	-	-	0	-	8.57%
2005-07-15	0	0.350	0.350	0.390	0.350	0.350	16,000	5,600	0.3500	0.280	0.280	0.312	0.280	0.280	20,008	0.2799	1.45%
2005-07-14	0	0.345	0.345	0.380	0.345	0.345	174,000	60,030	0.3450	0.276	0.276	0.304	0.276	0.276	217,591	0.2759	-1.43%
2005-07-13	0	0.350	0.345	0.390	0.345	0.350	200,000	69,500	0.3475	0.280	0.276	0.312	0.276	0.280	250,105	0.2779	1.45%
2005-07-12	0	0.345	0.345	0.390	0.345	0.345	20,000	6,900	0.3450	0.276	0.276	0.312	0.276	0.276	25,010	0.2759	-1.43%
2005-07-11	0	0.350	0.335	0.395	0.335	0.350	1,052,000	361,950	0.3441	0.280	0.268	0.316	0.268	0.280	1,315,552	0.2751	1.45%
2005-07-08	0	0.345	0.340	0.360	0.345	0.360	102,000	35,220	0.3453	0.276	0.272	0.288	0.276	0.288	127,553	0.2761	1.47%
2005-07-07	0	0.340	0.340	0.360	0.340	0.360	454,000	154,560	0.3404	0.272	0.272	0.288	0.272	0.288	567,738	0.2722	-5.56%
2005-07-06	0	0.360	0.350	0.370	0.340	0.370	336,000	117,920	0.3510	0.288	0.280	0.296	0.272	0.296	420,176	0.2806	-2.70%
2005-07-05	0	0.370	0.340	0.370	0.335	0.370	304,000	103,730	0.3412	0.296	0.272	0.296	0.268	0.296	380,159	0.2729	10.45%
2005-07-04	0	0.335	0.335	0.350	0.330	0.355	232,000	78,510	0.3384	0.268	0.268	0.280	0.264	0.284	290,122	0.2706	-4.29%
2005-06-30	0	0.350	0.350	0.380	0.350	0.360	50,000	17,760	0.3552	0.280	0.280	0.304	0.280	0.288	62,526	0.2840	-4.11%
2005-06-29	0	0.365	0.365	0.390	0.365	0.380	250,000	93,750	0.3750	0.292	0.292	0.312	0.292	0.304	312,631	0.2999	-2.67%
2005-06-28	0	0.375	0.360	0.390	-	-	0	0	-	0.300	0.288	0.312	-	-	0	-	0.00%
2005-06-27	0	0.375	0.375	0.390	0.375	0.375	270,000	101,250	0.3750	0.300	0.300	0.312	0.300	0.300	337,642	0.2999	-3.85%
2005-06-24	0	0.390	0.380	0.390	0.360	0.390	350,000	134,900	0.3854	0.312	0.304	0.312	0.288	0.312	437,684	0.3082	0.00%
2005-06-23	0	0.390	0.365	0.390	-	-	0	0	-	0.312	0.292	0.312	-	-	0	-	0.00%
2005-06-22	0	0.390	0.390	0.395	0.370	0.405	456,000	176,380	0.3868	0.312	0.312	0.316	0.296	0.324	570,239	0.3093	4.00%
2005-06-21	0	0.375	0.375	0.400	0.375	0.375	128,000	48,000	0.3750	0.300	0.300	0.320	0.300	0.300	160,067	0.2999	1.35%
2005-06-20	0	0.370	0.370	0.385	0.370	0.375	220,000	82,200	0.3736	0.296	0.296	0.308	0.296	0.300	275,115	0.2988	-1.33%
2005-06-17	0	0.375	0.375	0.395	0.375	0.380	176,000	66,250	0.3764	0.300	0.300	0.316	0.300	0.304	220,092	0.3010	1.35%
2005-06-16	0	0.370	0.370	0.395	0.370	0.370	160,000	59,200	0.3700	0.296	0.296	0.316	0.296	0.296	200,084	0.2959	-6.33%
2005-06-15	0	0.395	0.380	0.395	0.370	0.395	98,000	37,310	0.3807	0.316	0.304	0.316	0.296	0.316	122,551	0.3044	-1.25%
2005-06-14	0	0.400	0.390	0.400	0.400	0.430	1,816,000	737,470	0.4061	0.320	0.312	0.320	0.320	0.344	2,270,952	0.3247	1.27%
2005-06-13	0	0.395	0.395	0.400	0.370	0.380	170,000	64,400	0.3788	0.316	0.316	0.320	0.296	0.304	212,589	0.3029	3.95%
2005-06-10	0	0.380	0.380	0.390	0.380	0.380	30,000	11,400	0.3800	0.304	0.304	0.312	0.304	0.304	37,516	0.3039	-1.30%
2005-06-09	0	0.385	0.385	0.400	0.385	0.385	180,000	69,300	0.3850	0.308	0.308	0.320	0.308	0.308	225,094	0.3079	-6.10%
2005-06-08	0	0.410	0.375	0.410	0.400	0.410	150,000	60,120	0.4008	0.328	0.300	0.328	0.320	0.328	187,579	0.3205	5.13%
2005-06-07	0	0.390	0.375	0.390	-	-	0	0	-	0.312	0.300	0.312	-	-	0	-	-2.50%
2005-06-06	0	0.400	0.380	0.400	0.390	0.400	194,000	75,680	0.3901	0.320	0.304	0.320	0.312	0.320	242,602	0.3120	2.56%
2005-06-03	0	0.390	0.390	0.400	0.380	0.380	120,000	45,600	0.3800	0.312	0.312	0.320	0.304	0.304	150,063	0.3039	-2.50%
2005-06-02	0	0.400	0.380	0.400	0.410	0.410	20,000	8,200	0.4100	0.320	0.304	0.320	0.328	0.328	25,010	0.3279	0.00%
2005-06-01	0	0.400	0.380	0.400	0.380	0.400	68,000	27,000	0.3971	0.320	0.304	0.320	0.304	0.320	85,036	0.3175	-1.23%
2005-05-31	0	0.405	0.390	0.405	0.405	0.405	50,000	20,250	0.4050	0.324	0.312	0.324	0.324	0.324	62,526	0.3239	3.85%
2005-05-30	0	0.390	0.390	0.410	0.380	0.380	2,000	760	0.3800	0.312	0.312	0.328	0.304	0.304	2,501	0.3039	2.63%
2005-05-27	0	0.380	0.375	0.410	0.380	0.380	50,000	19,000	0.3800	0.304	0.300	0.328	0.304	0.304	62,526	0.3039	-2.56%
2005-05-26	0	0.390	0.390	0.400	0.390	0.390	70,000	27,300	0.3900	0.312	0.312	0.320	0.312	0.312	87,537	0.3119	-2.50%
2005-05-25	0	0.400	0.390	0.410	0.400	0.400	700,000	280,000	0.4000	0.320	0.312	0.328	0.320	0.320	875,367	0.3199	-1.23%
2005-05-24	0	0.405	0.405	0.430	0.405	0.420	178,000	72,550	0.4076	0.324	0.324	0.344	0.324	0.336	222,593	0.3259	-1.22%
2005-05-23	0	0.410	0.410	0.430	0.400	0.430	164,000	67,900	0.4140	0.328	0.328	0.344	0.320	0.344	205,086	0.3311	2.50%
2005-05-20	0	0.400	0.400	0.410	0.400	0.400	170,000	68,000	0.4000	0.320	0.320	0.328	0.320	0.320	212,589	0.3199	-5.88%
2005-05-19	0	0.425	0.400	0.430	0.400	0.425	318,000	131,660	0.4140	0.340	0.320	0.344	0.320	0.340	397,667	0.3311	1.19%
2005-05-18	0	0.420	0.405	0.420	0.430	0.430	50,000	21,500	0.4300	0.336	0.324	0.336	0.344	0.344	62,526	0.3439	2.44%
2005-05-17	0	0.410	0.405	0.415	0.400	0.410	910,000	365,500	0.4016	0.328	0.324	0.332	0.320	0.328	1,137,977	0.3212	-4.65%
2005-05-13	0	0.430	0.425	0.435	0.405	0.435	254,000	109,520	0.4312	0.344	0.340	0.348	0.324	0.348	317,633	0.3448	2.38%
2005-05-12	0	0.420	0.420	0.430	0.420	0.440	448,000	193,890	0.4328	0.336	0.336	0.344	0.336	0.352	560,235	0.3461	0.00%
2005-05-11	0	0.420	0.420	0.430	0.400	0.430	1,368,000	575,270	0.4205	0.336	0.336	0.344	0.320	0.344	1,710,717	0.3363	-6.67%
2005-05-10	0	0.450	0.450	0.460	0.450	0.460	210,000	94,720	0.4510	0.360	0.360	0.368	0.360	0.368	262,610	0.3607	-3.23%
2005-05-09	0	0.465	0.465	0.470	0.460	0.475	1,216,000	562,250	0.4624	0.372	0.372	0.376	0.368	0.380	1,520,638	0.3697	-2.11%
2005-05-06	0	0.475	0.470	0.480	0.460	0.475	770,000	361,800	0.4699	0.380	0.376	0.384	0.368	0.380	962,904	0.3757	2.15%
2005-05-05	0	0.465	0.465	0.480	0.455	0.480	850,000	394,120	0.4637	0.372	0.372	0.384	0.364	0.384	1,062,946	0.3708	-1.06%
2005-05-04	0	0.470	0.470	0.475	0.470	0.500	3,550,000	1,723,800	0.4856	0.376	0.376	0.380	0.376	0.400	4,439,362	0.3883	-2.08%
2005-05-03	0	0.480	0.475	0.480	0.470	0.510	9,524,000	4,668,990	0.4902	0.384	0.380	0.384	0.376	0.408	11,909,995	0.3920	2.13%
2005-04-29	0	0.470	0.465	0.475	0.460	0.470	1,332,000	619,970	0.4654	0.376	0.372	0.380	0.368	0.376	1,665,699	0.3722	0.00%
2005-04-28	0	0.470	0.460	0.475	0.450	0.470	1,842,000	842,570	0.4574	0.376	0.368	0.380	0.360	0.376	2,303,466	0.3658	1.08%
2005-04-27	0	0.465	0.465	0.470	0.450	0.485	1,940,000	909,900	0.4690	0.372	0.372	0.376	0.360	0.388	2,426,017	0.3751	1.09%
2005-04-26	0	0.460	0.450	0.465	0.435	0.465	1,050,000	478,200	0.4554	0.368	0.360	0.372	0.348	0.372	1,313,051	0.3642	2.22%
2005-04-25	0	0.450	0.460	0.465	0.430	0.490	6,794,000	3,152,720	0.4640	0.360	0.368	0.372	0.344	0.392	8,496,063	0.3711	-3.23%
2005-04-22	0	0.465	0.460	0.470	0.400	0.470	7,924,000	3,504,170	0.4422	0.372	0.368	0.376	0.320	0.376	9,909,156	0.3536	20.78%
2005-04-21	0	0.385	0.385	0.395	0.385	0.405	890,000	346,450	0.3893	0.308	0.308	0.316	0.308	0.324	1,112,967	0.3113	-4.94%
2005-04-20	0	0.405	0.395	0.405	0.355	0.405	3,612,000	1,393,160	0.3857	0.324	0.316	0.324	0.284	0.324	4,516,894	0.3084	15.71%
2005-04-19	0	0.350	0.350	0.360	0.350	0.360	780,000	273,120	0.3502	0.280	0.280	0.288	0.280	0.288	975,409	0.2800	2.94%
2005-04-18	0	0.340	0.330	0.350	0.330	0.350	660,000	222,770	0.3375	0.272	0.264	0.280	0.264	0.280	825,346	0.2699	-4.23%
2005-04-15	0	0.355	0.350	0.355	0.355	0.370	1,214,000	435,090	0.3584	0.284	0.280	0.284	0.284	0.296	1,518,137	0.2866	-2.74%
2005-04-14	0	0.365	0.360	0.375	0.355	0.365	378,000	135,640	0.3588	0.292	0.288	0.300	0.284	0.292	472,698	0.2869	1.39%
2005-04-13	0	0.360	0.360	0.365	0.360	0.380	320,000	117,300	0.3666	0.288	0.288	0.292	0.288	0.304	400,168	0.2931	-1.37%
2005-04-12	0	0.365	0.355	0.365	0.360	0.370	924,000	337,140	0.3649	0.292	0.284	0.292	0.288	0.296	1,155,485	0.2918	-3.95%
2005-04-11	0	0.380	0.375	0.380	0.370	0.380	736,000	277,570	0.3771	0.304	0.300	0.304	0.296	0.304	920,386	0.3016	0.00%
2005-04-08	0	0.380	0.375	0.380	0.360	0.385	2,058,000	772,200	0.3752	0.304	0.300	0.304	0.288	0.308	2,573,579	0.3000	5.56%
2005-04-07	0	0.360	0.365	0.375	0.360	0.380	870,000	320,760	0.3687	0.288	0.292	0.300	0.288	0.304	1,087,956	0.2948	0.00%
2005-04-06	0	0.360	0.355	0.365	0.350	0.400	2,104,930	791,527	0.3760	0.288	0.284	0.292	0.280	0.320	2,632,266	0.3007	-5.26%
2005-04-04	0	0.380	0.375	0.380	0.370	0.420	3,114,000	1,237,390	0.3974	0.304	0.300	0.304	0.296	0.336	3,894,133	0.3178	-6.17%
2005-04-01	0	0.405	0.400	0.405	0.410	0.460	10,380,000	4,505,370	0.4340	0.324	0.320	0.324	0.328	0.368	12,980,444	0.3471	-2.41%
2005-03-31	0	0.415	0.410	0.415	0.365	0.435	13,004,000	5,243,240	0.4032	0.332	0.328	0.332	0.292	0.348	16,261,820	0.3224	12.16%
2005-03-30	0	0.370	0.360	0.370	0.330	0.385	12,910,000	4,631,830	0.3588	0.296	0.288	0.296	0.264	0.308	16,144,270	0.2869	7.25%
2005-03-29	0	0.345	0.335	0.345	0.335	0.415	12,366,000	4,568,370	0.3694	0.276	0.268	0.276	0.268	0.332	15,463,985	0.2954	-18.82%
2005-03-24	0	0.425	0.425	0.430	0.405	0.550	43,756,000	21,850,170	0.4994	0.340	0.340	0.344	0.324	0.440	54,717,947	0.3993	2.41%
2005-03-23	0	0.415	0.415	0.420	0.365	0.490	19,396,000	8,331,490	0.4295	0.332	0.332	0.336	0.292	0.392	24,255,172	0.3435	13.70%
2005-03-22	0	0.365	0.360	0.380	0.365	0.430	1,420,000	545,400	0.3841	0.292	0.288	0.304	0.292	0.344	1,775,745	0.3071	4.29%
2005-03-21	0	0.350	0.350	0.370	0.350	0.380	150,000	54,000	0.3600	0.280	0.280	0.296	0.280	0.304	187,579	0.2879	-5.41%
2005-03-18	0	0.370	0.350	0.380	-	-	0	0	-	0.296	0.280	0.304	-	-	0	-	0.00%
2005-03-17	0	0.370	0.345	0.370	0.375	0.385	160,000	60,400	0.3775	0.296	0.276	0.296	0.300	0.308	200,084	0.3019	-2.63%
2005-03-16	0	0.380	0.340	0.380	-	-	0	0	-	0.304	0.272	0.304	-	-	0	-	0.00%
2005-03-15	0	0.380	0.350	0.380	-	-	0	0	-	0.304	0.280	0.304	-	-	0	-	-1.30%
2005-03-14	0	0.385	0.350	0.385	0.380	0.385	180,000	68,900	0.3828	0.308	0.280	0.308	0.304	0.308	225,094	0.3061	0.00%
2005-03-11	0	0.385	0.350	0.385	0.300	0.385	160,000	52,150	0.3259	0.308	0.280	0.308	0.240	0.308	200,084	0.2606	1.32%
2005-03-10	0	0.380	0.355	0.385	-	-	0	0	-	0.304	0.284	0.308	-	-	0	-	0.00%
2005-03-09	0	0.380	0.370	0.380	0.370	0.380	110,000	41,400	0.3764	0.304	0.296	0.304	0.296	0.304	137,558	0.3010	2.70%
2005-03-08	0	0.370	0.370	0.390	0.370	0.390	1,128,000	428,420	0.3798	0.296	0.296	0.312	0.296	0.312	1,410,592	0.3037	-10.84%
2005-03-07	0	0.415	0.395	0.420	0.400	0.415	510,000	205,400	0.4027	0.332	0.316	0.336	0.320	0.332	637,767	0.3221	1.22%
2005-03-04	0	0.410	0.405	0.410	0.410	0.410	300,000	123,000	0.4100	0.328	0.324	0.328	0.328	0.328	375,157	0.3279	-2.38%
2005-03-03	0	0.420	0.410	0.425	0.410	0.420	40,000	16,600	0.4150	0.336	0.328	0.340	0.328	0.336	50,021	0.3319	1.20%
2005-03-02	0	0.415	0.405	0.440	0.400	0.420	1,398,000	573,800	0.4104	0.332	0.324	0.352	0.320	0.336	1,748,233	0.3282	-1.19%
2005-03-01	0	0.420	0.420	0.440	0.410	0.420	846,000	352,690	0.4169	0.336	0.336	0.352	0.328	0.336	1,057,944	0.3334	-2.33%
2005-02-28	0	0.430	0.430	0.450	0.430	0.445	410,000	176,950	0.4316	0.344	0.344	0.360	0.344	0.356	512,715	0.3451	-4.44%
2005-02-25	0	0.450	0.430	0.450	0.445	0.450	567,999	255,250	0.4494	0.360	0.344	0.360	0.356	0.360	710,297	0.3594	1.12%
2005-02-24	0	0.445	0.430	0.445	0.430	0.450	1,278,000	557,130	0.4359	0.356	0.344	0.356	0.344	0.360	1,598,170	0.3486	-1.11%
2005-02-23	0	0.450	0.435	0.450	0.425	0.450	838,000	364,300	0.4347	0.360	0.348	0.360	0.340	0.360	1,047,939	0.3476	0.00%
2005-02-22	0	0.450	0.430	0.450	0.435	0.450	402,000	175,620	0.4369	0.360	0.344	0.360	0.348	0.360	502,711	0.3493	3.45%
2005-02-21	0	0.435	0.425	0.435	0.430	0.500	2,156,000	982,650	0.4558	0.348	0.340	0.348	0.344	0.400	2,696,131	0.3645	-14.71%
2005-02-18	0	0.510	0.500	0.510	0.430	0.520	4,910,000	2,409,120	0.4907	0.408	0.400	0.408	0.344	0.416	6,140,075	0.3924	22.89%
2005-02-17	0	0.415	0.400	0.420	0.385	0.420	1,826,000	735,240	0.4027	0.332	0.320	0.336	0.308	0.336	2,283,458	0.3220	9.21%
2005-02-16	0	0.380	0.375	0.385	0.355	0.380	3,712,000	1,354,380	0.3649	0.304	0.300	0.308	0.284	0.304	4,641,947	0.2918	2.70%
2005-02-15	0	0.370	0.370	0.375	0.355	0.380	1,732,000	632,080	0.3649	0.296	0.296	0.300	0.284	0.304	2,165,908	0.2918	0.00%
2005-02-14	0	0.370	0.360	0.375	0.360	0.380	438,000	159,740	0.3647	0.296	0.288	0.300	0.288	0.304	547,730	0.2916	7.25%
2005-02-08	0	0.345	0.345	0.350	0.340	0.340	258,000	87,720	0.3400	0.276	0.276	0.280	0.272	0.272	322,635	0.2719	1.47%
2005-02-07	0	0.340	0.330	0.340	0.330	0.350	806,000	274,740	0.3409	0.272	0.264	0.272	0.264	0.280	1,007,923	0.2726	-2.86%
2005-02-04	0	0.350	0.330	0.350	0.350	0.350	150,000	52,500	0.3500	0.280	0.264	0.280	0.280	0.280	187,579	0.2799	0.00%
2005-02-03	0	0.350	0.320	0.350	0.330	0.350	70,000	23,500	0.3357	0.280	0.256	0.280	0.264	0.280	87,537	0.2685	6.06%
2005-02-02	0	0.330	0.330	0.350	0.320	0.330	130,000	41,900	0.3223	0.264	0.264	0.280	0.256	0.264	162,568	0.2577	3.13%
2005-02-01	0	0.320	0.310	0.320	0.310	0.325	942,000	298,040	0.3164	0.256	0.248	0.256	0.248	0.260	1,177,994	0.2530	-3.03%
2005-01-31	0	0.330	0.335	0.340	0.300	0.315	796,000	241,140	0.3029	0.264	0.268	0.272	0.240	0.252	995,417	0.2423	3.13%
2005-01-28	0	0.320	0.285	0.320	0.320	0.320	120,000	38,400	0.3200	0.256	0.228	0.256	0.256	0.256	150,063	0.2559	1.59%
2005-01-27	0	0.315	0.305	0.315	0.275	0.320	560,000	167,350	0.2988	0.252	0.244	0.252	0.220	0.256	700,294	0.2390	0.00%
2005-01-26	0	0.315	0.315	0.320	0.300	0.340	494,000	154,350	0.3124	0.252	0.252	0.256	0.240	0.272	617,759	0.2499	-11.27%
2005-01-25	0	0.355	0.340	0.355	0.345	0.355	380,000	132,840	0.3496	0.284	0.272	0.284	0.276	0.284	475,199	0.2795	-2.74%
2005-01-24	0	0.365	0.365	0.370	0.350	0.385	290,000	105,500	0.3638	0.292	0.292	0.296	0.280	0.308	362,652	0.2909	-6.41%
2005-01-21	0	0.390	0.365	0.390	0.380	0.390	300,000	116,000	0.3867	0.312	0.292	0.312	0.304	0.312	375,157	0.3092	0.00%
2005-01-20	0	0.390	0.380	0.390	0.385	0.400	978,000	379,770	0.3883	0.312	0.304	0.312	0.308	0.320	1,223,013	0.3105	-4.88%
2005-01-19	0	0.410	0.405	0.410	0.400	0.420	1,474,000	607,760	0.4123	0.328	0.324	0.328	0.320	0.336	1,843,273	0.3297	2.50%
2005-01-18	0	0.400	0.390	0.400	0.390	0.420	856,000	343,200	0.4009	0.320	0.312	0.320	0.312	0.336	1,070,449	0.3206	-2.44%
2005-01-17	0	0.410	0.390	0.410	0.385	0.410	1,930,000	763,860	0.3958	0.328	0.312	0.328	0.308	0.328	2,413,512	0.3165	6.49%
2005-01-14	0	0.385	0.385	0.400	0.385	0.400	780,000	302,050	0.3872	0.308	0.308	0.320	0.308	0.320	975,409	0.3097	-3.75%
2005-01-13	0	0.400	0.395	0.420	0.380	0.435	2,410,000	981,710	0.4073	0.320	0.316	0.336	0.304	0.348	3,013,764	0.3257	-2.44%
2005-01-12	0	0.410	0.410	0.420	0.300	0.420	3,536,000	1,234,180	0.3490	0.328	0.328	0.336	0.240	0.336	4,421,854	0.2791	-2.38%
2005-01-11	0	0.420	0.410	0.420	0.390	0.450	6,738,000	2,818,490	0.4183	0.336	0.328	0.336	0.312	0.360	8,426,034	0.3345	2.44%
2005-01-10	0	0.410	0.400	0.405	0.290	0.460	19,798,000	7,726,300	0.3903	0.328	0.320	0.324	0.232	0.368	24,757,883	0.3121	30.16%
2005-01-07	0	0.315	0.315	0.320	0.250	0.330	18,452,000	5,420,890	0.2938	0.252	0.252	0.256	0.200	0.264	23,074,677	0.2349	35.19%
2005-01-06	0	0.233	0.230	0.250	0.220	0.233	1,020,000	229,580	0.2251	0.186	0.184	0.200	0.176	0.186	1,275,535	0.1800	-6.80%
2005-01-05	0	0.250	0.212	0.260	-	-	0	0	-	0.200	0.170	0.208	-	-	0	-	0.00%
2005-01-04	0	0.250	0.226	0.250	-	-	0	0	-	0.200	0.181	0.200	-	-	0	-	0.00%
2005-01-03	0	0.250	0.237	0.260	0.242	0.250	300,000	74,600	0.2487	0.200	0.190	0.208	0.194	0.200	375,157	0.1988	-7.41%
2004-12-31	0	0.270	-	0.270	0.260	0.270	250,000	66,250	0.2650	0.216	-	0.216	0.208	0.216	312,631	0.2119	3.85%
2004-12-30	0	0.260	-	-	0.250	0.260	1,340,000	344,400	0.2570	0.208	-	-	0.200	0.208	1,675,703	0.2055	4.00%
2004-12-29	0	0.250	-	0.255	-	-	0	0	-	0.200	-	0.204	-	-	0	-	0.00%
2004-12-28	0	0.250	-	0.255	-	-	0	0	-	0.200	-	0.204	-	-	0	-	0.00%
2004-12-24	0	0.250	-	0.250	-	-	0	0	-	0.200	-	0.200	-	-	0	-	0.00%
2004-12-23	0	0.250	-	0.260	0.250	0.270	560,000	146,850	0.2622	0.200	-	0.208	0.200	0.216	700,294	0.2097	-5.66%
2004-12-22	0	0.265	-	0.265	0.265	0.270	300,000	79,510	0.2650	0.212	-	0.212	0.212	0.216	375,157	0.2119	3.92%
2004-12-21	0	0.255	0.229	0.255	0.255	0.255	2,000	510	0.2550	0.204	0.183	0.204	0.204	0.204	2,501	0.2039	7.59%
2004-12-20	0	0.237	0.223	-	0.223	0.237	300,000	69,450	0.2315	0.190	0.178	-	0.178	0.190	375,157	0.1851	5.33%
2004-12-17	0	0.225	0.225	0.230	0.225	0.225	50,000	11,250	0.2250	0.180	0.180	0.184	0.180	0.180	62,526	0.1799	-1.32%
2004-12-16	0	0.228	0.227	0.237	0.228	0.230	530,000	120,900	0.2281	0.182	0.182	0.190	0.182	0.184	662,778	0.1824	-0.87%
2004-12-15	0	0.230	0.227	0.230	-	-	0	0	-	0.184	0.182	0.184	-	-	0	-	-2.13%
2004-12-14	0	0.235	0.228	0.239	0.227	0.235	150,000	34,450	0.2297	0.188	0.182	0.191	0.182	0.188	187,579	0.1837	2.62%
2004-12-13	0	0.229	0.229	0.244	0.221	0.247	4,190,000	970,058	0.2315	0.183	0.183	0.195	0.177	0.198	5,239,697	0.1851	-10.20%
2004-12-10	0	0.255	0.247	0.248	0.248	0.270	5,312,000	1,365,108	0.2570	0.204	0.198	0.198	0.198	0.216	6,642,786	0.2055	6.25%
2004-12-09	0	0.240	0.240	0.280	0.240	0.280	2,320,000	576,100	0.2483	0.192	0.192	0.224	0.192	0.224	2,901,217	0.1986	-4.00%
2004-12-08	0	0.250	0.250	0.270	0.250	0.250	1,234,000	308,500	0.2500	0.200	0.200	0.216	0.200	0.200	1,543,147	0.1999	-1.96%
2004-12-07	0	0.255	0.245	0.275	-	-	0	0	-	0.204	0.196	0.220	-	-	0	-	0.00%
2004-12-06	0	0.255	0.255	0.280	0.240	0.255	602,000	145,810	0.2422	0.204	0.204	0.224	0.192	0.204	752,816	0.1937	2.00%
2004-12-03	0	0.250	-	0.250	0.250	0.250	50,000	12,500	0.2500	0.200	-	0.200	0.200	0.200	62,526	0.1999	0.00%
2004-12-02	0	0.250	0.250	0.265	0.250	0.250	240,000	60,000	0.2500	0.200	0.200	0.212	0.200	0.200	300,126	0.1999	-5.66%
2004-12-01	0	0.265	0.250	0.265	0.255	0.280	2,510,000	666,450	0.2655	0.212	0.200	0.212	0.204	0.224	3,138,816	0.2123	-5.36%
2004-11-30	0	0.280	0.255	0.280	0.260	0.290	1,906,000	538,360	0.2825	0.224	0.204	0.224	0.208	0.232	2,383,500	0.2259	12.00%
2004-11-29	0	0.250	0.250	0.275	0.250	0.260	480,000	122,000	0.2542	0.200	0.200	0.220	0.200	0.208	600,252	0.2032	-3.85%
2004-11-26	0	0.260	0.260	0.275	0.260	0.280	2,030,000	538,600	0.2653	0.208	0.208	0.220	0.208	0.224	2,538,565	0.2122	-1.89%
2004-11-25	0	0.265	0.260	0.275	0.260	0.320	1,390,000	377,250	0.2714	0.212	0.208	0.220	0.208	0.256	1,738,229	0.2170	-5.36%
2004-11-24	0	0.280	0.270	0.310	0.250	0.300	6,550,000	1,755,750	0.2681	0.224	0.216	0.248	0.200	0.240	8,190,935	0.2144	12.00%
2004-11-23	0	0.250	0.244	0.260	0.229	0.250	4,002,000	954,476	0.2385	0.200	0.195	0.208	0.183	0.200	5,004,599	0.1907	12.61%
2004-11-22	0	0.222	0.222	-	-	-	0	0	-	0.178	0.178	-	-	-	0	-	0.91%
2004-11-19	0	0.220	0.212	-	0.210	0.220	1,250,000	269,000	0.2152	0.176	0.170	-	0.168	0.176	1,563,156	0.1721	3.29%
2004-11-18	0	0.213	0.207	-	0.206	0.213	950,000	199,800	0.2103	0.170	0.166	-	0.165	0.170	1,187,998	0.1682	3.90%
2004-11-17	0	0.205	0.196	0.210	0.190	0.205	1,060,000	215,900	0.2037	0.164	0.157	0.168	0.152	0.164	1,325,556	0.1629	6.22%
2004-11-16	0	0.193	0.192	0.207	0.193	0.200	1,100,000	219,300	0.1994	0.154	0.154	0.166	0.154	0.160	1,375,577	0.1594	-3.02%
2004-11-15	0	0.199	0.185	0.199	0.185	0.199	4,742,000	920,264	0.1941	0.159	0.148	0.159	0.148	0.159	5,929,987	0.1552	4.74%
2004-11-12	0	0.190	-	0.199	0.190	0.200	434,000	83,528	0.1925	0.152	-	0.159	0.152	0.160	542,728	0.1539	-5.94%
2004-11-11	0	0.202	0.195	0.202	0.205	0.205	150,000	30,750	0.2050	0.162	0.156	0.162	0.164	0.164	187,579	0.1639	1.00%
2004-11-10	0	0.200	0.188	0.200	0.182	0.202	8,250,000	1,621,440	0.1965	0.160	0.150	0.160	0.146	0.162	10,316,827	0.1572	12.36%
2004-11-09	0	0.178	0.178	0.183	-	-	0	0	-	0.142	0.142	0.146	-	-	0	-	1.14%
2004-11-08	0	0.176	0.173	0.180	0.170	0.176	636,000	110,108	0.1731	0.141	0.138	0.144	0.136	0.141	795,334	0.1384	2.33%
2004-11-05	0	0.172	0.172	0.174	0.165	0.175	2,550,000	431,700	0.1693	0.138	0.138	0.139	0.132	0.140	3,188,837	0.1354	4.24%
2004-11-04	0	0.165	-	0.165	0.166	0.166	100,000	16,600	0.1660	0.132	-	0.132	0.133	0.133	125,052	0.1327	-4.62%
2004-11-03	0	0.173	0.173	0.175	0.148	0.170	1,434,000	228,990	0.1597	0.138	0.138	0.140	0.118	0.136	1,793,252	0.1277	21.83%
2004-11-02	0	0.142	0.142	0.148	0.142	0.142	200,000	28,400	0.1420	0.114	0.114	0.118	0.114	0.114	250,105	0.1136	0.00%
2004-11-01	0	0.142	0.142	0.147	0.142	0.142	220,000	31,240	0.1420	0.114	0.114	0.118	0.114	0.114	275,115	0.1136	0.00%
2004-10-29	0	0.142	0.140	0.144	0.142	0.142	200,000	28,400	0.1420	0.114	0.112	0.115	0.114	0.114	250,105	0.1136	0.00%
2004-10-28	0	0.142	0.140	0.144	-	-	0	0	-	0.114	0.112	0.115	-	-	0	-	0.00%
2004-10-27	0	0.142	0.140	0.144	0.140	0.144	410,000	57,840	0.1411	0.114	0.112	0.115	0.112	0.115	512,715	0.1128	-0.70%
2004-10-26	0	0.143	0.143	0.144	0.140	0.143	1,498,000	210,020	0.1402	0.114	0.114	0.115	0.112	0.114	1,873,286	0.1121	1.42%
2004-10-25	0	0.141	0.133	0.141	0.136	0.141	400,000	55,400	0.1385	0.113	0.106	0.113	0.109	0.113	500,210	0.1108	0.71%
2004-10-21	0	0.140	0.133	0.140	0.140	0.140	100,000	14,000	0.1400	0.112	0.106	0.112	0.112	0.112	125,052	0.1120	4.48%
2004-10-20	0	0.134	0.134	0.145	0.133	0.133	200,000	26,600	0.1330	0.107	0.107	0.116	0.106	0.106	250,105	0.1064	-4.29%
2004-10-19	0	0.140	0.133	0.140	0.130	0.140	600,000	81,000	0.1350	0.112	0.106	0.112	0.104	0.112	750,315	0.1080	8.53%
2004-10-18	0	0.129	0.129	-	-	-	0	0	-	0.103	0.103	-	-	-	0	-	0.78%
2004-10-15	0	0.128	0.128	0.135	-	-	0	0	-	0.102	0.102	0.108	-	-	0	-	0.00%
2004-10-14	0	0.128	0.128	0.133	0.128	0.128	100,000	12,800	0.1280	0.102	0.102	0.106	0.102	0.102	125,052	0.1024	0.00%
2004-10-13	0	0.128	0.128	0.133	0.127	0.128	210,000	26,810	0.1277	0.102	0.102	0.106	0.102	0.102	262,610	0.1021	0.00%
2004-10-12	0	0.128	0.126	0.134	0.128	0.128	1,000,000	128,000	0.1280	0.102	0.101	0.107	0.102	0.102	1,250,524	0.1024	-4.48%
2004-10-11	0	0.134	0.128	0.134	-	-	0	0	-	0.107	0.102	0.107	-	-	0	-	0.00%
2004-10-08	0	0.134	0.130	0.138	0.134	0.134	200,000	26,800	0.1340	0.107	0.104	0.110	0.107	0.107	250,105	0.1072	4.69%
2004-10-07	0	0.128	0.126	0.134	-	-	0	0	-	0.102	0.101	0.107	-	-	0	-	0.00%
2004-10-06	0	0.128	0.128	0.136	0.125	0.126	324,000	40,524	0.1251	0.102	0.102	0.109	0.100	0.101	405,170	0.1000	1.59%
2004-10-05	0	0.126	0.125	0.126	0.126	0.126	100,000	12,600	0.1260	0.101	0.100	0.101	0.101	0.101	125,052	0.1008	-3.08%
2004-10-04	0	0.130	0.125	0.132	-	-	0	0	-	0.104	0.100	0.106	-	-	0	-	0.00%
2004-09-30	0	0.130	0.125	0.133	0.130	0.130	200,000	26,000	0.1300	0.104	0.100	0.106	0.104	0.104	250,105	0.1040	4.00%
2004-09-28	0	0.125	0.125	0.130	0.123	0.123	120,000	14,760	0.1230	0.100	0.100	0.104	0.098	0.098	150,063	0.0984	1.63%
2004-09-27	0	0.123	0.118	0.125	0.118	0.125	4,002,000	480,732	0.1201	0.098	0.094	0.100	0.094	0.100	5,004,599	0.0961	6.03%
2004-09-24	0	0.116	0.110	0.118	-	-	0	0	-	0.093	0.088	0.094	-	-	0	-	0.00%
2004-09-23	0	0.116	0.110	0.116	0.116	0.118	7,000,000	816,000	0.1166	0.093	0.088	0.093	0.093	0.094	8,753,671	0.0932	0.87%
2004-09-22	1	-	-	-	-	-	0	0	-	0.092	-	-	-	-	0	-	0.00%
2004-09-21	1	-	-	-	-	-	0	0	-	0.092	-	-	-	-	0	-	0.00%
2004-09-20	1	-	-	-	-	-	0	0	-	0.092	-	-	-	-	0	-	0.00%
2004-09-17	0	0.115	0.115	0.118	0.114	0.116	2,300,000	263,900	0.1147	0.092	0.092	0.094	0.091	0.093	2,876,206	0.0918	0.88%
2004-09-16	0	0.114	0.112	0.125	0.114	0.115	2,424,000	278,760	0.1150	0.091	0.090	0.100	0.091	0.092	3,031,271	0.0920	0.00%
2004-09-15	0	0.114	0.112	0.125	-	-	0	0	-	0.091	0.090	0.100	-	-	0	-	0.00%
2004-09-14	0	0.114	0.112	0.125	0.114	0.114	1,000,000	114,000	0.1140	0.091	0.090	0.100	0.091	0.091	1,250,524	0.0912	0.00%
2004-09-13	0	0.114	0.112	-	0.114	0.114	1,000,000	114,000	0.1140	0.091	0.090	-	0.091	0.091	1,250,524	0.0912	0.00%
2004-09-10	0	0.114	0.113	0.120	0.114	0.114	1,000,000	114,000	0.1140	0.091	0.090	0.096	0.091	0.091	1,250,524	0.0912	-1.72%
2004-09-09	0	0.116	0.114	0.125	0.116	0.116	1,000,000	116,000	0.1160	0.093	0.091	0.100	0.093	0.093	1,250,524	0.0928	-1.69%
2004-09-08	0	0.118	0.117	0.125	0.118	0.119	1,200,000	142,600	0.1188	0.094	0.094	0.100	0.094	0.095	1,500,629	0.0950	-5.60%
2004-09-07	0	0.125	0.116	0.131	0.122	0.125	450,000	55,950	0.1243	0.100	0.093	0.105	0.098	0.100	562,736	0.0994	5.93%
2004-09-06	0	0.118	0.115	0.125	-	-	0	0	-	0.094	0.092	0.100	-	-	0	-	0.00%
2004-09-03	0	0.118	0.118	0.125	0.118	0.118	1,286,000	151,748	0.1180	0.094	0.094	0.100	0.094	0.094	1,608,174	0.0944	-0.84%
2004-09-02	0	0.119	0.111	0.123	0.118	0.119	800,000	94,900	0.1186	0.095	0.089	0.098	0.094	0.095	1,000,420	0.0949	0.85%
2004-09-01	0	0.118	0.108	0.125	0.117	0.118	1,650,000	193,900	0.1175	0.094	0.086	0.100	0.094	0.094	2,063,365	0.0940	7.27%
2004-08-31	0	0.110	0.100	0.117	0.110	0.113	5,000,000	557,342	0.1115	0.088	0.080	0.094	0.088	0.090	6,252,622	0.0891	-8.33%
2004-08-30	0	0.120	0.115	0.120	0.110	0.120	6,940,000	790,600	0.1139	0.096	0.092	0.096	0.088	0.096	8,678,640	0.0911	1.69%
2004-08-27	0	0.118	0.115	0.125	0.108	0.118	6,632,000	742,596	0.1120	0.094	0.092	0.100	0.086	0.094	8,293,478	0.0895	1.72%
2004-08-26	0	0.116	0.113	0.116	0.112	0.118	12,000,000	1,375,000	0.1146	0.093	0.090	0.093	0.090	0.094	15,006,293	0.0916	-6.45%
2004-08-25	0	0.124	0.116	0.130	0.115	0.124	11,400,000	1,317,600	0.1156	0.099	0.093	0.104	0.092	0.099	14,255,978	0.0924	6.90%
2004-08-24	0	0.116	-	0.125	0.114	0.126	9,050,000	1,105,260	0.1221	0.093	-	0.100	0.091	0.101	11,317,246	0.0977	-4.92%
2004-08-23	0	0.122	0.121	0.130	0.121	0.130	8,500,000	1,052,200	0.1238	0.098	0.097	0.104	0.097	0.104	10,629,458	0.0990	-6.15%
2004-08-20	0	0.130	0.130	0.132	0.125	0.130	3,000,000	384,500	0.1282	0.104	0.104	0.106	0.100	0.104	3,751,573	0.1025	0.78%
2004-08-19	0	0.129	-	0.133	0.126	0.133	7,210,000	950,420	0.1318	0.103	-	0.106	0.101	0.106	9,016,281	0.1054	-0.77%
2004-08-18	0	0.130	0.130	0.140	0.130	0.138	7,382,000	973,942	0.1319	0.104	0.104	0.112	0.104	0.110	9,231,371	0.1055	-2.26%
2004-08-17	0	0.133	0.132	0.137	0.133	0.140	3,200,000	427,000	0.1334	0.106	0.106	0.110	0.106	0.112	4,001,678	0.1067	0.76%
2004-08-16	0	0.132	0.130	0.138	0.132	0.132	3,000,000	396,000	0.1320	0.106	0.104	0.110	0.106	0.106	3,751,573	0.1056	1.54%
2004-08-13	1	-	-	-	-	-	0	0	-	0.104	-	-	-	-	0	-	0.00%
2004-08-12	1	-	-	-	-	-	0	0	-	0.104	-	-	-	-	0	-	0.00%
2004-08-11	1	-	-	-	-	-	0	0	-	0.104	-	-	-	-	0	-	0.00%
2004-08-10	0	0.130	-	0.130	-	-	0	0	-	0.104	-	0.104	-	-	0	-	0.00%
2004-08-09	0	0.130	-	-	-	-	0	0	-	0.104	-	-	-	-	0	-	0.00%
2004-08-06	0	0.130	-	-	-	-	0	0	-	0.104	-	-	-	-	0	-	0.00%
2004-08-05	0	0.130	0.101	-	-	-	0	0	-	0.104	0.081	-	-	-	0	-	0.00%
2004-08-04	0	0.130	-	-	-	-	0	0	-	0.104	-	-	-	-	0	-	0.00%
2004-08-03	0	0.130	-	-	-	-	0	0	-	0.104	-	-	-	-	0	-	0.00%
2004-08-02	0	0.130	-	-	0.130	0.130	100,000	13,000	0.1300	0.104	-	-	0.104	0.104	125,052	0.1040	0.00%
2004-07-30	0	0.130	0.100	-	0.129	0.130	184,000	23,790	0.1293	0.104	0.080	-	0.103	0.104	230,096	0.1034	4.00%
2004-07-29	0	0.125	-	0.129	-	-	0	0	-	0.100	-	0.103	-	-	0	-	0.00%
2004-07-28	0	0.125	-	0.125	0.125	0.125	1,000,000	125,000	0.1250	0.100	-	0.100	0.100	0.100	1,250,524	0.1000	-3.85%
2004-07-27	0	0.130	-	0.130	-	-	0	0	-	0.104	-	0.104	-	-	0	-	0.00%
2004-07-26	0	0.130	-	0.130	-	-	0	0	-	0.104	-	0.104	-	-	0	-	0.00%
2004-07-23	0	0.130	-	0.130	-	-	0	0	-	0.104	-	0.104	-	-	0	-	0.00%
2004-07-22	0	0.130	0.114	0.130	-	-	0	0	-	0.104	0.091	0.104	-	-	0	-	0.00%
2004-07-21	0	0.130	0.110	0.130	-	-	0	0	-	0.104	0.088	0.104	-	-	0	-	-1.52%
2004-07-20	0	0.132	0.100	-	-	-	0	0	-	0.106	0.080	-	-	-	0	-	0.00%
2004-07-19	0	0.132	0.124	0.140	0.132	0.132	100,000	13,200	0.1320	0.106	0.099	0.112	0.106	0.106	125,052	0.1056	0.00%
2004-07-16	0	0.132	0.101	-	-	-	0	0	-	0.106	0.081	-	-	-	0	-	0.00%
2004-07-15	0	0.132	-	0.140	-	-	0	0	-	0.106	-	0.112	-	-	0	-	0.00%
2004-07-14	0	0.132	-	0.140	0.132	0.132	100,000	13,200	0.1320	0.106	-	0.112	0.106	0.106	125,052	0.1056	-5.71%
2004-07-13	0	0.140	-	0.140	-	-	0	0	-	0.112	-	0.112	-	-	0	-	0.00%
2004-07-12	0	0.140	0.130	0.155	0.140	0.140	250,000	35,000	0.1400	0.112	0.104	0.124	0.112	0.112	312,631	0.1120	22.81%
2004-07-09	0	0.114	0.110	0.114	-	-	0	0	-	0.091	0.088	0.091	-	-	0	-	0.00%
2004-07-08	0	0.114	0.110	0.114	0.114	0.114	140,000	15,960	0.1140	0.091	0.088	0.091	0.091	0.091	175,073	0.0912	-1.72%
2004-07-07	0	0.116	0.116	0.118	0.116	0.116	10,000	1,160	0.1160	0.093	0.093	0.094	0.093	0.093	12,505	0.0928	-3.33%
2004-07-06	0	0.120	0.116	-	-	-	0	0	-	0.096	0.093	-	-	-	0	-	0.00%
2004-07-05	0	0.120	0.116	-	-	-	0	0	-	0.096	0.093	-	-	-	0	-	0.00%
2004-07-02	0	0.120	0.115	-	-	-	0	0	-	0.096	0.092	-	-	-	0	-	0.00%
2004-06-30	0	0.120	0.115	-	-	-	0	0	-	0.096	0.092	-	-	-	0	-	0.00%
2004-06-29	0	0.120	0.119	0.122	-	-	0	0	-	0.096	0.095	0.098	-	-	0	-	0.00%
2004-06-28	0	0.120	0.115	0.122	-	-	0	0	-	0.096	0.092	0.098	-	-	0	-	0.00%
2004-06-25	0	0.120	0.115	0.126	-	-	0	0	-	0.096	0.092	0.101	-	-	0	-	0.00%
2004-06-24	0	0.120	0.115	0.126	-	-	0	0	-	0.096	0.092	0.101	-	-	0	-	0.00%
2004-06-23	0	0.120	0.120	0.130	0.120	0.120	780,000	93,600	0.1200	0.096	0.096	0.104	0.096	0.096	975,409	0.0960	0.00%
2004-06-21	0	0.120	0.120	-	0.120	0.122	4,030,000	485,600	0.1205	0.096	0.096	-	0.096	0.098	5,039,613	0.0964	-1.64%
2004-06-18	0	0.122	0.115	0.122	0.115	0.122	3,600,000	429,500	0.1193	0.098	0.092	0.098	0.092	0.098	4,501,888	0.0954	0.00%
2004-06-17	0	0.122	0.110	-	0.120	0.122	3,072,000	374,040	0.1218	0.098	0.088	-	0.096	0.098	3,841,611	0.0974	10.91%
2004-06-16	0	0.110	0.110	-	-	-	0	0	-	0.088	0.088	-	-	-	0	-	0.00%
2004-06-15	0	0.110	0.110	0.125	0.110	0.110	100,000	11,000	0.1100	0.088	0.088	0.100	0.088	0.088	125,052	0.0880	-11.29%
2004-06-14	0	0.124	0.091	0.124	0.125	0.125	8,000	1,000	0.1250	0.099	0.073	0.099	0.100	0.100	10,004	0.1000	3.33%
2004-06-11	0	0.120	0.095	0.150	-	-	0	0	-	0.096	0.076	0.120	-	-	0	-	0.00%
2004-06-10	0	0.120	0.080	0.135	0.120	0.120	50,000	6,000	0.1200	0.096	0.064	0.108	0.096	0.096	62,526	0.0960	20.00%
2004-06-09	0	0.100	0.090	0.100	0.100	0.100	100,000	10,000	0.1000	0.080	0.072	0.080	0.080	0.080	125,052	0.0800	-25.37%
2004-06-08	0	0.134	0.102	-	-	-	0	0	-	0.107	0.082	-	-	-	0	-	0.00%
2004-06-07	0	0.134	-	-	-	-	0	0	-	0.107	-	-	-	-	0	-	0.00%
2004-06-04	0	0.134	-	-	-	-	0	0	-	0.107	-	-	-	-	0	-	0.00%
2004-06-03	0	0.134	0.100	-	-	-	0	0	-	0.107	0.080	-	-	-	0	-	0.00%
2004-06-02	0	0.134	0.111	0.150	-	-	0	0	-	0.107	0.089	0.120	-	-	0	-	0.00%
2004-06-01	0	0.134	0.101	-	-	-	0	0	-	0.107	0.081	-	-	-	0	-	0.00%
2004-05-31	0	0.134	0.103	-	-	-	0	0	-	0.107	0.082	-	-	-	0	-	0.00%
2004-05-28	0	0.134	0.101	-	-	-	0	0	-	0.107	0.081	-	-	-	0	-	0.00%
2004-05-27	0	0.134	0.103	0.140	-	-	0	0	-	0.107	0.082	0.112	-	-	0	-	0.00%
2004-05-25	0	0.134	0.109	0.134	-	-	0	0	-	0.107	0.087	0.107	-	-	0	-	-9.46%
2004-05-24	0	0.148	0.148	0.152	-	-	0	0	-	0.118	0.118	0.122	-	-	0	-	2.07%
2004-05-21	0	0.145	0.112	0.145	-	-	0	0	-	0.116	0.090	0.116	-	-	0	-	0.00%
2004-05-20	0	0.145	-	-	-	-	0	0	-	0.116	-	-	-	-	0	-	0.00%
2004-05-19	0	0.145	-	0.152	-	-	0	0	-	0.116	-	0.122	-	-	0	-	0.00%
2004-05-18	0	0.145	0.110	-	0.145	0.145	270,000	39,150	0.1450	0.116	0.088	-	0.116	0.116	337,642	0.1160	2.11%
2004-05-17	0	0.142	0.112	0.145	-	-	0	0	-	0.114	0.090	0.116	-	-	0	-	0.00%
2004-05-14	0	0.142	-	0.142	0.142	0.142	100,000	14,200	0.1420	0.114	-	0.114	0.114	0.114	125,052	0.1136	2.90%
2004-05-13	0	0.138	0.120	0.142	-	-	0	0	-	0.110	0.096	0.114	-	-	0	-	0.00%
2004-05-12	0	0.138	0.114	0.140	-	-	0	0	-	0.110	0.091	0.112	-	-	0	-	0.00%
2004-05-11	0	0.138	0.119	0.138	0.140	0.142	530,000	74,460	0.1405	0.110	0.095	0.110	0.112	0.114	662,778	0.1123	-6.76%
2004-05-10	0	0.148	0.112	0.148	-	-	0	0	-	0.118	0.090	0.118	-	-	0	-	-1.33%
2004-05-07	0	0.150	0.113	0.150	-	-	0	0	-	0.120	0.090	0.120	-	-	0	-	-1.32%
2004-05-06	0	0.152	0.117	0.152	0.147	0.152	700,000	104,400	0.1491	0.122	0.094	0.122	0.118	0.122	875,367	0.1193	7.80%
2004-05-05	0	0.141	-	-	-	-	0	0	-	0.113	-	-	-	-	0	-	0.00%
2004-05-04	0	0.141	-	-	-	-	0	0	-	0.113	-	-	-	-	0	-	0.00%
2004-05-03	0	0.141	0.114	-	-	-	0	0	-	0.113	0.091	-	-	-	0	-	0.00%
2004-04-30	0	0.141	-	-	-	-	0	0	-	0.113	-	-	-	-	0	-	0.00%
2004-04-29	0	0.141	0.111	-	-	-	0	0	-	0.113	0.089	-	-	-	0	-	0.00%
2004-04-28	0	0.141	-	-	-	-	0	0	-	0.113	-	-	-	-	0	-	0.00%
2004-04-27	0	0.141	0.122	-	-	-	0	0	-	0.113	0.098	-	-	-	0	-	0.00%
2004-04-26	0	0.141	0.123	-	-	-	0	0	-	0.113	0.098	-	-	-	0	-	0.00%
2004-04-23	0	0.141	-	-	-	-	0	0	-	0.113	-	-	-	-	0	-	0.00%
2004-04-22	0	0.141	0.122	-	-	-	0	0	-	0.113	0.098	-	-	-	0	-	0.00%
2004-04-21	0	0.141	0.116	-	0.141	0.142	500,000	70,750	0.1415	0.113	0.093	-	0.113	0.114	625,262	0.1132	-8.44%
2004-04-20	0	0.154	-	0.155	-	-	0	0	-	0.123	-	0.124	-	-	0	-	0.00%
2004-04-19	0	0.154	0.142	0.154	-	-	0	0	-	0.123	0.114	0.123	-	-	0	-	0.00%
2004-04-16	0	0.154	-	0.162	-	-	0	0	-	0.123	-	0.130	-	-	0	-	0.00%
2004-04-15	0	0.154	0.143	-	-	-	0	0	-	0.123	0.114	-	-	-	0	-	0.00%
2004-04-14	0	0.154	0.151	0.154	0.155	0.155	120,000	18,600	0.1550	0.123	0.121	0.123	0.124	0.124	150,063	0.1239	1.32%
2004-04-13	0	0.152	0.148	-	0.152	0.152	200,000	30,400	0.1520	0.122	0.118	-	0.122	0.122	250,105	0.1215	0.00%
2004-04-08	0	0.152	0.150	0.154	0.150	0.152	500,000	75,600	0.1512	0.122	0.120	0.123	0.120	0.122	625,262	0.1209	5.56%
2004-04-07	0	0.144	0.144	0.157	0.144	0.144	10,000	1,440	0.1440	0.115	0.115	0.126	0.115	0.115	12,505	0.1152	-5.26%
2004-04-06	0	0.152	0.148	0.152	0.145	0.160	2,010,000	314,110	0.1563	0.122	0.118	0.122	0.116	0.128	2,513,554	0.1250	1.33%
2004-04-02	0	0.150	0.142	0.155	-	-	0	0	-	0.120	0.114	0.124	-	-	0	-	0.00%
2004-04-01	0	0.150	0.130	-	-	-	0	0	-	0.120	0.104	-	-	-	0	-	0.00%
2004-03-31	0	0.150	0.138	-	-	-	0	0	-	0.120	0.110	-	-	-	0	-	0.00%
2004-03-30	0	0.150	0.140	0.172	0.145	0.169	2,090,000	315,444	0.1509	0.120	0.112	0.138	0.116	0.135	2,613,596	0.1207	-5.66%
2004-03-29	0	0.159	-	0.159	0.150	0.194	292,000	49,600	0.1699	0.127	-	0.127	0.120	0.155	365,153	0.1358	5.30%
2004-03-26	0	0.151	0.147	0.151	0.138	0.157	774,000	112,112	0.1448	0.121	0.118	0.121	0.110	0.126	967,906	0.1158	12.69%
2004-03-25	0	0.134	0.134	-	0.131	0.131	50,000	6,550	0.1310	0.107	0.107	-	0.105	0.105	62,526	0.1048	2.29%
2004-03-24	0	0.131	0.131	-	0.126	0.126	300,000	37,800	0.1260	0.105	0.105	-	0.101	0.101	375,157	0.1008	-6.43%
2004-03-23	0	0.140	0.114	-	-	-	0	0	-	0.112	0.091	-	-	-	0	-	0.00%
2004-03-22	0	0.140	0.122	-	-	-	0	0	-	0.112	0.098	-	-	-	0	-	0.00%
2004-03-19	0	0.140	0.133	-	-	-	0	0	-	0.112	0.106	-	-	-	0	-	0.00%
2004-03-18	0	0.140	0.140	-	0.130	0.130	150,000	19,500	0.1300	0.112	0.112	-	0.104	0.104	187,579	0.1040	0.00%
2004-03-17	0	0.140	0.140	-	0.122	0.144	120,000	16,120	0.1343	0.112	0.112	-	0.098	0.115	150,063	0.1074	3.70%
2004-03-16	0	0.135	0.125	0.135	-	-	0	0	-	0.108	0.100	0.108	-	-	0	-	-3.57%
2004-03-15	0	0.140	0.122	0.140	-	-	0	0	-	0.112	0.098	0.112	-	-	0	-	0.00%
2004-03-12	0	0.140	0.120	-	-	-	0	0	-	0.112	0.096	-	-	-	0	-	0.00%
2004-03-11	0	0.140	-	0.148	-	-	0	0	-	0.112	-	0.118	-	-	0	-	0.00%
2004-03-10	0	0.140	0.128	0.148	-	-	0	0	-	0.112	0.102	0.118	-	-	0	-	0.00%
2004-03-09	0	0.140	-	-	-	-	0	0	-	0.112	-	-	-	-	0	-	0.00%
2004-03-08	0	0.140	0.138	0.148	-	-	0	0	-	0.112	0.110	0.118	-	-	0	-	0.00%
2004-03-05	0	0.140	0.136	0.146	-	-	0	0	-	0.112	0.109	0.117	-	-	0	-	0.00%
2004-03-04	0	0.140	0.133	0.146	0.130	0.146	448,000	61,760	0.1379	0.112	0.106	0.117	0.104	0.117	560,235	0.1102	-1.41%
2004-03-03	0	0.142	-	0.154	-	-	0	0	-	0.114	-	0.123	-	-	0	-	0.00%
2004-03-02	0	0.142	0.142	0.155	0.142	0.142	220,000	31,240	0.1420	0.114	0.114	0.124	0.114	0.114	275,115	0.1136	0.00%
2004-03-01	0	0.142	0.134	0.148	0.140	0.142	210,000	29,420	0.1401	0.114	0.107	0.118	0.112	0.114	262,610	0.1120	-2.74%
2004-02-27	0	0.146	0.144	0.153	0.135	0.150	440,000	62,320	0.1416	0.117	0.115	0.122	0.108	0.120	550,231	0.1133	-8.75%
2004-02-26	0	0.160	-	0.160	0.162	0.162	20,000	3,240	0.1620	0.128	-	0.128	0.130	0.130	25,010	0.1295	0.00%
2004-02-25	0	0.160	0.160	0.162	0.150	0.165	3,250,000	516,100	0.1588	0.128	0.128	0.130	0.120	0.132	4,064,204	0.1270	2.56%
2004-02-24	0	0.156	0.150	0.170	0.140	0.177	4,712,000	729,110	0.1547	0.125	0.120	0.136	0.112	0.142	5,892,471	0.1237	11.43%
2004-02-23	0	0.140	0.135	0.145	0.140	0.140	200,000	28,000	0.1400	0.112	0.108	0.116	0.112	0.112	250,105	0.1120	0.00%
2004-02-20	0	0.140	0.136	0.143	0.140	0.140	200,000	28,000	0.1400	0.112	0.109	0.114	0.112	0.112	250,105	0.1120	3.70%
2004-02-19	0	0.135	0.128	0.140	0.135	0.145	800,000	111,250	0.1391	0.108	0.102	0.112	0.108	0.116	1,000,420	0.1112	-3.57%
2004-02-18	0	0.140	0.133	0.160	0.140	0.140	110,000	15,400	0.1400	0.112	0.106	0.128	0.112	0.112	137,558	0.1120	2.94%
2004-02-17	0	0.136	0.133	0.145	0.136	0.136	110,000	14,960	0.1360	0.109	0.106	0.116	0.109	0.109	137,558	0.1088	-2.86%
2004-02-16	0	0.140	0.136	0.145	-	-	0	0	-	0.112	0.109	0.116	-	-	0	-	0.00%
2004-02-13	0	0.140	0.116	-	-	-	0	0	-	0.112	0.093	-	-	-	0	-	0.00%
2004-02-12	0	0.140	0.116	0.140	0.140	0.140	1,500,800	210,116	0.1400	0.112	0.093	0.112	0.112	0.112	1,876,787	0.1120	-3.45%
2004-02-11	0	0.145	0.120	0.150	-	-	0	0	-	0.116	0.096	0.120	-	-	0	-	0.00%
2004-02-10	0	0.145	-	0.150	0.145	0.145	40,000	5,800	0.1450	0.116	-	0.120	0.116	0.116	50,021	0.1160	-2.03%
2004-02-09	0	0.148	0.121	0.155	0.148	0.160	930,000	145,300	0.1562	0.118	0.097	0.124	0.118	0.128	1,162,988	0.1249	25.42%
2004-02-06	0	0.118	0.118	-	0.114	0.118	330,800	37,918	0.1146	0.094	0.094	-	0.091	0.094	413,673	0.0917	-3.28%
2004-02-05	0	0.122	0.118	-	-	-	0	0	-	0.098	0.094	-	-	-	0	-	0.00%
2004-02-04	0	0.122	0.120	-	-	-	0	0	-	0.098	0.096	-	-	-	0	-	0.00%
2004-02-03	0	0.122	0.122	0.137	0.121	0.130	600,000	75,600	0.1260	0.098	0.098	0.110	0.097	0.104	750,315	0.1008	-18.67%
2004-02-02	0	0.150	0.148	0.160	0.150	0.160	670,000	103,600	0.1546	0.120	0.118	0.128	0.120	0.128	837,851	0.1236	-10.71%
2004-01-30	0	0.168	0.150	0.170	-	-	0	0	-	0.134	0.120	0.136	-	-	0	-	0.00%
2004-01-29	0	0.168	-	0.170	-	-	0	0	-	0.134	-	0.136	-	-	0	-	0.00%
2004-01-28	0	0.168	0.164	0.170	0.168	0.168	60,000	10,080	0.1680	0.134	0.131	0.136	0.134	0.134	75,031	0.1343	0.00%
2004-01-27	0	0.168	0.160	0.176	0.168	0.168	520,000	87,360	0.1680	0.134	0.128	0.141	0.134	0.134	650,273	0.1343	8.39%
2004-01-26	0	0.155	-	-	-	-	0	0	-	0.124	-	-	-	-	0	-	0.00%
2004-01-21	0	0.155	0.150	0.165	0.150	0.158	226,000	34,980	0.1548	0.124	0.120	0.132	0.120	0.126	282,619	0.1238	3.33%
2004-01-20	0	0.150	0.150	0.158	0.150	0.150	96,000	14,400	0.1500	0.120	0.120	0.126	0.120	0.120	120,050	0.1199	0.00%
2004-01-19	0	0.150	0.150	0.158	-	-	0	0	-	0.120	0.120	0.126	-	-	0	-	0.00%
2004-01-16	0	0.150	0.145	0.150	0.150	0.150	300,000	45,000	0.1500	0.120	0.116	0.120	0.120	0.120	375,157	0.1199	-3.23%
2004-01-15	1	0.155	-	-	-	-	0	0	-	0.124	-	-	-	-	0	-	0.00%
2004-01-14	1	0.155	-	-	-	-	0	0	-	0.124	-	-	-	-	0	-	0.00%
2004-01-13	0	0.155	0.147	0.160	0.155	0.155	50,000	7,750	0.1550	0.124	0.118	0.128	0.124	0.124	62,526	0.1239	5.44%
2004-01-12	0	0.147	0.140	0.147	0.147	0.147	1,700,000	249,900	0.1470	0.118	0.112	0.118	0.118	0.118	2,125,892	0.1176	-0.68%
2004-01-09	0	0.148	-	0.150	-	-	0	0	-	0.118	-	0.120	-	-	0	-	0.00%
2004-01-08	0	0.148	0.145	0.150	-	-	0	0	-	0.118	0.116	0.120	-	-	0	-	0.00%
2004-01-07	0	0.148	0.126	0.150	-	-	0	0	-	0.118	0.101	0.120	-	-	0	-	0.00%
2004-01-06	0	0.148	0.081	0.150	-	-	0	0	-	0.118	0.065	0.120	-	-	0	-	0.00%
2004-01-05	0	0.148	0.090	-	-	-	0	0	-	0.118	0.072	-	-	-	0	-	0.00%
2004-01-02	0	0.148	0.090	-	-	-	0	0	-	0.118	0.072	-	-	-	0	-	0.00%
2003-12-31	0	0.148	0.081	-	-	-	0	0	-	0.118	0.065	-	-	-	0	-	0.00%
2003-12-30	0	0.148	0.095	-	-	-	0	0	-	0.118	0.076	-	-	-	0	-	0.00%
2003-12-29	0	0.148	0.080	-	-	-	0	0	-	0.118	0.064	-	-	-	0	-	0.00%
2003-12-24	0	0.148	-	-	-	-	0	0	-	0.118	-	-	-	-	0	-	0.00%
2003-12-23	0	0.148	0.120	0.156	-	-	0	0	-	0.118	0.096	0.125	-	-	0	-	0.00%
2003-12-22	0	0.148	0.081	-	-	-	0	0	-	0.118	0.065	-	-	-	0	-	0.00%
2003-12-19	0	0.148	0.080	-	-	-	0	0	-	0.118	0.064	-	-	-	0	-	0.00%
2003-12-18	0	0.148	0.081	-	-	-	0	0	-	0.118	0.065	-	-	-	0	-	0.00%
2003-12-17	0	0.148	-	-	-	-	0	0	-	0.118	-	-	-	-	0	-	0.00%
2003-12-16	0	0.148	0.081	-	-	-	0	0	-	0.118	0.065	-	-	-	0	-	0.00%
2003-12-15	0	0.148	-	-	-	-	0	0	-	0.118	-	-	-	-	0	-	0.00%
2003-12-12	0	0.148	0.142	-	-	-	0	0	-	0.118	0.114	-	-	-	0	-	0.00%
2003-12-11	0	0.148	0.080	-	-	-	0	0	-	0.118	0.064	-	-	-	0	-	0.00%
2003-12-10	0	0.148	-	-	-	-	0	0	-	0.118	-	-	-	-	0	-	0.00%
2003-12-09	0	0.148	0.140	0.150	-	-	0	0	-	0.118	0.112	0.120	-	-	0	-	0.00%
2003-12-08	0	0.148	0.101	0.150	-	-	0	0	-	0.118	0.081	0.120	-	-	0	-	0.00%
2003-12-05	0	0.148	-	0.152	-	-	0	0	-	0.118	-	0.122	-	-	0	-	0.00%
2003-12-04	0	0.148	0.148	0.153	0.148	0.148	170,000	25,160	0.1480	0.118	0.118	0.122	0.118	0.118	212,589	0.1184	-3.90%
2003-12-03	0	0.154	0.116	0.154	-	-	0	0	-	0.123	0.093	0.123	-	-	0	-	-0.65%
2003-12-02	0	0.155	0.150	0.155	0.150	0.155	400,000	60,500	0.1513	0.124	0.120	0.124	0.120	0.124	500,210	0.1209	3.33%
2003-12-01	0	0.150	0.112	-	-	-	0	0	-	0.120	0.090	-	-	-	0	-	0.00%
2003-11-28	0	0.150	-	-	-	-	0	0	-	0.120	-	-	-	-	0	-	0.00%
2003-11-27	0	0.150	0.110	0.155	-	-	0	0	-	0.120	0.088	0.124	-	-	0	-	0.00%
2003-11-26	0	0.150	0.120	0.155	-	-	0	0	-	0.120	0.096	0.124	-	-	0	-	0.00%
2003-11-25	0	0.150	0.120	-	-	-	10,000	1,480	0.1480	0.120	0.096	-	-	-	12,505	0.1184	0.00%
2003-11-24	0	0.150	0.131	0.152	-	-	0	0	-	0.120	0.105	0.122	-	-	0	-	0.00%
2003-11-21	0	0.150	-	0.156	-	-	0	0	-	0.120	-	0.125	-	-	0	-	0.00%
2003-11-20	0	0.150	-	0.155	0.150	0.150	500,000	75,000	0.1500	0.120	-	0.124	0.120	0.120	625,262	0.1199	-3.23%
2003-11-19	0	0.155	0.100	0.160	-	-	0	0	-	0.124	0.080	0.128	-	-	0	-	0.00%
2003-11-18	0	0.155	0.110	-	-	-	0	0	-	0.124	0.088	-	-	-	0	-	0.00%
2003-11-17	0	0.155	0.135	0.160	0.155	0.155	200,000	31,000	0.1550	0.124	0.108	0.128	0.124	0.124	250,105	0.1239	-3.12%
2003-11-14	0	0.160	0.150	0.165	-	-	0	0	-	0.128	0.120	0.132	-	-	0	-	0.00%
2003-11-13	0	0.160	0.150	0.160	0.150	0.160	250,000	39,000	0.1560	0.128	0.120	0.128	0.120	0.128	312,631	0.1247	3.23%
2003-11-12	0	0.155	0.130	0.160	-	-	0	0	-	0.124	0.104	0.128	-	-	0	-	0.00%
2003-11-11	0	0.155	0.150	0.156	0.150	0.155	280,000	42,750	0.1527	0.124	0.120	0.125	0.120	0.124	350,147	0.1221	-2.52%
2003-11-10	0	0.159	0.142	0.159	-	-	0	0	-	0.127	0.114	0.127	-	-	0	-	-0.63%
2003-11-07	0	0.160	0.150	0.170	-	-	0	0	-	0.128	0.120	0.136	-	-	0	-	0.00%
2003-11-06	0	0.160	0.160	0.168	0.160	0.160	300,000	48,000	0.1600	0.128	0.128	0.134	0.128	0.128	375,157	0.1279	-8.57%
2003-11-05	0	0.175	0.152	0.175	-	-	0	0	-	0.140	0.122	0.140	-	-	0	-	0.00%
2003-11-04	0	0.175	-	0.175	-	-	0	0	-	0.140	-	0.140	-	-	0	-	0.00%
2003-11-03	0	0.175	0.160	0.175	0.175	0.180	200,000	35,500	0.1775	0.140	0.128	0.140	0.140	0.144	250,105	0.1419	6.06%
2003-10-31	0	0.165	0.165	0.215	0.165	0.165	644,000	106,260	0.1650	0.132	0.132	0.172	0.132	0.132	805,338	0.1319	-2.94%
2003-10-30	0	0.170	0.170	0.180	0.170	0.170	500,000	85,000	0.1700	0.136	0.136	0.144	0.136	0.136	625,262	0.1359	-5.56%
2003-10-29	0	0.180	-	-	-	-	0	0	-	0.144	-	-	-	-	0	-	0.00%
2003-10-28	0	0.180	0.170	-	-	-	0	0	-	0.144	0.136	-	-	-	0	-	0.00%
2003-10-27	0	0.180	-	0.185	-	-	0	0	-	0.144	-	0.148	-	-	0	-	0.00%
2003-10-24	0	0.180	0.175	0.180	0.165	0.180	400,000	68,250	0.1706	0.144	0.140	0.144	0.132	0.144	500,210	0.1364	7.78%
2003-10-23	0	0.167	0.163	0.179	0.167	0.170	450,000	75,900	0.1687	0.134	0.130	0.143	0.134	0.136	562,736	0.1349	-4.57%
2003-10-22	0	0.175	0.175	0.180	0.175	0.175	220,000	38,500	0.1750	0.140	0.140	0.144	0.140	0.140	275,115	0.1399	-1.13%
2003-10-21	0	0.177	0.173	0.184	-	-	300,000	55,200	0.1840	0.142	0.138	0.147	-	-	375,157	0.1471	0.00%
2003-10-20	0	0.177	0.175	0.185	0.177	0.177	200,000	35,400	0.1770	0.142	0.140	0.148	0.142	0.142	250,105	0.1415	0.00%
2003-10-17	0	0.177	0.175	0.185	0.177	0.180	412,000	73,260	0.1778	0.142	0.140	0.148	0.142	0.144	515,216	0.1422	-1.67%
2003-10-16	0	0.180	0.178	0.188	-	-	0	0	-	0.144	0.142	0.150	-	-	0	-	0.00%
2003-10-15	0	0.180	0.178	0.188	-	-	0	0	-	0.144	0.142	0.150	-	-	0	-	0.00%
2003-10-14	0	0.180	0.180	0.188	0.180	0.180	180,000	32,400	0.1800	0.144	0.144	0.150	0.144	0.144	225,094	0.1439	0.00%
2003-10-13	0	0.180	-	-	-	-	0	0	-	0.144	-	-	-	-	0	-	0.00%
2003-10-10	0	0.180	0.180	0.190	-	-	0	0	-	0.144	0.144	0.152	-	-	0	-	0.00%
2003-10-09	0	0.180	0.180	0.189	0.180	0.180	490,000	88,200	0.1800	0.144	0.144	0.151	0.144	0.144	612,757	0.1439	-0.55%
2003-10-08	0	0.181	0.181	0.189	0.181	0.182	3,000,000	545,000	0.1817	0.145	0.145	0.151	0.145	0.146	3,751,573	0.1453	-1.09%
2003-10-07	0	0.183	0.183	0.192	0.183	0.195	2,156,000	395,548	0.1835	0.146	0.146	0.154	0.146	0.156	2,696,131	0.1467	-2.14%
2003-10-06	0	0.187	0.180	0.187	0.172	0.187	3,397,000	586,065	0.1725	0.150	0.144	0.150	0.138	0.150	4,248,031	0.1380	3.89%
2003-10-03	0	0.180	0.175	-	-	-	0	0	-	0.144	0.140	-	-	-	0	-	0.00%
2003-10-02	0	0.180	0.180	0.192	-	-	0	0	-	0.144	0.144	0.154	-	-	0	-	0.00%
2003-09-30	0	0.180	0.167	-	-	-	0	0	-	0.144	0.134	-	-	-	0	-	0.00%
2003-09-29	0	0.180	0.170	-	0.180	0.180	10,000	1,800	0.1800	0.144	0.136	-	0.144	0.144	12,505	0.1439	0.00%
2003-09-26	0	0.180	0.180	0.188	0.180	0.196	2,592,000	467,350	0.1803	0.144	0.144	0.150	0.144	0.157	3,241,359	0.1442	-4.26%
2003-09-25	0	0.188	0.188	0.194	0.188	0.197	198,000	37,566	0.1897	0.150	0.150	0.155	0.150	0.158	247,604	0.1517	-5.53%
2003-09-24	0	0.199	-	0.199	-	-	0	0	-	0.159	-	0.159	-	-	0	-	-0.50%
2003-09-23	0	0.200	-	0.200	0.195	0.200	812,000	161,100	0.1984	0.160	-	0.160	0.156	0.160	1,015,426	0.1587	0.00%
2003-09-22	0	0.200	0.196	0.200	0.200	0.200	100,000	20,000	0.2000	0.160	0.157	0.160	0.160	0.160	125,052	0.1599	0.00%
2003-09-19	0	0.200	0.190	0.200	0.190	0.200	3,184,000	624,120	0.1960	0.160	0.152	0.160	0.152	0.160	3,981,670	0.1567	5.26%
2003-09-18	0	0.190	0.178	0.190	0.188	0.190	610,000	115,500	0.1893	0.152	0.142	0.152	0.150	0.152	762,820	0.1514	4.40%
2003-09-17	0	0.182	0.182	-	-	-	0	0	-	0.146	0.146	-	-	-	0	-	0.00%
2003-09-16	0	0.182	0.182	0.200	0.182	0.195	1,130,000	212,860	0.1884	0.146	0.146	0.160	0.146	0.156	1,413,093	0.1506	-9.00%
2003-09-15	0	0.200	0.191	0.206	0.200	0.201	500,000	100,300	0.2006	0.160	0.153	0.165	0.160	0.161	625,262	0.1604	0.00%
2003-09-11	0	0.200	0.195	-	0.200	0.200	2,000,000	400,000	0.2000	0.160	0.156	-	0.160	0.160	2,501,049	0.1599	3.63%
2003-09-10	0	0.193	0.193	0.200	0.190	0.196	902,000	175,216	0.1943	0.154	0.154	0.160	0.152	0.157	1,127,973	0.1553	-1.53%
2003-09-09	0	0.196	0.196	0.203	0.195	0.215	2,200,000	441,184	0.2005	0.157	0.157	0.162	0.156	0.172	2,751,154	0.1604	-3.45%
2003-09-08	0	0.203	0.203	0.205	0.200	0.205	1,830,000	373,600	0.2042	0.162	0.162	0.164	0.160	0.164	2,288,460	0.1633	3.57%
2003-09-05	0	0.196	0.196	0.198	0.188	0.200	3,196,000	627,042	0.1962	0.157	0.157	0.158	0.150	0.160	3,996,676	0.1569	-2.00%
2003-09-04	0	0.200	0.193	0.202	0.200	0.215	3,884,000	811,268	0.2089	0.160	0.154	0.162	0.160	0.172	4,857,037	0.1670	-5.66%
2003-09-03	0	0.212	0.207	0.212	0.205	0.228	5,074,000	1,095,952	0.2160	0.170	0.166	0.170	0.164	0.182	6,345,161	0.1727	3.41%
2003-09-02	0	0.205	0.204	0.210	0.205	0.213	2,270,000	478,110	0.2106	0.164	0.163	0.168	0.164	0.170	2,838,690	0.1684	-3.76%
2003-09-01	0	0.213	0.213	0.214	0.188	0.210	12,570,000	2,492,980	0.1983	0.170	0.170	0.171	0.150	0.168	15,719,092	0.1586	13.90%
2003-08-29	0	0.187	0.187	0.195	0.167	0.192	7,206,000	1,306,766	0.1813	0.150	0.150	0.156	0.134	0.154	9,011,279	0.1450	16.88%
2003-08-28	0	0.160	0.160	-	0.154	0.160	8,000,000	1,258,000	0.1573	0.128	0.128	-	0.123	0.128	10,004,195	0.1257	-3.03%
2003-08-27	0	0.165	0.165	-	0.165	0.171	400,000	67,200	0.1680	0.132	0.132	-	0.132	0.137	500,210	0.1343	-3.51%
2003-08-26	0	0.171	0.171	0.182	0.171	0.171	52,000	8,892	0.1710	0.137	0.137	0.146	0.137	0.137	65,027	0.1367	0.00%
2003-08-25	0	0.171	0.142	-	-	-	0	0	-	0.137	0.114	-	-	-	0	-	0.00%
2003-08-22	0	0.171	0.171	0.180	0.165	0.175	1,100,000	187,660	0.1706	0.137	0.137	0.144	0.132	0.140	1,375,577	0.1364	4.27%
2003-08-21	0	0.164	0.151	0.165	0.147	0.164	2,100,000	310,400	0.1478	0.131	0.121	0.132	0.118	0.131	2,626,101	0.1182	11.56%
2003-08-20	0	0.147	0.147	0.166	0.144	0.173	960,000	147,160	0.1533	0.118	0.118	0.133	0.115	0.138	1,200,503	0.1226	-15.03%
2003-08-19	0	0.173	0.173	0.174	0.140	0.178	70,000	12,030	0.1719	0.138	0.138	0.139	0.112	0.142	87,537	0.1374	-2.26%
2003-08-18	0	0.177	-	0.178	0.177	0.177	200,000	35,400	0.1770	0.142	-	0.142	0.142	0.142	250,105	0.1415	4.12%
2003-08-15	0	0.170	0.168	0.170	0.159	0.170	1,552,000	250,968	0.1617	0.136	0.134	0.136	0.127	0.136	1,940,814	0.1293	8.97%
2003-08-14	0	0.156	0.130	-	0.155	0.156	524,000	81,444	0.1554	0.125	0.104	-	0.124	0.125	655,275	0.1243	0.65%
2003-08-13	0	0.155	0.135	-	-	-	0	0	-	0.124	0.108	-	-	-	0	-	0.00%
2003-08-12	0	0.155	0.145	0.160	0.150	0.155	650,000	99,100	0.1525	0.124	0.116	0.128	0.120	0.124	812,841	0.1219	13.14%
2003-08-11	0	0.137	0.136	0.155	-	-	0	0	-	0.110	0.109	0.124	-	-	0	-	0.00%
2003-08-08	0	0.137	0.133	-	0.137	0.145	886,000	123,216	0.1391	0.110	0.106	-	0.110	0.116	1,107,965	0.1112	1.48%
2003-08-07	0	0.135	0.133	0.143	0.135	0.145	600,000	82,900	0.1382	0.108	0.106	0.114	0.108	0.116	750,315	0.1105	-12.90%
2003-08-06	0	0.155	0.142	0.155	0.150	0.160	310,000	48,140	0.1553	0.124	0.114	0.124	0.120	0.128	387,663	0.1242	-13.89%
2003-08-05	0	0.180	0.150	0.180	0.180	0.180	88,000	15,840	0.1800	0.144	0.120	0.144	0.144	0.144	110,046	0.1439	12.50%
2003-08-04	0	0.160	0.132	0.170	-	-	0	0	-	0.128	0.106	0.136	-	-	0	-	0.00%
2003-08-01	0	0.160	0.155	0.179	-	-	0	0	-	0.128	0.124	0.143	-	-	0	-	0.00%
2003-07-31	0	0.160	0.150	0.168	0.138	0.160	1,000,000	142,400	0.1424	0.128	0.120	0.134	0.110	0.128	1,250,524	0.1139	13.48%
2003-07-30	0	0.141	0.141	-	-	-	0	0	-	0.113	0.113	-	-	-	0	-	0.00%
2003-07-29	0	0.141	0.140	-	0.141	0.141	600,000	84,600	0.1410	0.113	0.112	-	0.113	0.113	750,315	0.1128	-0.70%
2003-07-28	0	0.142	0.142	-	0.136	0.136	10,000	1,360	0.1360	0.114	0.114	-	0.109	0.109	12,505	0.1088	1.43%
2003-07-25	0	0.140	0.139	0.141	0.139	0.145	286,000	40,666	0.1422	0.112	0.111	0.113	0.111	0.116	357,650	0.1137	0.00%
2003-07-24	0	0.140	0.120	0.140	0.140	0.160	1,112,000	163,420	0.1470	0.112	0.096	0.112	0.112	0.128	1,390,583	0.1175	-6.04%
2003-07-23	0	0.149	0.131	0.152	0.143	0.151	360,000	53,620	0.1489	0.119	0.105	0.122	0.114	0.121	450,189	0.1191	10.37%
2003-07-22	0	0.135	0.134	-	0.135	0.135	30,050,000	3,757,250	0.1250	0.108	0.107	-	0.108	0.108	37,578,259	0.1000	-3.57%
2003-07-21	0	0.140	0.137	0.140	0.140	0.186	2,294,000	342,944	0.1495	0.112	0.110	0.112	0.112	0.149	2,868,703	0.1195	-21.35%
2003-07-18	0	0.178	0.150	-	0.135	0.178	940,000	145,250	0.1545	0.142	0.120	-	0.108	0.142	1,175,493	0.1236	48.33%
2003-07-17	0	0.120	0.117	0.160	-	-	0	0	-	0.096	0.094	0.128	-	-	0	-	0.00%
2003-07-16	0	0.120	0.120	-	-	-	0	0	-	0.096	0.096	-	-	-	0	-	17.65%
2003-07-15	0	0.102	0.103	-	0.102	0.128	3,726,000	437,192	0.1173	0.082	0.082	-	0.082	0.102	4,659,454	0.0938	-26.62%
2003-07-14	0	0.139	0.139	0.145	0.139	0.144	3,820,000	540,180	0.1414	0.111	0.111	0.116	0.111	0.115	4,777,003	0.1131	-3.47%
2003-07-11	0	0.144	0.142	0.150	0.144	0.151	4,550,000	661,000	0.1453	0.115	0.114	0.120	0.115	0.121	5,689,886	0.1162	-3.36%
2003-07-10	0	0.149	0.144	0.152	0.144	0.153	5,460,000	807,870	0.1480	0.119	0.115	0.122	0.115	0.122	6,827,863	0.1183	-0.67%
2003-07-09	0	0.150	0.150	0.158	0.094	0.159	6,134,000	913,994	0.1490	0.120	0.120	0.126	0.075	0.127	7,670,717	0.1192	-7.41%
2003-07-08	0	0.162	0.160	0.179	0.155	0.250	8,228,000	1,551,696	0.1886	0.130	0.128	0.143	0.124	0.200	10,289,315	0.1508	-19.40%
2003-07-07	0	0.201	0.201	-	0.148	0.191	214,000	34,292	0.1602	0.161	0.161	-	0.118	0.153	267,612	0.1281	35.81%
2003-07-04	0	0.148	0.148	0.160	0.148	0.148	60,000	8,880	0.1480	0.118	0.118	0.128	0.118	0.118	75,031	0.1184	15.62%
2003-07-03	1	0.128	0.124	0.188	0.123	0.190	1,572,000	220,656	0.1404	0.102	0.099	0.150	0.098	0.152	1,965,824	0.1122	4.07%
2003-07-02	0	0.123	0.123	-	0.123	0.125	200,000	24,800	0.1240	0.098	0.098	-	0.098	0.100	250,105	0.0992	-5.38%
2003-06-30	0	0.130	0.128	-	-	-	0	0	-	0.104	0.102	-	-	-	0	-	0.00%
2003-06-27	0	0.130	0.130	-	-	-	0	0	-	0.104	0.104	-	-	-	0	-	5.69%
2003-06-26	0	0.123	0.123	-	0.123	0.123	96,000	11,808	0.1230	0.098	0.098	-	0.098	0.098	120,050	0.0984	9.82%
2003-06-25	0	0.112	0.112	-	0.110	0.110	2,500,000	275,000	0.1100	0.090	0.090	-	0.088	0.088	3,126,311	0.0880	12.00%
2003-06-24	0	0.100	0.100	-	0.097	0.098	2,172,000	211,856	0.0975	0.080	0.080	-	0.078	0.078	2,716,139	0.0780	11.11%
2003-06-23	0	0.090	0.090	-	-	-	0	0	-	0.072	0.072	-	-	-	0	-	7.14%
2003-06-20	0	0.084	0.077	-	-	-	0	0	-	0.067	0.062	-	-	-	0	-	0.00%
2003-06-19	0	0.084	0.080	-	-	-	0	0	-	0.067	0.064	-	-	-	0	-	0.00%
2003-06-18	0	0.084	0.083	-	-	-	0	0	-	0.067	0.066	-	-	-	0	-	0.00%
2003-06-17	0	0.084	0.084	-	-	-	0	0	-	0.067	0.067	-	-	-	0	-	1.20%
2003-06-16	0	0.083	0.076	-	-	-	0	0	-	0.066	0.061	-	-	-	0	-	0.00%
2003-06-13	0	0.083	0.082	-	-	-	0	0	-	0.066	0.066	-	-	-	0	-	0.00%
2003-06-12	0	0.083	0.081	-	0.083	0.083	1,546,000	128,318	0.0830	0.066	0.065	-	0.066	0.066	1,933,311	0.0664	-2.35%
2003-06-11	0	0.085	0.076	-	-	-	0	0	-	0.068	0.061	-	-	-	0	-	0.00%
2003-06-10	0	0.085	0.078	-	-	-	0	0	-	0.068	0.062	-	-	-	0	-	0.00%
2003-06-09	0	0.085	0.080	-	-	-	0	0	-	0.068	0.064	-	-	-	0	-	0.00%
2003-06-06	0	0.085	0.078	-	-	-	0	0	-	0.068	0.062	-	-	-	0	-	0.00%
2003-06-05	0	0.085	0.080	-	-	-	0	0	-	0.068	0.064	-	-	-	0	-	0.00%
2003-06-03	0	0.085	0.081	-	-	-	0	0	-	0.068	0.065	-	-	-	0	-	0.00%
2003-06-02	0	0.085	0.081	-	-	-	0	0	-	0.068	0.065	-	-	-	0	-	0.00%
2003-05-30	0	0.085	0.085	-	0.085	0.085	50,000	4,250	0.0850	0.068	0.068	-	0.068	0.068	62,526	0.0680	0.00%
2003-05-29	0	0.085	0.085	-	-	-	0	0	-	0.068	0.068	-	-	-	0	-	2.41%
2003-05-28	0	0.083	0.083	-	-	-	0	0	-	0.066	0.066	-	-	-	0	-	0.00%
2003-05-27	0	0.083	0.077	-	-	-	0	0	-	0.066	0.062	-	-	-	0	-	0.00%
2003-05-26	0	0.083	0.076	-	-	-	0	0	-	0.066	0.061	-	-	-	0	-	0.00%
2003-05-23	0	0.083	0.075	-	-	-	0	0	-	0.066	0.060	-	-	-	0	-	0.00%
2003-05-22	0	0.083	0.083	-	-	-	0	0	-	0.066	0.066	-	-	-	0	-	2.47%
2003-05-21	0	0.081	0.081	-	-	-	0	0	-	0.065	0.065	-	-	-	0	-	0.00%
2003-05-20	0	0.081	0.081	-	0.080	0.080	1,472,000	117,760	0.0800	0.065	0.065	-	0.064	0.064	1,840,772	0.0640	5.19%
2003-05-19	0	0.077	0.070	-	-	-	0	0	-	0.062	0.056	-	-	-	0	-	0.00%
2003-05-16	0	0.077	0.077	-	0.075	0.075	680,000	51,000	0.0750	0.062	0.062	-	0.060	0.060	850,357	0.0600	-3.75%
2003-05-15	0	0.080	0.070	-	-	-	0	0	-	0.064	0.056	-	-	-	0	-	0.00%
2003-05-14	0	0.080	0.070	-	-	-	0	0	-	0.064	0.056	-	-	-	0	-	0.00%
2003-05-13	0	0.080	0.071	-	-	-	0	0	-	0.064	0.057	-	-	-	0	-	0.00%
2003-05-12	0	0.080	0.071	-	-	-	0	0	-	0.064	0.057	-	-	-	0	-	0.00%
2003-05-09	0	0.080	0.080	-	-	-	0	0	-	0.064	0.064	-	-	-	0	-	0.00%
2003-05-07	0	0.080	0.070	-	-	-	0	0	-	0.064	0.056	-	-	-	0	-	0.00%
2003-05-06	0	0.080	0.071	-	-	-	0	0	-	0.064	0.057	-	-	-	0	-	0.00%
2003-05-05	0	0.080	0.070	-	-	-	0	0	-	0.064	0.056	-	-	-	0	-	0.00%
2003-05-02	0	0.080	0.080	-	-	-	0	0	-	0.064	0.064	-	-	-	0	-	0.00%
2003-04-30	0	0.080	0.080	-	0.080	0.080	20,000	1,600	0.0800	0.064	0.064	-	0.064	0.064	25,010	0.0640	-33.33%
2003-04-29	0	0.120	0.052	0.120	-	-	0	0	-	0.096	0.042	0.096	-	-	0	-	-4.00%
2003-04-28	0	0.125	0.052	0.125	-	-	0	0	-	0.100	0.042	0.100	-	-	0	-	-3.85%
2003-04-25	0	0.130	0.051	0.130	-	-	0	0	-	0.104	0.041	0.104	-	-	0	-	-3.70%
2003-04-24	0	0.135	0.091	0.135	-	-	0	0	-	0.108	0.073	0.108	-	-	0	-	-6.90%
2003-04-23	0	0.145	0.101	0.145	-	-	0	0	-	0.116	0.081	0.116	-	-	0	-	-6.45%
2003-04-22	0	0.155	0.100	0.155	-	-	0	0	-	0.124	0.080	0.124	-	-	0	-	-4.32%
2003-04-17	0	0.162	-	-	-	-	0	0	-	0.130	-	-	-	-	0	-	0.00%
2003-04-16	0	0.162	0.101	-	-	-	0	0	-	0.130	0.081	-	-	-	0	-	0.00%
2003-04-15	0	0.162	0.100	-	-	-	0	0	-	0.130	0.080	-	-	-	0	-	0.00%
2003-04-14	0	0.162	0.100	-	-	-	0	0	-	0.130	0.080	-	-	-	0	-	0.00%
2003-04-11	0	0.162	0.100	-	-	-	0	0	-	0.130	0.080	-	-	-	0	-	0.00%
2003-04-10	0	0.162	0.101	0.162	-	-	0	0	-	0.130	0.081	0.130	-	-	0	-	-4.71%
2003-04-09	0	0.170	0.100	-	-	-	0	0	-	0.136	0.080	-	-	-	0	-	0.00%
2003-04-08	0	0.170	0.100	-	0.160	0.170	510,000	86,600	0.1698	0.136	0.080	-	0.128	0.136	637,767	0.1358	0.00%
2003-04-07	0	0.170	-	0.180	-	-	0	0	-	0.136	-	0.144	-	-	0	-	0.00%
2003-04-04	1	0.170	-	-	-	-	0	0	-	0.136	-	-	-	-	0	-	0.00%
2003-04-03	1	0.170	-	-	-	-	0	0	-	0.136	-	-	-	-	0	-	0.00%
2003-04-02	0	0.170	0.160	0.200	-	-	0	0	-	0.136	0.128	0.160	-	-	0	-	0.00%
2003-04-01	0	0.170	0.170	-	0.170	0.170	10,000	1,700	0.1700	0.136	0.136	-	0.136	0.136	12,505	0.1359	-15.00%
2003-03-31	0	0.200	-	0.200	-	-	0	0	-	0.160	-	0.160	-	-	0	-	0.00%
2003-03-28	0	0.200	-	-	-	-	0	0	-	0.160	-	-	-	-	0	-	0.00%
2003-03-27	0	0.200	-	0.200	0.200	0.200	450,000	90,000	0.2000	0.160	-	0.160	0.160	0.160	562,736	0.1599	5.26%
2003-03-26	0	0.190	0.190	-	-	-	0	0	-	0.152	0.152	-	-	-	0	-	5.56%
2003-03-25	0	0.180	0.180	-	-	-	0	0	-	0.144	0.144	-	-	-	0	-	0.00%
2003-03-24	0	0.180	0.180	-	-	-	0	0	-	0.144	0.144	-	-	-	0	-	5.88%
2003-03-21	0	0.170	0.170	-	-	-	0	0	-	0.136	0.136	-	-	-	0	-	0.00%
2003-03-20	0	0.170	0.166	-	-	-	0	0	-	0.136	0.133	-	-	-	0	-	0.00%
2003-03-19	0	0.170	0.160	-	0.170	0.170	320,000	54,400	0.1700	0.136	0.128	-	0.136	0.136	400,168	0.1359	-5.56%
2003-03-18	0	0.180	0.160	-	-	-	0	0	-	0.144	0.128	-	-	-	0	-	0.00%
2003-03-17	0	0.180	0.170	-	-	-	0	0	-	0.144	0.136	-	-	-	0	-	0.00%
2003-03-14	0	0.180	0.180	-	0.180	0.180	320,000	57,600	0.1800	0.144	0.144	-	0.144	0.144	400,168	0.1439	-5.26%
2003-03-13	0	0.190	0.170	-	0.190	0.190	100,000	19,000	0.1900	0.152	0.136	-	0.152	0.152	125,052	0.1519	-5.00%
2003-03-12	0	0.200	0.180	0.200	-	-	0	0	-	0.160	0.144	0.160	-	-	0	-	-4.76%
2003-03-11	0	0.210	-	0.210	-	-	0	0	-	0.168	-	0.168	-	-	0	-	-4.55%
2003-03-10	0	0.220	0.190	-	-	-	0	0	-	0.176	0.152	-	-	-	0	-	0.00%
2003-03-07	0	0.220	-	-	-	-	0	0	-	0.176	-	-	-	-	0	-	0.00%
2003-03-06	0	0.220	0.193	-	-	-	0	0	-	0.176	0.154	-	-	-	0	-	0.00%
2003-03-05	0	0.220	-	-	-	-	0	0	-	0.176	-	-	-	-	0	-	0.00%
2003-03-04	0	0.220	-	-	-	-	0	0	-	0.176	-	-	-	-	0	-	0.00%
2003-03-03	0	0.220	-	0.230	-	-	0	0	-	0.176	-	0.184	-	-	0	-	0.00%
2003-02-28	0	0.220	0.210	0.230	-	-	0	0	-	0.176	0.168	0.184	-	-	0	-	0.00%
2003-02-27	0	0.220	0.220	-	0.195	0.220	2,358,000	484,276	0.2054	0.176	0.176	-	0.156	0.176	2,948,737	0.1642	7.32%
2003-02-26	0	0.205	0.205	0.210	0.205	0.205	72,000	14,760	0.2050	0.164	0.164	0.168	0.164	0.164	90,038	0.1639	5.13%
2003-02-25	0	0.195	0.190	0.201	0.189	0.195	810,000	153,430	0.1894	0.156	0.152	0.161	0.151	0.156	1,012,925	0.1515	0.00%
2003-02-24	0	0.195	0.190	0.209	-	-	0	0	-	0.156	0.152	0.167	-	-	0	-	0.00%
2003-02-21	0	0.195	0.189	0.205	-	-	0	0	-	0.156	0.151	0.164	-	-	0	-	0.00%
2003-02-20	0	0.195	0.191	0.210	0.188	0.195	150,000	28,970	0.1931	0.156	0.153	0.168	0.150	0.156	187,579	0.1544	0.00%
2003-02-19	0	0.195	0.195	0.205	-	-	0	0	-	0.156	0.156	0.164	-	-	0	-	0.00%
2003-02-18	0	0.195	0.195	0.210	0.195	0.209	210,000	43,750	0.2083	0.156	0.156	0.168	0.156	0.167	262,610	0.1666	0.00%
2003-02-17	0	0.195	0.195	0.205	0.195	0.195	20,000	3,900	0.1950	0.156	0.156	0.164	0.156	0.156	25,010	0.1559	-2.50%
2003-02-14	0	0.200	0.194	0.210	-	-	0	0	-	0.160	0.155	0.168	-	-	0	-	0.00%
2003-02-13	0	0.200	0.194	0.202	-	-	0	0	-	0.160	0.155	0.162	-	-	0	-	0.00%
2003-02-12	0	0.200	0.198	0.207	0.190	0.200	2,340,000	451,042	0.1928	0.160	0.158	0.166	0.152	0.160	2,926,227	0.1541	4.71%
2003-02-11	0	0.191	0.192	0.219	0.190	0.220	2,050,000	416,950	0.2034	0.153	0.154	0.175	0.152	0.176	2,563,575	0.1626	-16.96%
2003-02-10	0	0.230	-	0.240	0.220	0.245	480,000	110,700	0.2306	0.184	-	0.192	0.176	0.196	600,252	0.1844	-8.00%
2003-02-07	0	0.250	-	0.250	-	-	0	0	-	0.200	-	0.200	-	-	0	-	-13.79%
2003-02-06	0	0.290	0.240	0.290	0.290	0.290	200,000	58,000	0.2900	0.232	0.192	0.232	0.232	0.232	250,105	0.2319	9.43%
2003-02-05	0	0.265	0.245	0.295	0.265	0.295	40,000	11,200	0.2800	0.212	0.196	0.236	0.212	0.236	50,021	0.2239	-10.17%
2003-02-04	0	0.295	-	0.295	-	-	0	0	-	0.236	-	0.236	-	-	0	-	0.00%
2003-01-30	0	0.295	-	0.295	0.295	0.295	300,000	88,500	0.2950	0.236	-	0.236	0.236	0.236	375,157	0.2359	5.36%
2003-01-29	0	0.280	0.250	0.290	-	-	0	0	-	0.224	0.200	0.232	-	-	0	-	0.00%
2003-01-28	0	0.280	0.230	0.290	0.260	0.280	200,000	55,300	0.2765	0.224	0.184	0.232	0.208	0.224	250,105	0.2211	3.70%
2003-01-27	0	0.270	0.230	0.270	0.270	0.270	200,000	54,000	0.2700	0.216	0.184	0.216	0.216	0.216	250,105	0.2159	0.00%
2003-01-24	0	0.270	0.230	0.285	-	-	0	0	-	0.216	0.184	0.228	-	-	0	-	0.00%
2003-01-23	0	0.270	0.230	0.270	0.228	0.270	520,000	133,920	0.2575	0.216	0.184	0.216	0.182	0.216	650,273	0.2059	8.00%
2003-01-22	0	0.250	0.211	0.250	0.209	0.250	1,140,000	259,750	0.2279	0.200	0.169	0.200	0.167	0.200	1,425,598	0.1822	6.38%
2003-01-21	0	0.235	0.222	0.235	0.230	0.235	200,000	46,500	0.2325	0.188	0.178	0.188	0.184	0.188	250,105	0.1859	-2.49%
2003-01-20	0	0.241	0.241	0.247	0.240	0.265	504,000	121,340	0.2408	0.193	0.193	0.198	0.192	0.212	630,264	0.1925	-3.60%
2003-01-17	0	0.250	0.245	0.265	0.250	0.275	110,000	28,600	0.2600	0.200	0.196	0.212	0.200	0.220	137,558	0.2079	-9.09%
2003-01-16	0	0.275	0.260	0.285	0.250	0.275	270,000	69,100	0.2559	0.220	0.208	0.228	0.200	0.220	337,642	0.2047	-5.17%
2003-01-15	0	0.290	0.290	0.310	0.260	0.300	60,000	16,800	0.2800	0.232	0.232	0.248	0.208	0.240	75,031	0.2239	7.41%
2003-01-14	0	0.270	0.270	0.300	0.270	0.305	114,000	31,720	0.2782	0.216	0.216	0.240	0.216	0.244	142,560	0.2225	-23.94%
2003-01-13	0	0.355	-	0.390	0.355	0.355	20,000	7,100	0.3550	0.284	-	0.312	0.284	0.284	25,010	0.2839	-6.58%
2003-01-10	0	0.380	0.350	0.400	0.380	0.380	10,000	3,800	0.3800	0.304	0.280	0.320	0.304	0.304	12,505	0.3039	-2.56%
2003-01-09	0	0.390	0.300	0.390	0.232	0.400	390,000	108,220	0.2775	0.312	0.240	0.312	0.186	0.320	487,705	0.2219	34.48%
2003-01-08	0	0.290	0.260	0.340	0.290	0.340	52,000	16,130	0.3102	0.232	0.208	0.272	0.232	0.272	65,027	0.2480	-14.71%
2003-01-07	0	0.340	0.340	0.395	0.340	0.350	50,000	17,200	0.3440	0.272	0.272	0.316	0.272	0.280	62,526	0.2751	-15.00%
2003-01-06	0	0.400	0.340	0.440	0.300	0.400	270,000	96,500	0.3574	0.320	0.272	0.352	0.240	0.320	337,642	0.2858	-6.98%
2003-01-03	0	0.430	0.390	0.440	0.250	0.650	540,000	190,750	0.3532	0.344	0.312	0.352	0.200	0.520	675,283	0.2825	-33.85%
2003-01-02	0	0.650	0.620	0.650	0.700	0.700	10,200	7,140	0.7000	0.520	0.496	0.520	0.560	0.560	12,755	0.5598	-13.33%
2002-12-31	0	0.750	0.720	0.750	0.750	0.750	30,000	22,500	0.7500	0.600	0.576	0.600	0.600	0.600	37,516	0.5997	-6.25%
2002-12-30	0	0.800	-	0.830	0.800	0.820	30,000	24,400	0.8133	0.640	-	0.664	0.640	0.656	37,516	0.6504	-9.09%
2002-12-27	0	0.880	-	0.880	0.920	0.920	20,000	17,400	0.8700	0.704	-	0.704	0.736	0.736	25,010	0.6957	0.00%
2002-12-24	0	0.880	-	0.880	-	-	0	0	-	0.704	-	0.704	-	-	0	-	-5.38%
2002-12-23	0	0.930	-	-	-	-	0	0	-	0.744	-	-	-	-	0	-	0.00%
2002-12-20	0	0.930	-	-	-	-	0	0	-	0.744	-	-	-	-	0	-	0.00%
2002-12-19	0	0.930	-	0.950	-	-	0	0	-	0.744	-	0.760	-	-	0	-	0.00%
2002-12-18	0	0.930	-	-	-	-	0	0	-	0.744	-	-	-	-	0	-	0.00%
2002-12-17	0	0.930	-	-	-	-	0	0	-	0.744	-	-	-	-	0	-	0.00%
2002-12-16	0	0.930	-	-	-	-	0	0	-	0.744	-	-	-	-	0	-	0.00%
2002-12-13	0	0.930	-	-	-	-	0	0	-	0.744	-	-	-	-	0	-	0.00%
2002-12-12	0	0.930	-	-	-	-	0	0	-	0.744	-	-	-	-	0	-	0.00%
2002-12-11	0	0.930	-	-	-	-	0	0	-	0.744	-	-	-	-	0	-	0.00%
2002-12-10	0	0.930	0.790	-	-	-	0	0	-	0.744	0.632	-	-	-	0	-	0.00%
2002-12-09	0	0.930	0.850	1.000	0.850	0.930	1,080,000	924,000	0.8556	0.744	0.680	0.800	0.680	0.744	1,350,566	0.6842	9.41%
2002-12-06	0	0.850	0.660	0.900	0.740	0.850	52,000	42,980	0.8265	0.680	0.528	0.720	0.592	0.680	65,027	0.6610	3.66%
2002-12-05	0	0.820	0.740	0.950	0.820	0.820	2,000	1,640	0.8200	0.656	0.592	0.760	0.656	0.656	2,501	0.6557	-8.89%
2002-12-04	0	0.900	-	-	-	-	0	0	-	0.720	-	-	-	-	0	-	0.00%
2002-12-03	0	0.900	-	0.950	-	-	0	0	-	0.720	-	0.760	-	-	0	-	0.00%
2002-12-02	0	0.900	-	-	-	-	0	0	-	0.720	-	-	-	-	0	-	0.00%
2002-11-29	0	0.900	-	-	-	-	0	0	-	0.720	-	-	-	-	0	-	0.00%
2002-11-28	0	0.900	-	-	-	-	0	0	-	0.720	-	-	-	-	0	-	0.00%
2002-11-27	0	0.900	-	-	0.900	0.900	50,000	45,000	0.9000	0.720	-	-	0.720	0.720	62,526	0.7197	0.00%
2002-11-26	0	0.900	-	0.950	0.900	0.900	50,000	45,000	0.9000	0.720	-	0.760	0.720	0.720	62,526	0.7197	5.88%
2002-11-25	0	0.850	-	0.900	-	-	0	0	-	0.680	-	0.720	-	-	0	-	0.00%
2002-11-22	0	0.850	-	0.880	0.850	0.850	300,000	255,000	0.8500	0.680	-	0.704	0.680	0.680	375,157	0.6797	3.66%
2002-11-21	0	0.820	-	0.820	-	-	0	0	-	0.656	-	0.656	-	-	0	-	-18.00%
2002-11-20	0	1.000	-	1.100	-	-	0	0	-	0.800	-	0.880	-	-	0	-	0.00%
2002-11-19	0	1.000	-	1.050	-	-	0	0	-	0.800	-	0.840	-	-	0	-	0.00%
2002-11-18	0	1.000	-	1.100	-	-	0	0	-	0.800	-	0.880	-	-	0	-	0.00%
2002-11-15	0	1.000	-	1.000	-	-	0	0	-	0.800	-	0.800	-	-	0	-	-4.76%
2002-11-14	0	1.050	-	1.050	-	-	2,000	2,160	1.0800	0.840	-	0.840	-	-	2,501	0.8636	-2.78%
2002-11-13	0	1.080	-	1.080	-	-	0	0	-	0.864	-	0.864	-	-	0	-	-1.82%
2002-11-12	0	1.100	-	1.100	-	-	0	0	-	0.880	-	0.880	-	-	0	-	-0.90%
2002-11-11	0	1.110	-	1.110	1.100	1.160	210,000	240,000	1.1429	0.888	-	0.888	0.880	0.928	262,610	0.9139	-3.48%
2002-11-08	0	1.150	-	1.190	1.140	1.150	300,000	344,000	1.1467	0.920	-	0.952	0.912	0.920	375,157	0.9169	-9.45%
2002-11-07	0	1.270	-	1.280	1.270	1.270	500,000	635,000	1.2700	1.016	-	1.024	1.016	1.016	625,262	1.0156	-0.78%
2002-11-06	0	1.280	-	1.280	1.300	1.310	500,000	654,900	1.3098	1.024	-	1.024	1.040	1.048	625,262	1.0474	-1.54%
2002-11-05	0	1.300	-	1.300	-	-	0	0	-	1.040	-	1.040	-	-	0	-	-2.99%
2002-11-04	0	1.340	-	1.350	-	-	0	0	-	1.072	-	1.080	-	-	0	-	0.00%
2002-11-01	0	1.340	-	1.350	-	-	0	0	-	1.072	-	1.080	-	-	0	-	0.00%
2002-10-31	0	1.340	-	1.350	-	-	0	0	-	1.072	-	1.080	-	-	0	-	0.00%
2002-10-30	0	1.340	-	1.350	-	-	0	0	-	1.072	-	1.080	-	-	0	-	0.00%
2002-10-29	0	1.340	-	1.350	-	-	0	0	-	1.072	-	1.080	-	-	0	-	0.00%
2002-10-28	0	1.340	-	1.340	-	-	0	0	-	1.072	-	1.072	-	-	0	-	-0.74%
2002-10-25	0	1.350	-	1.350	-	-	0	0	-	1.080	-	1.080	-	-	0	-	0.00%
2002-10-24	0	1.350	-	1.350	-	-	0	0	-	1.080	-	1.080	-	-	0	-	0.00%
2002-10-23	0	1.350	-	1.350	-	-	0	0	-	1.080	-	1.080	-	-	0	-	0.00%
2002-10-22	0	1.350	-	1.350	-	-	0	0	-	1.080	-	1.080	-	-	0	-	0.00%
2002-10-21	0	1.350	1.260	1.350	1.250	1.350	22,000	27,900	1.2682	1.080	1.008	1.080	1.000	1.080	27,512	1.0141	0.00%
2002-10-18	0	1.350	-	1.350	1.400	1.480	32,000	45,800	1.4313	1.080	-	1.080	1.120	1.184	40,017	1.1445	-0.74%
2002-10-17	0	1.360	-	1.390	-	-	0	0	-	1.088	-	1.112	-	-	0	-	0.00%
2002-10-16	0	1.360	-	1.390	-	-	0	0	-	1.088	-	1.112	-	-	0	-	0.00%
2002-10-15	0	1.360	-	1.420	-	-	0	0	-	1.088	-	1.136	-	-	0	-	0.00%
2002-10-11	0	1.360	-	1.430	-	-	0	0	-	1.088	-	1.144	-	-	0	-	0.00%
2002-10-10	0	1.360	-	-	-	-	0	0	-	1.088	-	-	-	-	0	-	0.00%
2002-10-09	0	1.360	-	-	-	-	0	0	-	1.088	-	-	-	-	0	-	0.00%
2002-10-08	0	1.360	-	-	-	-	0	0	-	1.088	-	-	-	-	0	-	0.00%
2002-10-07	0	1.360	-	-	1.360	1.360	2,000	2,720	1.3600	1.088	-	-	1.088	1.088	2,501	1.0875	12.40%
2002-10-04	0	1.210	1.200	1.680	1.200	1.500	160,000	203,560	1.2723	0.968	0.960	1.343	0.960	1.199	200,084	1.0174	-32.78%
2002-10-03	0	1.800	-	1.800	1.800	1.800	50,000	90,000	1.8000	1.439	-	1.439	1.439	1.439	62,526	1.4394	-11.11%
2002-10-02	1	2.025	-	-	-	-	0	0	-	1.619	-	-	-	-	0	-	0.00%
2002-09-30	1	2.025	-	-	-	-	0	0	-	1.619	-	-	-	-	0	-	0.00%
2002-09-27	1	2.025	-	-	-	-	0	0	-	1.619	-	-	-	-	0	-	0.00%
2002-09-26	1	2.025	-	-	-	-	0	0	-	1.619	-	-	-	-	0	-	0.00%
2002-09-25	1	2.025	-	-	-	-	0	0	-	1.619	-	-	-	-	0	-	0.00%
2002-09-24	1	2.025	-	-	-	-	0	0	-	1.619	-	-	-	-	0	-	0.00%
2002-09-23	1	2.025	-	-	-	-	0	0	-	1.619	-	-	-	-	0	-	0.00%
2002-09-20	1	2.025	-	-	-	-	0	0	-	1.619	-	-	-	-	0	-	0.00%
2002-09-19	1	2.025	-	-	-	-	0	0	-	1.619	-	-	-	-	0	-	0.00%
2002-09-18	1	2.025	-	-	-	-	0	0	-	1.619	-	-	-	-	0	-	0.00%
2002-09-17	1	2.025	-	-	-	-	0	0	-	1.619	-	-	-	-	0	-	0.00%
2002-09-16	1	2.025	-	-	-	-	0	0	-	1.619	-	-	-	-	0	-	0.00%
2002-09-13	1	2.025	-	-	-	-	0	0	-	1.619	-	-	-	-	0	-	0.00%
2002-09-12	1	2.025	-	-	-	-	0	0	-	1.619	-	-	-	-	0	-	0.00%
2002-09-11	1	2.025	-	-	-	-	0	0	-	1.619	-	-	-	-	0	-	0.00%
2002-09-10	1	2.025	-	-	-	-	0	0	-	1.619	-	-	-	-	0	-	0.00%
2002-09-09	1	2.025	-	-	-	-	0	0	-	1.619	-	-	-	-	0	-	0.00%
2002-09-06	1	2.025	-	-	-	-	0	0	-	1.619	-	-	-	-	0	-	0.00%
2002-09-05	1	2.025	-	-	-	-	0	0	-	1.619	-	-	-	-	0	-	0.00%
2002-09-04	1	2.025	-	-	-	-	0	0	-	1.619	-	-	-	-	0	-	0.00%
2002-09-03	1	2.025	-	-	-	-	0	0	-	1.619	-	-	-	-	0	-	0.00%
2002-09-02	1	2.025	-	-	-	-	0	0	-	1.619	-	-	-	-	0	-	0.00%
2002-08-30	1	2.025	-	-	-	-	0	0	-	1.619	-	-	-	-	0	-	0.00%
2002-08-29	1	2.025	-	-	-	-	0	0	-	1.619	-	-	-	-	0	-	0.00%
2002-08-28	0	2.025	1.950	-	1.800	2.250	12,786,000	25,227,980	1.9731	1.619	1.559	-	1.439	1.799	15,989,205	1.5778	7.14%
2002-08-27	0	1.890	1.790	1.890	1.850	1.950	1,166,000	2,249,600	1.9293	1.511	1.431	1.511	1.479	1.559	1,458,111	1.5428	-3.08%
2002-08-26	0	1.950	-	1.950	1.950	1.950	30,000	58,800	1.9600	1.559	-	1.559	1.559	1.559	37,516	1.5673	-2.50%
2002-08-23	0	2.000	-	2.000	2.000	2.000	10,000	20,000	2.0000	1.599	-	1.599	1.599	1.599	12,505	1.5993	2.56%
2002-08-22	0	1.950	1.900	1.990	1.950	2.000	80,000	156,600	1.9575	1.559	1.519	1.591	1.559	1.599	100,042	1.5653	-7.14%
2002-08-21	0	2.100	2.100	2.125	1.920	2.100	228,000	452,900	1.9864	1.679	1.679	1.699	1.535	1.679	285,120	1.5885	7.69%
2002-08-20	0	1.950	-	1.950	-	-	0	0	-	1.559	-	1.559	-	-	0	-	-2.50%
2002-08-19	0	2.000	1.920	2.000	-	-	0	0	-	1.599	1.535	1.599	-	-	0	-	0.00%
2002-08-16	0	2.000	-	2.000	-	-	0	0	-	1.599	-	1.599	-	-	0	-	0.00%
2002-08-15	0	2.000	1.950	2.075	2.000	2.000	58,000	116,000	2.0000	1.599	1.559	1.659	1.599	1.599	72,530	1.5993	-6.98%
2002-08-14	0	2.150	2.000	2.150	2.000	2.200	310,000	657,850	2.1221	1.719	1.599	1.719	1.599	1.759	387,663	1.6970	4.88%
2002-08-13	0	2.050	1.820	2.125	1.820	2.050	692,000	1,348,900	1.9493	1.639	1.455	1.699	1.455	1.639	865,363	1.5588	5.13%
2002-08-12	0	1.950	1.950	1.990	1.950	2.300	144,000	284,000	1.9722	1.559	1.559	1.591	1.559	1.839	180,076	1.5771	-11.36%
2002-08-09	1	2.200	-	-	-	-	0	0	-	1.759	-	-	-	-	0	-	0.00%
2002-08-08	1	2.200	-	-	-	-	0	0	-	1.759	-	-	-	-	0	-	0.00%
2002-08-07	1	2.200	1.990	2.200	1.700	2.250	2,024,000	3,897,780	1.9258	1.759	1.591	1.759	1.359	1.799	2,531,061	1.5400	26.44%
2002-08-06	0	1.740	1.620	-	1.550	1.780	480,000	808,200	1.6838	1.391	1.295	-	1.239	1.423	600,252	1.3464	12.26%
2002-08-05	0	1.550	-	1.550	-	-	0	0	-	1.239	-	1.239	-	-	0	-	0.00%
2002-08-02	0	1.550	-	1.550	-	-	0	0	-	1.239	-	1.239	-	-	0	-	-4.32%
2002-08-01	0	1.620	1.620	-	1.580	1.650	150,000	242,300	1.6153	1.295	1.295	-	1.263	1.319	187,579	1.2917	4.52%
2002-07-31	0	1.550	1.500	1.550	1.550	1.550	120,000	186,000	1.5500	1.239	1.199	1.239	1.239	1.239	150,063	1.2395	0.00%
2002-07-30	0	1.550	-	1.550	1.550	1.610	210,000	333,000	1.5857	1.239	-	1.239	1.239	1.287	262,610	1.2680	-4.32%
2002-07-29	0	1.620	-	1.620	1.490	1.620	354,000	553,940	1.5648	1.295	-	1.295	1.192	1.295	442,686	1.2513	8.00%
2002-07-26	0	1.500	1.400	1.500	-	-	0	0	-	1.199	1.120	1.199	-	-	0	-	0.00%
2002-07-25	0	1.500	1.440	1.500	1.420	1.500	200,000	290,000	1.4500	1.199	1.152	1.199	1.136	1.199	250,105	1.1595	3.45%
2002-07-24	0	1.450	-	1.450	1.450	1.470	50,000	72,900	1.4580	1.160	-	1.160	1.160	1.176	62,526	1.1659	-0.68%
2002-07-23	0	1.460	-	1.450	1.420	1.470	150,000	217,000	1.4467	1.168	-	1.160	1.136	1.176	187,579	1.1568	1.39%
2002-07-22	0	1.440	-	1.450	1.440	1.440	50,000	72,000	1.4400	1.152	-	1.160	1.152	1.152	62,526	1.1515	-2.04%
2002-07-19	0	1.470	-	1.480	1.460	1.470	30,000	43,900	1.4633	1.176	-	1.184	1.168	1.176	37,516	1.1702	0.00%
2002-07-18	0	1.470	-	1.470	-	-	0	0	-	1.176	-	1.176	-	-	0	-	0.00%
2002-07-17	0	1.470	1.380	-	1.420	1.480	150,000	216,600	1.4440	1.176	1.104	-	1.136	1.184	187,579	1.1547	0.00%
2002-07-16	0	1.470	-	1.470	1.480	1.480	140,000	207,200	1.4800	1.176	-	1.176	1.184	1.184	175,073	1.1835	2.08%
2002-07-15	0	1.440	-	1.450	1.400	1.450	174,000	251,300	1.4443	1.152	-	1.160	1.120	1.160	217,591	1.1549	-0.69%
2002-07-12	0	1.450	-	1.470	1.450	1.460	100,000	145,800	1.4580	1.160	-	1.176	1.160	1.168	125,052	1.1659	-1.36%
2002-07-11	0	1.470	-	1.470	1.470	1.490	300,000	443,000	1.4767	1.176	-	1.176	1.176	1.192	375,157	1.1808	-0.68%
2002-07-10	0	1.480	1.440	1.490	-	-	0	0	-	1.184	1.152	1.192	-	-	0	-	0.00%
2002-07-09	0	1.480	1.440	1.480	1.480	1.480	200,000	296,000	1.4800	1.184	1.152	1.184	1.184	1.184	250,105	1.1835	-1.33%
2002-07-08	0	1.500	-	1.500	1.440	1.510	210,000	307,800	1.4657	1.199	-	1.199	1.152	1.207	262,610	1.1721	0.00%
2002-07-05	0	1.500	-	1.500	-	-	0	0	-	1.199	-	1.199	-	-	0	-	0.00%
2002-07-04	0	1.500	-	1.500	-	-	0	0	-	1.199	-	1.199	-	-	0	-	0.00%
2002-07-03	0	1.500	-	1.500	-	-	0	0	-	1.199	-	1.199	-	-	0	-	0.00%
2002-07-02	0	1.500	-	1.500	-	-	0	0	-	1.199	-	1.199	-	-	0	-	-1.32%
2002-06-28	0	1.520	-	1.520	-	-	0	0	-	1.215	-	1.215	-	-	0	-	0.00%
2002-06-27	0	1.520	-	1.530	1.520	1.520	20,000	30,400	1.5200	1.215	-	1.223	1.215	1.215	25,010	1.2155	1.33%
2002-06-26	0	1.500	-	1.500	-	-	0	0	-	1.199	-	1.199	-	-	0	-	0.00%
2002-06-25	0	1.500	-	1.550	1.480	1.510	90,000	134,600	1.4956	1.199	-	1.239	1.184	1.207	112,547	1.1959	-3.23%
2002-06-24	0	1.550	-	1.550	1.530	1.550	120,000	184,600	1.5383	1.239	-	1.239	1.223	1.239	150,063	1.2302	4.73%
2002-06-21	1	1.480	-	-	-	-	0	0	-	1.184	-	-	-	-	0	-	0.00%
2002-06-20	0	1.480	1.420	1.480	1.420	1.480	50,000	73,400	1.4680	1.184	1.136	1.184	1.136	1.184	62,526	1.1739	0.00%
2002-06-19	0	1.480	1.400	1.480	-	-	0	0	-	1.184	1.120	1.184	-	-	0	-	0.00%
2002-06-18	0	1.480	1.400	1.490	1.470	1.490	140,000	207,000	1.4786	1.184	1.120	1.192	1.176	1.192	175,073	1.1824	2.07%
2002-06-17	0	1.450	-	1.500	1.450	1.500	200,000	295,900	1.4795	1.160	-	1.199	1.160	1.199	250,105	1.1831	-2.03%
2002-06-14	0	1.480	-	1.480	1.450	1.480	70,000	102,200	1.4600	1.184	-	1.184	1.160	1.184	87,537	1.1675	2.78%
2002-06-13	0	1.440	-	1.460	1.400	1.440	340,000	488,200	1.4359	1.152	-	1.168	1.120	1.152	425,178	1.1482	-0.69%
2002-06-12	0	1.450	1.430	1.480	1.350	1.450	186,000	261,440	1.4056	1.160	1.144	1.184	1.080	1.160	232,598	1.1240	8.21%
2002-06-11	0	1.340	1.340	1.420	1.330	1.350	80,000	107,500	1.3438	1.072	1.072	1.136	1.064	1.080	100,042	1.0745	-2.19%
2002-06-10	0	1.370	-	1.440	1.370	1.370	20,000	27,400	1.3700	1.096	-	1.152	1.096	1.096	25,010	1.0955	-2.84%
2002-06-07	0	1.410	-	1.440	-	-	0	0	-	1.128	-	1.152	-	-	0	-	0.00%
2002-06-06	0	1.410	-	1.410	1.420	1.420	150,000	213,000	1.4200	1.128	-	1.128	1.136	1.136	187,579	1.1355	-0.70%
2002-06-05	0	1.420	-	1.460	1.450	1.450	100,000	145,000	1.4500	1.136	-	1.168	1.160	1.160	125,052	1.1595	0.00%
2002-06-04	0	1.420	-	1.450	-	-	0	0	-	1.136	-	1.160	-	-	0	-	0.00%
2002-06-03	0	1.420	-	1.430	1.420	1.440	200,000	286,000	1.4300	1.136	-	1.144	1.136	1.152	250,105	1.1435	-3.40%
2002-05-31	0	1.470	1.420	1.490	1.400	1.470	516,000	744,620	1.4431	1.176	1.136	1.192	1.120	1.176	645,271	1.1540	5.00%
2002-05-30	0	1.400	-	1.440	1.400	1.450	70,000	99,000	1.4143	1.120	-	1.152	1.120	1.160	87,537	1.1310	-2.78%
2002-05-29	0	1.440	-	1.440	1.440	1.450	200,000	289,000	1.4450	1.152	-	1.152	1.152	1.160	250,105	1.1555	1.41%
2002-05-28	0	1.420	-	1.450	1.420	1.420	180,000	255,600	1.4200	1.136	-	1.160	1.136	1.136	225,094	1.1355	0.00%
2002-05-27	0	1.420	1.420	1.440	1.420	1.430	280,000	398,600	1.4236	1.136	1.136	1.152	1.136	1.144	350,147	1.1384	-2.07%
2002-05-24	0	1.450	1.310	1.450	-	-	0	0	-	1.160	1.048	1.160	-	-	0	-	0.00%
2002-05-23	0	1.450	1.310	1.490	-	-	0	0	-	1.160	1.048	1.192	-	-	0	-	0.00%
2002-05-22	0	1.450	1.400	1.450	1.400	1.450	46,000	65,200	1.4174	1.160	1.120	1.160	1.120	1.160	57,524	1.1334	-2.03%
2002-05-21	0	1.480	1.410	1.500	1.410	1.480	380,000	545,760	1.4362	1.184	1.128	1.199	1.128	1.184	475,199	1.1485	2.07%
2002-05-17	0	1.450	1.390	1.500	1.400	1.500	120,000	171,000	1.4250	1.160	1.112	1.199	1.120	1.199	150,063	1.1395	0.69%
2002-05-16	0	1.440	1.430	1.490	1.440	1.490	304,000	443,360	1.4584	1.152	1.144	1.192	1.152	1.192	380,159	1.1662	-3.36%
2002-05-15	0	1.490	-	1.490	1.490	1.540	534,000	808,120	1.5133	1.192	-	1.192	1.192	1.231	667,780	1.2102	0.68%
2002-05-14	0	1.480	1.480	1.530	1.480	1.550	310,000	468,300	1.5106	1.184	1.184	1.223	1.184	1.239	387,663	1.2080	-1.33%
2002-05-13	0	1.500	1.480	1.510	1.500	1.530	580,000	874,600	1.5079	1.199	1.184	1.207	1.199	1.223	725,304	1.2058	1.35%
2002-05-10	0	1.480	1.480	1.510	1.480	1.510	1,020,000	1,526,400	1.4965	1.184	1.184	1.207	1.184	1.207	1,275,535	1.1967	0.00%
2002-05-09	0	1.480	1.480	1.490	1.470	1.490	602,000	892,960	1.4833	1.184	1.184	1.192	1.176	1.192	752,816	1.1862	0.68%
2002-05-08	0	1.470	1.450	1.470	1.440	1.470	1,270,000	1,848,500	1.4555	1.176	1.160	1.176	1.152	1.176	1,588,166	1.1639	0.68%
2002-05-07	0	1.460	1.460	1.490	1.200	1.480	5,300,000	7,162,980	1.3515	1.168	1.168	1.192	0.960	1.184	6,627,779	1.0808	-2.67%
2002-05-06	0	1.500	1.450	1.580	1.450	1.730	1,958,000	3,086,860	1.5765	1.199	1.160	1.263	1.160	1.383	2,448,527	1.2607	-14.29%
2002-05-03	0	1.750	1.760	1.770	1.700	1.770	1,660,000	2,834,200	1.7073	1.399	1.407	1.415	1.359	1.415	2,075,871	1.3653	-1.13%
2002-05-02	0	1.770	1.710	1.770	1.710	1.780	1,220,000	2,160,280	1.7707	1.415	1.367	1.415	1.367	1.423	1,525,640	1.4160	0.00%
2002-04-30	0	1.770	-	1.770	1.750	1.770	600,000	1,060,000	1.7667	1.415	-	1.415	1.399	1.415	750,315	1.4127	0.00%
2002-04-29	0	1.770	-	-	1.770	1.770	300,000	531,000	1.7700	1.415	-	-	1.415	1.415	375,157	1.4154	0.00%
2002-04-26	0	1.770	-	-	-	-	0	0	-	1.415	-	-	-	-	0	-	0.00%
2002-04-25	0	1.770	-	-	-	-	0	0	-	1.415	-	-	-	-	0	-	0.00%
2002-04-24	0	1.770	-	-	-	-	0	0	-	1.415	-	-	-	-	0	-	0.00%
2002-04-23	0	1.770	-	1.770	-	-	0	0	-	1.415	-	1.415	-	-	0	-	0.00%
2002-04-22	0	1.770	-	-	-	-	0	0	-	1.415	-	-	-	-	0	-	0.00%
2002-04-19	0	1.770	-	-	-	-	0	0	-	1.415	-	-	-	-	0	-	0.00%
2002-04-18	0	1.770	-	-	-	-	0	0	-	1.415	-	-	-	-	0	-	0.00%
2002-04-17	0	1.770	-	-	-	-	0	0	-	1.415	-	-	-	-	0	-	0.00%
2002-04-16	0	1.770	-	-	-	-	0	0	-	1.415	-	-	-	-	0	-	0.00%
2002-04-15	0	1.770	-	-	-	-	0	0	-	1.415	-	-	-	-	0	-	0.00%
2002-04-12	0	1.770	-	-	-	-	0	0	-	1.415	-	-	-	-	0	-	0.00%
2002-04-11	0	1.770	-	-	-	-	0	0	-	1.415	-	-	-	-	0	-	0.00%
2002-04-10	0	1.770	-	1.780	-	-	0	0	-	1.415	-	1.423	-	-	0	-	0.00%
2002-04-09	0	1.770	-	-	-	-	0	0	-	1.415	-	-	-	-	0	-	0.00%
2002-04-08	0	1.770	-	-	-	-	0	0	-	1.415	-	-	-	-	0	-	0.00%
2002-04-04	0	1.770	-	-	-	-	0	0	-	1.415	-	-	-	-	0	-	0.00%
2002-04-03	0	1.770	-	-	-	-	0	0	-	1.415	-	-	-	-	0	-	0.00%
2002-04-02	0	1.770	-	-	-	-	0	0	-	1.415	-	-	-	-	0	-	0.00%
2002-03-28	0	1.770	-	1.780	-	-	0	0	-	1.415	-	1.423	-	-	0	-	0.00%
2002-03-27	0	1.770	-	1.770	-	-	0	0	-	1.415	-	1.415	-	-	0	-	-0.56%
2002-03-26	0	1.780	-	1.780	-	-	0	0	-	1.423	-	1.423	-	-	0	-	0.00%
2002-03-25	0	1.780	-	1.780	-	-	0	0	-	1.423	-	1.423	-	-	0	-	0.00%
2002-03-22	0	1.780	-	1.780	-	-	0	0	-	1.423	-	1.423	-	-	0	-	0.00%
2002-03-21	0	1.780	-	1.780	-	-	0	0	-	1.423	-	1.423	-	-	0	-	0.00%
2002-03-20	0	1.780	-	1.780	-	-	0	0	-	1.423	-	1.423	-	-	0	-	0.00%
2002-03-19	0	1.780	-	1.780	-	-	0	0	-	1.423	-	1.423	-	-	0	-	0.00%
2002-03-18	0	1.780	-	-	-	-	0	0	-	1.423	-	-	-	-	0	-	0.00%
2002-03-15	0	1.780	-	1.780	-	-	0	0	-	1.423	-	1.423	-	-	0	-	0.00%
2002-03-14	0	1.780	-	1.780	-	-	0	0	-	1.423	-	1.423	-	-	0	-	0.00%
2002-03-13	0	1.780	-	-	-	-	0	0	-	1.423	-	-	-	-	0	-	0.00%
2002-03-12	0	1.780	-	-	-	-	0	0	-	1.423	-	-	-	-	0	-	0.00%
2002-03-11	0	1.780	-	1.780	-	-	0	0	-	1.423	-	1.423	-	-	0	-	0.00%
2002-03-08	0	1.780	-	-	-	-	0	0	-	1.423	-	-	-	-	0	-	0.00%
2002-03-07	0	1.780	-	-	-	-	0	0	-	1.423	-	-	-	-	0	-	0.00%
2002-03-06	0	1.780	-	-	-	-	0	0	-	1.423	-	-	-	-	0	-	0.00%
2002-03-05	0	1.780	-	-	-	-	0	0	-	1.423	-	-	-	-	0	-	0.00%
2002-03-04	0	1.780	-	-	-	-	0	0	-	1.423	-	-	-	-	0	-	0.00%
2002-03-01	0	1.780	-	-	-	-	0	0	-	1.423	-	-	-	-	0	-	0.00%
2002-02-28	0	1.780	-	-	-	-	0	0	-	1.423	-	-	-	-	0	-	0.00%
2002-02-27	0	1.780	-	-	-	-	0	0	-	1.423	-	-	-	-	0	-	0.00%
2002-02-26	0	1.780	-	-	-	-	0	0	-	1.423	-	-	-	-	0	-	0.00%
2002-02-25	0	1.780	-	-	-	-	0	0	-	1.423	-	-	-	-	0	-	0.00%
2002-02-22	0	1.780	-	-	-	-	0	0	-	1.423	-	-	-	-	0	-	0.00%
2002-02-21	0	1.780	-	-	-	-	0	0	-	1.423	-	-	-	-	0	-	0.00%
2002-02-20	0	1.780	-	-	-	-	0	0	-	1.423	-	-	-	-	0	-	0.00%
2002-02-19	0	1.780	-	-	-	-	0	0	-	1.423	-	-	-	-	0	-	0.00%
2002-02-18	0	1.780	-	-	-	-	0	0	-	1.423	-	-	-	-	0	-	0.00%
2002-02-15	0	1.780	-	-	-	-	0	0	-	1.423	-	-	-	-	0	-	0.00%
2002-02-11	0	1.780	-	-	-	-	0	0	-	1.423	-	-	-	-	0	-	0.00%
2002-02-08	0	1.780	-	-	-	-	0	0	-	1.423	-	-	-	-	0	-	0.00%
2002-02-07	0	1.780	-	-	-	-	0	0	-	1.423	-	-	-	-	0	-	0.00%
2002-02-06	0	1.780	-	1.780	-	-	0	0	-	1.423	-	1.423	-	-	0	-	0.00%
2002-02-05	0	1.780	-	-	1.750	1.780	70,000	124,300	1.7757	1.423	-	-	1.399	1.423	87,537	1.4200	1.71%
2002-02-04	0	1.750	-	-	-	-	0	0	-	1.399	-	-	-	-	0	-	0.00%
2002-02-01	0	1.750	-	-	1.750	1.750	10,000	17,500	1.7500	1.399	-	-	1.399	1.399	12,505	1.3994	-2.78%
2002-01-31	0	1.800	-	1.800	-	-	0	0	-	1.439	-	1.439	-	-	0	-	0.00%
2002-01-30	0	1.800	-	1.800	-	-	0	0	-	1.439	-	1.439	-	-	0	-	0.00%
2002-01-29	0	1.800	-	1.800	-	-	0	0	-	1.439	-	1.439	-	-	0	-	0.00%
2002-01-28	0	1.800	-	1.800	-	-	0	0	-	1.439	-	1.439	-	-	0	-	0.00%
2002-01-25	0	1.800	-	1.800	-	-	0	0	-	1.439	-	1.439	-	-	0	-	0.00%
2002-01-24	0	1.800	-	1.800	-	-	0	0	-	1.439	-	1.439	-	-	0	-	0.00%
2002-01-23	0	1.800	-	1.800	-	-	0	0	-	1.439	-	1.439	-	-	0	-	0.00%
2002-01-22	0	1.800	-	1.800	-	-	0	0	-	1.439	-	1.439	-	-	0	-	0.00%
2002-01-21	0	1.800	-	1.800	-	-	0	0	-	1.439	-	1.439	-	-	0	-	0.00%
2002-01-18	0	1.800	-	1.800	-	-	0	0	-	1.439	-	1.439	-	-	0	-	0.00%
2002-01-17	0	1.800	-	1.800	-	-	0	0	-	1.439	-	1.439	-	-	0	-	0.00%
2002-01-16	0	1.800	-	1.800	-	-	0	0	-	1.439	-	1.439	-	-	0	-	0.00%
2002-01-15	0	1.800	-	1.800	-	-	0	0	-	1.439	-	1.439	-	-	0	-	0.00%
2002-01-14	0	1.800	-	1.800	-	-	0	0	-	1.439	-	1.439	-	-	0	-	0.00%
2002-01-11	0	1.800	-	1.800	-	-	0	0	-	1.439	-	1.439	-	-	0	-	0.00%
2002-01-10	0	1.800	-	1.800	-	-	0	0	-	1.439	-	1.439	-	-	0	-	0.00%
2002-01-09	0	1.800	-	1.800	-	-	0	0	-	1.439	-	1.439	-	-	0	-	0.00%
2002-01-08	0	1.800	-	1.800	-	-	0	0	-	1.439	-	1.439	-	-	0	-	0.00%
2002-01-07	0	1.800	-	1.800	-	-	0	0	-	1.439	-	1.439	-	-	0	-	0.00%
2002-01-04	0	1.800	-	1.800	-	-	0	0	-	1.439	-	1.439	-	-	0	-	0.00%
2002-01-03	0	1.800	-	1.800	-	-	0	0	-	1.439	-	1.439	-	-	0	-	0.00%
2002-01-02	0	1.800	-	1.800	-	-	0	0	-	1.439	-	1.439	-	-	0	-	0.00%
2001-12-31	0	1.800	-	1.800	-	-	0	0	-	1.439	-	1.439	-	-	0	-	0.00%
2001-12-28	0	1.800	-	1.800	-	-	0	0	-	1.439	-	1.439	-	-	0	-	0.00%
2001-12-27	0	1.800	-	1.800	-	-	0	0	-	1.439	-	1.439	-	-	0	-	0.00%
2001-12-24	0	1.800	-	1.800	-	-	0	0	-	1.439	-	1.439	-	-	0	-	0.00%
2001-12-21	0	1.800	-	1.800	-	-	0	0	-	1.439	-	1.439	-	-	0	-	0.00%
2001-12-20	0	1.800	-	1.800	-	-	0	0	-	1.439	-	1.439	-	-	0	-	0.00%
2001-12-19	0	1.800	-	-	-	-	0	0	-	1.439	-	-	-	-	0	-	0.00%
2001-12-18	0	1.800	-	1.800	-	-	0	0	-	1.439	-	1.439	-	-	0	-	0.00%
2001-12-17	0	1.800	-	1.800	-	-	0	0	-	1.439	-	1.439	-	-	0	-	0.00%
2001-12-14	0	1.800	-	1.800	-	-	0	0	-	1.439	-	1.439	-	-	0	-	0.00%
2001-12-13	0	1.800	-	1.800	-	-	0	0	-	1.439	-	1.439	-	-	0	-	0.00%
2001-12-12	0	1.800	-	1.800	-	-	0	0	-	1.439	-	1.439	-	-	0	-	0.00%
2001-12-11	0	1.800	-	1.800	-	-	0	0	-	1.439	-	1.439	-	-	0	-	0.00%
2001-12-10	0	1.800	-	1.800	-	-	0	0	-	1.439	-	1.439	-	-	0	-	0.00%
2001-12-07	0	1.800	-	1.800	-	-	0	0	-	1.439	-	1.439	-	-	0	-	0.00%
2001-12-06	0	1.800	-	1.800	-	-	0	0	-	1.439	-	1.439	-	-	0	-	0.00%
2001-12-05	0	1.800	-	-	-	-	0	0	-	1.439	-	-	-	-	0	-	0.00%
2001-12-04	0	1.800	-	-	-	-	0	0	-	1.439	-	-	-	-	0	-	0.00%
2001-12-03	0	1.800	-	-	-	-	0	0	-	1.439	-	-	-	-	0	-	0.00%
2001-11-30	0	1.800	-	-	-	-	0	0	-	1.439	-	-	-	-	0	-	0.00%
2001-11-29	0	1.800	-	-	-	-	0	0	-	1.439	-	-	-	-	0	-	0.00%
2001-11-28	0	1.800	-	1.800	-	-	0	0	-	1.439	-	1.439	-	-	0	-	0.00%
2001-11-27	0	1.800	-	1.800	-	-	0	0	-	1.439	-	1.439	-	-	0	-	0.00%
2001-11-26	0	1.800	-	1.800	-	-	0	0	-	1.439	-	1.439	-	-	0	-	0.00%
2001-11-23	0	1.800	-	1.800	-	-	0	0	-	1.439	-	1.439	-	-	0	-	0.00%
2001-11-22	0	1.800	-	-	-	-	0	0	-	1.439	-	-	-	-	0	-	0.00%
2001-11-21	0	1.800	-	-	-	-	0	0	-	1.439	-	-	-	-	0	-	0.00%
2001-11-20	0	1.800	-	-	-	-	0	0	-	1.439	-	-	-	-	0	-	0.00%
2001-11-19	0	1.800	-	-	-	-	0	0	-	1.439	-	-	-	-	0	-	0.00%
2001-11-16	0	1.800	-	-	-	-	0	0	-	1.439	-	-	-	-	0	-	0.00%
2001-11-15	0	1.800	-	-	-	-	0	0	-	1.439	-	-	-	-	0	-	0.00%
2001-11-14	0	1.800	-	-	-	-	0	0	-	1.439	-	-	-	-	0	-	0.00%
2001-11-13	0	1.800	-	-	-	-	0	0	-	1.439	-	-	-	-	0	-	0.00%
2001-11-12	0	1.800	-	-	-	-	0	0	-	1.439	-	-	-	-	0	-	0.00%
2001-11-09	0	1.800	-	-	-	-	0	0	-	1.439	-	-	-	-	0	-	0.00%
2001-11-08	0	1.800	-	-	-	-	0	0	-	1.439	-	-	-	-	0	-	0.00%
2001-11-07	0	1.800	-	-	-	-	0	0	-	1.439	-	-	-	-	0	-	0.00%
2001-11-06	0	1.800	-	-	-	-	0	0	-	1.439	-	-	-	-	0	-	0.00%
2001-11-05	0	1.800	-	-	-	-	0	0	-	1.439	-	-	-	-	0	-	0.00%
2001-11-02	0	1.800	-	-	-	-	0	0	-	1.439	-	-	-	-	0	-	0.00%
2001-11-01	0	1.800	-	-	-	-	0	0	-	1.439	-	-	-	-	0	-	0.00%
2001-10-31	0	1.800	-	-	-	-	0	0	-	1.439	-	-	-	-	0	-	0.00%
2001-10-30	0	1.800	-	-	-	-	0	0	-	1.439	-	-	-	-	0	-	0.00%
2001-10-29	0	1.800	-	-	-	-	0	0	-	1.439	-	-	-	-	0	-	0.00%
2001-10-26	0	1.800	-	-	-	-	0	0	-	1.439	-	-	-	-	0	-	0.00%
2001-10-24	0	1.800	-	-	-	-	0	0	-	1.439	-	-	-	-	0	-	0.00%
2001-10-23	0	1.800	-	-	-	-	0	0	-	1.439	-	-	-	-	0	-	0.00%
2001-10-22	0	1.800	-	-	-	-	0	0	-	1.439	-	-	-	-	0	-	0.00%
2001-10-19	0	1.800	-	-	-	-	0	0	-	1.439	-	-	-	-	0	-	0.00%
2001-10-18	0	1.800	-	-	-	-	0	0	-	1.439	-	-	-	-	0	-	0.00%
2001-10-17	0	1.800	-	-	-	-	0	0	-	1.439	-	-	-	-	0	-	0.00%
2001-10-16	0	1.800	-	-	-	-	0	0	-	1.439	-	-	-	-	0	-	0.00%
2001-10-15	0	1.800	-	-	-	-	0	0	-	1.439	-	-	-	-	0	-	0.00%
2001-10-12	0	1.800	-	-	-	-	0	0	-	1.439	-	-	-	-	0	-	0.00%
2001-10-11	0	1.800	-	-	-	-	0	0	-	1.439	-	-	-	-	0	-	0.00%
2001-10-10	0	1.800	-	-	-	-	0	0	-	1.439	-	-	-	-	0	-	0.00%
2001-10-09	0	1.800	-	1.800	-	-	0	0	-	1.439	-	1.439	-	-	0	-	0.00%
2001-10-08	0	1.800	-	-	-	-	0	0	-	1.439	-	-	-	-	0	-	0.00%
2001-10-05	0	1.800	-	1.800	-	-	0	0	-	1.439	-	1.439	-	-	0	-	0.00%
2001-10-04	0	1.800	-	-	-	-	0	0	-	1.439	-	-	-	-	0	-	0.00%
2001-10-03	0	1.800	-	1.800	-	-	0	0	-	1.439	-	1.439	-	-	0	-	0.00%
2001-09-28	0	1.800	-	-	-	-	0	0	-	1.439	-	-	-	-	0	-	0.00%
2001-09-27	0	1.800	-	-	-	-	0	0	-	1.439	-	-	-	-	0	-	0.00%
2001-09-26	0	1.800	-	-	-	-	0	0	-	1.439	-	-	-	-	0	-	0.00%
2001-09-25	0	1.800	-	-	-	-	0	0	-	1.439	-	-	-	-	0	-	0.00%
2001-09-24	0	1.800	-	-	-	-	0	0	-	1.439	-	-	-	-	0	-	0.00%
2001-09-21	0	1.800	-	-	-	-	0	0	-	1.439	-	-	-	-	0	-	0.00%
2001-09-20	0	1.800	-	-	-	-	0	0	-	1.439	-	-	-	-	0	-	0.00%
2001-09-19	0	1.800	-	-	-	-	0	0	-	1.439	-	-	-	-	0	-	0.00%
2001-09-18	0	1.800	-	-	-	-	0	0	-	1.439	-	-	-	-	0	-	0.00%
2001-09-17	0	1.800	-	1.820	-	-	0	0	-	1.439	-	1.455	-	-	0	-	0.00%
2001-09-14	0	1.800	-	1.820	-	-	0	0	-	1.439	-	1.455	-	-	0	-	0.00%
2001-09-13	0	1.800	-	1.820	-	-	0	0	-	1.439	-	1.455	-	-	0	-	0.00%
2001-09-12	0	1.800	-	-	-	-	0	0	-	1.439	-	-	-	-	0	-	0.00%
2001-09-11	0	1.800	-	1.820	-	-	0	0	-	1.439	-	1.455	-	-	0	-	0.00%
2001-09-10	0	1.800	-	1.820	-	-	0	0	-	1.439	-	1.455	-	-	0	-	0.00%
2001-09-07	0	1.800	-	1.820	-	-	0	0	-	1.439	-	1.455	-	-	0	-	0.00%
2001-09-06	0	1.800	-	1.820	-	-	0	0	-	1.439	-	1.455	-	-	0	-	0.00%
2001-09-05	0	1.800	-	1.820	-	-	0	0	-	1.439	-	1.455	-	-	0	-	0.00%
2001-09-04	0	1.800	-	1.820	-	-	0	0	-	1.439	-	1.455	-	-	0	-	0.00%
2001-09-03	0	1.800	-	1.820	-	-	0	0	-	1.439	-	1.455	-	-	0	-	0.00%
2001-08-31	0	1.800	-	1.810	-	-	0	0	-	1.439	-	1.447	-	-	0	-	0.00%
2001-08-30	0	1.800	-	1.810	-	-	0	0	-	1.439	-	1.447	-	-	0	-	0.00%
2001-08-29	0	1.800	-	1.810	-	-	0	0	-	1.439	-	1.447	-	-	0	-	0.00%
2001-08-28	0	1.800	-	1.810	-	-	0	0	-	1.439	-	1.447	-	-	0	-	0.00%
2001-08-27	0	1.800	-	1.810	-	-	0	0	-	1.439	-	1.447	-	-	0	-	0.00%
2001-08-24	0	1.800	-	1.810	-	-	0	0	-	1.439	-	1.447	-	-	0	-	0.00%
2001-08-23	0	1.800	-	1.810	-	-	0	0	-	1.439	-	1.447	-	-	0	-	0.00%
2001-08-22	0	1.800	-	1.810	-	-	0	0	-	1.439	-	1.447	-	-	0	-	0.00%
2001-08-21	0	1.800	-	1.810	-	-	0	0	-	1.439	-	1.447	-	-	0	-	0.00%
2001-08-20	0	1.800	-	1.810	-	-	0	0	-	1.439	-	1.447	-	-	0	-	0.00%
2001-08-17	0	1.800	-	1.810	-	-	0	0	-	1.439	-	1.447	-	-	0	-	0.00%
2001-08-16	0	1.800	-	1.810	-	-	0	0	-	1.439	-	1.447	-	-	0	-	0.00%
2001-08-15	0	1.800	-	1.810	-	-	0	0	-	1.439	-	1.447	-	-	0	-	0.00%
2001-08-14	0	1.800	-	1.810	-	-	0	0	-	1.439	-	1.447	-	-	0	-	0.00%
2001-08-13	0	1.800	-	1.810	-	-	0	0	-	1.439	-	1.447	-	-	0	-	0.00%
2001-08-10	0	1.800	-	1.810	-	-	0	0	-	1.439	-	1.447	-	-	0	-	0.00%
2001-08-09	0	1.800	-	1.810	-	-	0	0	-	1.439	-	1.447	-	-	0	-	0.00%
2001-08-08	0	1.800	-	1.810	-	-	0	0	-	1.439	-	1.447	-	-	0	-	0.00%
2001-08-07	0	1.800	-	1.810	-	-	0	0	-	1.439	-	1.447	-	-	0	-	0.00%
2001-08-06	0	1.800	-	1.800	-	-	0	0	-	1.439	-	1.439	-	-	0	-	0.00%
2001-08-03	0	1.800	-	1.810	-	-	0	0	-	1.439	-	1.447	-	-	0	-	0.00%
2001-08-02	0	1.800	-	1.810	-	-	0	0	-	1.439	-	1.447	-	-	0	-	0.00%
2001-08-01	0	1.800	-	1.820	-	-	0	0	-	1.439	-	1.455	-	-	0	-	0.00%
2001-07-31	0	1.800	-	1.820	-	-	0	0	-	1.439	-	1.455	-	-	0	-	0.00%
2001-07-30	0	1.800	-	1.820	-	-	0	0	-	1.439	-	1.455	-	-	0	-	0.00%
2001-07-27	0	1.800	-	1.820	-	-	0	0	-	1.439	-	1.455	-	-	0	-	0.00%
2001-07-26	0	1.800	-	1.810	-	-	0	0	-	1.439	-	1.447	-	-	0	-	0.00%
2001-07-24	0	1.800	-	1.820	-	-	0	0	-	1.439	-	1.455	-	-	0	-	0.00%
2001-07-23	0	1.800	-	1.810	-	-	0	0	-	1.439	-	1.447	-	-	0	-	0.00%
2001-07-20	0	1.800	-	1.820	-	-	0	0	-	1.439	-	1.455	-	-	0	-	0.00%
2001-07-19	0	1.800	-	1.810	-	-	0	0	-	1.439	-	1.447	-	-	0	-	0.00%
2001-07-18	0	1.800	-	1.810	-	-	0	0	-	1.439	-	1.447	-	-	0	-	0.00%
2001-07-17	0	1.800	-	1.810	-	-	0	0	-	1.439	-	1.447	-	-	0	-	0.00%
2001-07-16	0	1.800	-	1.800	-	-	0	0	-	1.439	-	1.439	-	-	0	-	0.00%
2001-07-13	0	1.800	-	1.800	-	-	0	0	-	1.439	-	1.439	-	-	0	-	0.00%
2001-07-12	0	1.800	-	1.800	-	-	0	0	-	1.439	-	1.439	-	-	0	-	0.00%
2001-07-11	0	1.800	-	1.800	-	-	0	0	-	1.439	-	1.439	-	-	0	-	0.00%
2001-07-10	0	1.800	-	1.800	-	-	0	0	-	1.439	-	1.439	-	-	0	-	0.00%
2001-07-09	0	1.800	-	1.800	-	-	0	0	-	1.439	-	1.439	-	-	0	-	0.00%
2001-07-05	0	1.800	-	1.800	-	-	0	0	-	1.439	-	1.439	-	-	0	-	0.00%
2001-07-04	0	1.800	-	1.820	-	-	0	0	-	1.439	-	1.455	-	-	0	-	0.00%
2001-07-03	0	1.800	-	1.820	-	-	0	0	-	1.439	-	1.455	-	-	0	-	0.00%
2001-06-29	0	1.800	-	1.800	-	-	0	0	-	1.439	-	1.439	-	-	0	-	-0.55%
2001-06-28	0	1.810	-	1.810	-	-	0	0	-	1.447	-	1.447	-	-	0	-	0.00%
2001-06-27	0	1.810	-	1.820	1.800	1.810	14,000	25,300	1.8071	1.447	-	1.455	1.439	1.447	17,507	1.4451	1.69%
2001-06-26	0	1.780	-	1.820	-	-	0	0	-	1.423	-	1.455	-	-	0	-	0.00%
2001-06-22	0	1.780	-	1.780	-	-	0	0	-	1.423	-	1.423	-	-	0	-	-1.11%
2001-06-21	0	1.800	-	1.800	-	-	0	0	-	1.439	-	1.439	-	-	0	-	-0.55%
2001-06-20	0	1.810	-	1.820	-	-	0	0	-	1.447	-	1.455	-	-	0	-	0.00%
2001-06-19	0	1.810	-	1.810	-	-	0	0	-	1.447	-	1.447	-	-	0	-	0.00%
2001-06-18	0	1.810	-	1.820	-	-	0	0	-	1.447	-	1.455	-	-	0	-	0.00%
2001-06-15	0	1.810	-	-	-	-	0	0	-	1.447	-	-	-	-	0	-	0.00%
2001-06-14	0	1.810	-	-	-	-	0	0	-	1.447	-	-	-	-	0	-	0.00%
2001-06-13	0	1.810	-	-	-	-	0	0	-	1.447	-	-	-	-	0	-	0.00%
2001-06-12	0	1.810	-	-	-	-	0	0	-	1.447	-	-	-	-	0	-	0.00%
2001-06-11	0	1.810	-	1.810	-	-	0	0	-	1.447	-	1.447	-	-	0	-	0.00%
2001-06-08	0	1.810	-	1.810	-	-	0	0	-	1.447	-	1.447	-	-	0	-	-0.55%
2001-06-07	0	1.820	-	1.820	1.810	1.840	104,000	189,480	1.8219	1.455	-	1.455	1.447	1.471	130,055	1.4569	0.00%
2001-06-06	0	1.820	-	1.820	1.800	1.820	30,000	54,400	1.8133	1.455	-	1.455	1.439	1.455	37,516	1.4501	0.55%
2001-06-05	0	1.810	-	1.820	-	-	0	0	-	1.447	-	1.455	-	-	0	-	0.00%
2001-06-04	0	1.810	-	1.820	-	-	0	0	-	1.447	-	1.455	-	-	0	-	0.00%
2001-06-01	0	1.810	-	1.820	-	-	0	0	-	1.447	-	1.455	-	-	0	-	0.00%
2001-05-31	0	1.810	-	1.810	-	-	0	0	-	1.447	-	1.447	-	-	0	-	0.00%
2001-05-30	0	1.810	-	1.810	-	-	0	0	-	1.447	-	1.447	-	-	0	-	0.00%
2001-05-29	0	1.810	-	1.810	-	-	0	0	-	1.447	-	1.447	-	-	0	-	0.00%
2001-05-28	0	1.810	-	1.820	-	-	0	0	-	1.447	-	1.455	-	-	0	-	0.00%
2001-05-25	0	1.810	-	1.820	-	-	0	0	-	1.447	-	1.455	-	-	0	-	0.00%
2001-05-24	0	1.810	-	1.820	-	-	0	0	-	1.447	-	1.455	-	-	0	-	0.00%
2001-05-23	0	1.810	-	1.820	-	-	0	0	-	1.447	-	1.455	-	-	0	-	0.00%
2001-05-22	0	1.810	-	1.820	-	-	0	0	-	1.447	-	1.455	-	-	0	-	0.00%
2001-05-21	0	1.810	-	1.810	-	-	0	0	-	1.447	-	1.447	-	-	0	-	0.00%
2001-05-18	0	1.810	-	1.810	-	-	0	0	-	1.447	-	1.447	-	-	0	-	0.00%
2001-05-17	0	1.810	-	1.820	-	-	0	0	-	1.447	-	1.455	-	-	0	-	0.00%
2001-05-16	0	1.810	-	1.810	-	-	0	0	-	1.447	-	1.447	-	-	0	-	-1.09%
2001-05-15	0	1.830	-	1.830	1.810	1.840	90,000	164,100	1.8233	1.463	-	1.463	1.447	1.471	112,547	1.4581	0.55%
2001-05-14	0	1.820	-	1.820	-	-	0	0	-	1.455	-	1.455	-	-	0	-	0.00%
2001-05-11	0	1.820	-	1.820	-	-	0	0	-	1.455	-	1.455	-	-	0	-	0.00%
2001-05-10	0	1.820	-	1.820	-	-	0	0	-	1.455	-	1.455	-	-	0	-	-0.55%
2001-05-09	0	1.830	-	1.830	-	-	0	0	-	1.463	-	1.463	-	-	0	-	0.00%
2001-05-08	0	1.830	-	1.830	-	-	0	0	-	1.463	-	1.463	-	-	0	-	-0.54%
2001-05-07	0	1.840	1.780	1.850	1.780	1.850	310,000	562,800	1.8155	1.471	1.423	1.479	1.423	1.479	387,663	1.4518	1.66%
2001-05-04	0	1.810	-	1.810	-	-	0	0	-	1.447	-	1.447	-	-	0	-	-0.55%
2001-05-03	0	1.820	1.730	1.820	-	-	0	0	-	1.455	1.383	1.455	-	-	0	-	0.00%
2001-05-02	0	1.820	-	1.820	1.820	1.830	40,000	73,000	1.8250	1.455	-	1.455	1.455	1.463	50,021	1.4594	0.00%
2001-04-27	0	1.820	1.730	1.820	1.820	1.820	20,000	36,400	1.8200	1.455	1.383	1.455	1.455	1.455	25,010	1.4554	0.55%
2001-04-26	0	1.810	1.810	1.820	1.730	1.820	1,930,000	3,473,800	1.7999	1.447	1.447	1.455	1.383	1.455	2,413,512	1.4393	-1.09%
2001-04-25	0	1.830	-	1.830	1.800	1.840	560,000	1,018,400	1.8186	1.463	-	1.463	1.439	1.471	700,294	1.4542	1.67%
2001-04-24	0	1.800	-	1.800	-	-	0	0	-	1.439	-	1.439	-	-	0	-	-1.10%
2001-04-23	0	1.820	-	1.820	1.820	1.820	50,000	91,000	1.8200	1.455	-	1.455	1.455	1.455	62,526	1.4554	0.55%
2001-04-20	0	1.810	-	1.810	-	-	0	0	-	1.447	-	1.447	-	-	0	-	-1.09%
2001-04-19	0	1.830	-	1.830	1.830	1.850	90,000	165,500	1.8389	1.463	-	1.463	1.463	1.479	112,547	1.4705	0.55%
2001-04-18	0	1.820	-	1.820	1.820	1.840	60,000	109,800	1.8300	1.455	-	1.455	1.455	1.471	75,031	1.4634	0.55%
2001-04-17	0	1.810	-	1.810	-	-	0	0	-	1.447	-	1.447	-	-	0	-	-0.55%
2001-04-12	0	1.820	-	1.830	-	-	0	0	-	1.455	-	1.463	-	-	0	-	-0.55%
2001-04-11	0	1.830	-	1.840	1.800	1.830	964,000	1,746,000	1.8112	1.463	-	1.471	1.439	1.463	1,205,506	1.4484	1.10%
2001-04-10	0	1.810	-	1.810	-	-	0	0	-	1.447	-	1.447	-	-	0	-	0.00%
2001-04-09	0	1.810	-	1.810	-	-	0	0	-	1.447	-	1.447	-	-	0	-	-1.09%
2001-04-06	0	1.830	-	1.840	1.830	1.830	20,000	36,600	1.8300	1.463	-	1.471	1.463	1.463	25,010	1.4634	-0.54%
2001-04-04	0	1.840	-	1.840	1.800	1.840	2,578,000	4,700,440	1.8233	1.471	-	1.471	1.439	1.471	3,223,852	1.4580	0.00%
2001-04-03	0	1.840	1.760	1.850	1.820	1.850	3,450,000	6,345,300	1.8392	1.471	1.407	1.479	1.455	1.479	4,314,309	1.4708	-0.54%
2001-04-02	0	1.850	-	1.850	1.830	1.860	3,400,000	6,270,100	1.8441	1.479	-	1.479	1.463	1.487	4,251,783	1.4747	-0.54%
2001-03-30	0	1.860	-	1.860	1.860	1.860	20,000	37,200	1.8600	1.487	-	1.487	1.487	1.487	25,010	1.4874	0.54%
2001-03-29	0	1.850	-	1.850	1.850	1.850	30,000	55,500	1.8500	1.479	-	1.479	1.479	1.479	37,516	1.4794	-1.07%
2001-03-28	0	1.870	1.860	1.870	1.800	1.870	2,940,000	5,377,100	1.8289	1.495	1.487	1.495	1.439	1.495	3,676,542	1.4625	2.75%
2001-03-27	0	1.820	1.780	1.820	1.780	1.840	4,470,000	8,111,260	1.8146	1.455	1.423	1.455	1.423	1.471	5,589,844	1.4511	-0.55%
2001-03-26	0	1.830	-	1.830	1.810	1.840	2,800,000	5,108,800	1.8246	1.463	-	1.463	1.447	1.471	3,501,468	1.4590	-0.54%
2001-03-23	0	1.840	-	1.840	-	-	0	0	-	1.471	-	1.471	-	-	0	-	-0.54%
2001-03-22	0	1.850	1.750	1.850	1.820	1.850	358,000	659,780	1.8430	1.479	1.399	1.479	1.455	1.479	447,688	1.4738	-0.54%
2001-03-21	0	1.860	-	1.860	1.830	1.870	222,000	410,440	1.8488	1.487	-	1.487	1.463	1.495	277,616	1.4784	1.09%
2001-03-20	0	1.840	-	1.840	1.820	1.840	70,000	128,200	1.8314	1.471	-	1.471	1.455	1.471	87,537	1.4645	0.00%
2001-03-19	0	1.840	-	1.850	1.820	1.840	2,056,000	3,772,680	1.8350	1.471	-	1.479	1.455	1.471	2,571,078	1.4674	0.55%
2001-03-16	0	1.830	1.810	1.830	1.830	1.830	20,000	36,600	1.8300	1.463	1.447	1.463	1.463	1.463	25,010	1.4634	-0.54%
2001-03-15	0	1.840	1.820	1.850	1.810	1.850	130,000	239,000	1.8385	1.471	1.455	1.479	1.447	1.479	162,568	1.4702	0.00%
2001-03-14	0	1.840	1.820	1.850	1.820	1.870	1,540,000	2,816,800	1.8291	1.471	1.455	1.479	1.455	1.495	1,925,808	1.4627	0.00%
2001-03-13	0	1.840	-	1.830	1.800	1.840	220,000	400,400	1.8200	1.471	-	1.463	1.439	1.471	275,115	1.4554	1.10%
2001-03-12	0	1.820	-	1.820	-	-	0	0	-	1.455	-	1.455	-	-	0	-	-0.55%
2001-03-09	0	1.830	-	1.830	1.820	1.850	164,000	300,900	1.8348	1.463	-	1.463	1.455	1.479	205,086	1.4672	0.55%
2001-03-08	0	1.820	1.830	-	1.790	1.830	1,300,000	2,345,580	1.8043	1.455	1.463	-	1.431	1.463	1,625,682	1.4428	0.00%
2001-03-07	0	1.820	-	1.810	1.790	1.830	220,000	397,700	1.8077	1.455	-	1.447	1.431	1.463	275,115	1.4456	1.11%
2001-03-06	0	1.800	-	1.800	-	-	0	0	-	1.439	-	1.439	-	-	0	-	0.00%
2001-03-05	0	1.800	-	1.800	1.790	1.800	1,030,000	1,849,000	1.7951	1.439	-	1.439	1.431	1.439	1,288,040	1.4355	0.00%
2001-03-02	0	1.800	-	1.800	-	-	0	0	-	1.439	-	1.439	-	-	0	-	0.00%
2001-03-01	0	1.800	1.750	1.800	-	-	0	0	-	1.439	1.399	1.439	-	-	0	-	0.00%
2001-02-28	0	1.800	1.800	-	1.770	1.810	3,060,000	5,444,500	1.7792	1.439	1.439	-	1.415	1.447	3,826,605	1.4228	1.69%
2001-02-27	0	1.770	-	1.800	1.770	1.790	40,000	71,100	1.7775	1.415	-	1.439	1.415	1.431	50,021	1.4214	-1.12%
2001-02-26	0	1.790	-	1.790	-	-	0	0	-	1.431	-	1.431	-	-	0	-	0.00%
2001-02-23	0	1.790	-	1.790	1.760	1.790	1,030,000	1,818,500	1.7655	1.431	-	1.431	1.407	1.431	1,288,040	1.4118	0.56%
2001-02-22	0	1.780	-	1.780	1.710	1.780	2,994,000	5,191,520	1.7340	1.423	-	1.423	1.367	1.423	3,744,070	1.3866	1.71%
2001-02-21	0	1.750	-	1.740	1.740	1.760	82,000	143,180	1.7461	1.399	-	1.391	1.391	1.407	102,543	1.3963	0.57%
2001-02-20	0	1.740	1.720	1.740	1.730	1.760	2,940,000	5,130,900	1.7452	1.391	1.375	1.391	1.383	1.407	3,676,542	1.3956	0.00%
2001-02-19	0	1.740	1.710	1.740	1.700	1.760	2,218,000	3,812,460	1.7189	1.391	1.367	1.391	1.359	1.407	2,773,663	1.3745	0.00%
2001-02-16	0	1.740	1.710	1.730	1.700	1.750	310,000	533,100	1.7197	1.391	1.367	1.383	1.359	1.399	387,663	1.3752	-1.69%
2001-02-15	0	1.770	1.710	1.780	1.700	1.770	2,590,936	4,483,338	1.7304	1.415	1.367	1.423	1.359	1.415	3,240,029	1.3837	1.14%
2001-02-14	0	1.750	-	1.750	1.750	1.750	20,000	35,000	1.7500	1.399	-	1.399	1.399	1.399	25,010	1.3994	0.00%
2001-02-13	0	1.750	1.720	1.760	1.710	1.760	3,240,000	5,601,600	1.7289	1.399	1.375	1.407	1.367	1.407	4,051,699	1.3825	0.57%
2001-02-12	0	1.740	1.680	1.750	1.690	1.740	2,034,936	3,482,195	1.7112	1.391	1.343	1.399	1.351	1.391	2,544,737	1.3684	0.00%
2001-02-09	0	1.740	-	1.750	1.700	1.740	1,172,000	2,005,540	1.7112	1.391	-	1.399	1.359	1.391	1,465,615	1.3684	1.75%
2001-02-08	0	1.710	-	1.730	1.710	1.710	20,000	34,200	1.7100	1.367	-	1.383	1.367	1.367	25,010	1.3674	-1.16%
2001-02-07	0	1.730	-	1.740	1.700	1.730	1,020,000	1,752,500	1.7181	1.383	-	1.391	1.359	1.383	1,275,535	1.3739	0.58%
2001-02-06	0	1.720	-	1.750	1.700	1.730	1,224,000	2,098,380	1.7144	1.375	-	1.399	1.359	1.383	1,530,642	1.3709	0.58%
2001-02-05	0	1.710	-	1.740	1.700	1.710	500,000	854,000	1.7080	1.367	-	1.391	1.359	1.367	625,262	1.3658	-1.16%
2001-02-02	0	1.730	-	1.740	1.660	1.730	1,770,000	2,972,200	1.6792	1.383	-	1.391	1.327	1.383	2,213,428	1.3428	2.37%
2001-02-01	0	1.690	-	1.690	1.650	1.690	1,530,000	2,550,700	1.6671	1.351	-	1.351	1.319	1.351	1,913,302	1.3331	0.00%
2001-01-31	0	1.690	-	1.690	-	-	0	0	-	1.351	-	1.351	-	-	0	-	-0.59%
2001-01-30	0	1.700	-	1.700	1.520	1.700	1,140,000	1,761,580	1.5452	1.359	-	1.359	1.215	1.359	1,425,598	1.2357	4.29%
2001-01-29	0	1.630	-	1.650	1.500	1.630	1,566,000	2,453,140	1.5665	1.303	-	1.319	1.199	1.303	1,958,321	1.2527	3.16%
2001-01-23	0	1.580	-	1.580	-	-	0	0	-	1.263	-	1.263	-	-	0	-	-0.63%
2001-01-22	0	1.590	-	1.590	-	-	0	0	-	1.271	-	1.271	-	-	0	-	-1.85%
2001-01-19	0	1.620	-	1.620	1.640	1.640	10,000	16,400	1.6400	1.295	-	1.295	1.311	1.311	12,505	1.3114	-1.22%
2001-01-18	0	1.640	-	1.640	1.550	1.650	1,134,000	1,776,900	1.5669	1.311	-	1.311	1.239	1.319	1,418,095	1.2530	4.46%
2001-01-17	0	1.570	-	1.570	-	-	0	0	-	1.255	-	1.255	-	-	0	-	-0.63%
2001-01-16	0	1.580	-	1.590	1.530	1.580	1,410,000	2,189,500	1.5528	1.263	-	1.271	1.223	1.263	1,763,239	1.2417	1.28%
2001-01-15	0	1.560	-	1.610	1.540	1.570	1,392,000	2,156,800	1.5494	1.247	-	1.287	1.231	1.255	1,740,730	1.2390	-0.64%
2001-01-12	0	1.570	-	1.570	1.520	1.590	1,100,000	1,678,600	1.5260	1.255	-	1.255	1.215	1.271	1,375,577	1.2203	3.29%
2001-01-11	0	1.520	-	1.520	-	-	0	0	-	1.215	-	1.215	-	-	0	-	-1.30%
2001-01-10	0	1.540	-	1.540	1.510	1.550	1,270,000	1,949,900	1.5354	1.231	-	1.231	1.207	1.239	1,588,166	1.2278	1.32%
2001-01-09	0	1.520	-	1.520	-	-	0	0	-	1.215	-	1.215	-	-	0	-	-0.65%
2001-01-08	0	1.530	-	1.540	1.520	1.530	1,070,000	1,636,500	1.5294	1.223	-	1.231	1.215	1.223	1,338,061	1.2230	-1.92%
2001-01-05	0	1.560	-	-	1.530	1.560	1,050,000	1,632,300	1.5546	1.247	-	-	1.223	1.247	1,313,051	1.2431	0.00%
2001-01-04	0	1.560	-	1.570	1.560	1.560	20,000	31,200	1.5600	1.247	-	1.255	1.247	1.247	25,010	1.2475	0.65%
2001-01-03	0	1.550	-	1.550	-	-	0	0	-	1.239	-	1.239	-	-	0	-	-1.90%
2001-01-02	0	1.580	-	1.580	-	-	0	0	-	1.263	-	1.263	-	-	0	-	-1.62%
2000-12-29	0	1.660	-	1.660	1.660	1.660	10,000	16,600	1.6600	1.284	-	1.284	1.284	1.284	12,926	1.2843	0.61%
2000-12-28	0	1.650	-	1.680	1.530	1.650	142,000	225,060	1.5849	1.277	-	1.300	1.184	1.277	183,545	1.2262	9.27%
2000-12-27	0	1.510	-	1.510	-	-	0	0	-	1.168	-	1.168	-	-	0	-	-3.21%
2000-12-22	0	1.560	-	1.560	1.500	1.560	1,040,000	1,580,300	1.5195	1.207	-	1.207	1.160	1.207	1,344,275	1.1756	4.00%
2000-12-21	0	1.500	-	-	1.430	1.500	1,530,000	2,224,200	1.4537	1.160	-	-	1.106	1.160	1,977,635	1.1247	4.90%
2000-12-20	0	1.430	-	1.450	-	-	0	0	-	1.106	-	1.122	-	-	0	-	0.00%
2000-12-19	0	1.430	-	1.450	-	-	0	0	-	1.106	-	1.122	-	-	0	-	0.00%
2000-12-18	0	1.430	-	1.450	-	-	0	0	-	1.106	-	1.122	-	-	0	-	0.00%
2000-12-15	0	1.430	-	1.450	-	-	0	0	-	1.106	-	1.122	-	-	0	-	0.00%
2000-12-14	0	1.430	-	1.450	-	-	0	0	-	1.106	-	1.122	-	-	0	-	0.00%
2000-12-13	0	1.430	-	1.430	-	-	0	0	-	1.106	-	1.106	-	-	0	-	0.00%
2000-12-12	0	1.430	-	1.450	-	-	0	0	-	1.106	-	1.122	-	-	0	-	0.00%
2000-12-11	0	1.430	-	1.450	-	-	0	0	-	1.106	-	1.122	-	-	0	-	0.00%
2000-12-08	0	1.430	-	1.480	1.410	1.450	582,000	827,460	1.4218	1.106	-	1.145	1.091	1.122	752,277	1.0999	0.00%
2000-12-07	0	1.430	-	1.450	-	-	0	0	-	1.106	-	1.122	-	-	0	-	0.00%
2000-12-06	0	1.430	-	1.460	-	-	0	0	-	1.106	-	1.130	-	-	0	-	0.00%
2000-12-05	0	1.430	-	1.460	1.360	1.450	2,210,000	3,060,500	1.3848	1.106	-	1.130	1.052	1.122	2,856,584	1.0714	0.00%
2000-12-04	0	1.430	-	1.530	1.380	1.430	1,800,000	2,542,500	1.4125	1.106	-	1.184	1.068	1.106	2,326,630	1.0928	-6.54%
2000-12-01	0	1.530	-	1.530	-	-	0	0	-	1.184	-	1.184	-	-	0	-	0.00%
2000-11-30	0	1.530	-	1.550	1.450	1.530	40,000	59,500	1.4875	1.184	-	1.199	1.122	1.184	51,703	1.1508	5.52%
2000-11-29	0	1.450	-	1.460	1.370	1.450	50,000	70,600	1.4120	1.122	-	1.130	1.060	1.122	64,629	1.0924	5.84%
2000-11-28	0	1.370	-	-	1.320	1.370	24,000	32,280	1.3450	1.060	-	-	1.021	1.060	31,022	1.0406	3.01%
2000-11-27	0	1.330	-	-	1.280	1.330	1,180,000	1,536,400	1.3020	1.029	-	-	0.990	1.029	1,525,235	1.0073	0.00%
2000-11-24	0	1.330	-	1.330	1.270	1.330	1,100,000	1,418,000	1.2891	1.029	-	1.029	0.983	1.029	1,421,829	0.9973	0.00%
2000-11-23	0	1.330	-	1.330	-	-	0	0	-	1.029	-	1.029	-	-	0	-	0.00%
2000-11-22	0	1.330	-	1.330	-	-	0	0	-	1.029	-	1.029	-	-	0	-	0.00%
2000-11-21	0	1.330	-	1.330	-	-	0	0	-	1.029	-	1.029	-	-	0	-	0.00%
2000-11-20	0	1.330	-	1.330	-	-	0	0	-	1.029	-	1.029	-	-	0	-	0.00%
2000-11-17	0	1.330	-	-	1.270	1.330	790,000	1,015,900	1.2859	1.029	-	-	0.983	1.029	1,021,132	0.9949	0.00%
2000-11-16	0	1.330	-	1.330	1.270	1.330	1,230,000	1,588,700	1.2916	1.029	-	1.029	0.983	1.029	1,589,863	0.9993	-1.48%
2000-11-15	0	1.350	-	-	1.280	1.350	940,000	1,221,700	1.2997	1.044	-	-	0.990	1.044	1,215,018	1.0055	1.50%
2000-11-14	0	1.330	-	1.330	-	-	0	0	-	1.029	-	1.029	-	-	0	-	0.00%
2000-11-13	0	1.330	-	1.330	-	-	0	0	-	1.029	-	1.029	-	-	0	-	0.00%
2000-11-10	0	1.330	-	1.330	1.280	1.330	960,000	1,241,800	1.2935	1.029	-	1.029	0.990	1.029	1,240,869	1.0008	0.00%
2000-11-09	0	1.330	-	1.330	-	-	0	0	-	1.029	-	1.029	-	-	0	-	0.00%
2000-11-08	0	1.330	1.280	-	1.280	1.330	852,000	1,108,660	1.3012	1.029	0.990	-	0.990	1.029	1,101,271	1.0067	0.76%
2000-11-07	0	1.320	-	1.340	1.260	1.320	702,000	913,140	1.3008	1.021	-	1.037	0.975	1.021	907,386	1.0063	0.00%
2000-11-06	0	1.320	-	1.340	1.260	1.320	2,006,000	2,569,880	1.2811	1.021	-	1.037	0.975	1.021	2,592,899	0.9911	0.00%
2000-11-03	0	1.320	-	-	1.280	1.320	1,222,000	1,571,000	1.2856	1.021	-	-	0.990	1.021	1,579,523	0.9946	2.33%
2000-11-02	0	1.290	-	1.320	-	-	0	0	-	0.998	-	1.021	-	-	0	-	0.00%
2000-11-01	0	1.290	1.290	-	-	-	0	0	-	0.998	0.998	-	-	-	0	-	3.20%
2000-10-31	0	1.250	-	1.300	1.230	1.290	1,910,000	2,376,900	1.2445	0.967	-	1.006	0.952	0.998	2,468,812	0.9628	-3.85%
2000-10-30	0	1.300	-	1.300	-	-	0	0	-	1.006	-	1.006	-	-	0	-	0.00%
2000-10-27	0	1.300	-	1.300	-	-	0	0	-	1.006	-	1.006	-	-	0	-	0.00%
2000-10-26	0	1.300	-	-	1.270	1.300	1,014,000	1,295,200	1.2773	1.006	-	-	0.983	1.006	1,310,668	0.9882	1.56%
2000-10-25	0	1.280	-	-	1.280	1.280	20,000	25,600	1.2800	0.990	-	-	0.990	0.990	25,851	0.9903	2.40%
2000-10-24	0	1.250	-	1.290	-	-	0	0	-	0.967	-	0.998	-	-	0	-	0.00%
2000-10-23	0	1.250	-	1.290	-	-	0	0	-	0.967	-	0.998	-	-	0	-	0.00%
2000-10-20	0	1.250	-	-	1.210	1.270	1,910,000	2,339,700	1.2250	0.967	-	-	0.936	0.983	2,468,812	0.9477	0.81%
2000-10-19	0	1.240	-	1.260	-	-	0	0	-	0.959	-	0.975	-	-	0	-	0.00%
2000-10-18	0	1.240	1.200	1.260	-	-	0	0	-	0.959	0.928	0.975	-	-	0	-	0.00%
2000-10-17	0	1.240	-	1.240	-	-	0	0	-	0.959	-	0.959	-	-	0	-	0.00%
2000-10-16	0	1.240	-	1.240	1.240	1.240	8,000	9,920	1.2400	0.959	-	0.959	0.959	0.959	10,341	0.9593	1.64%
2000-10-13	0	1.220	-	1.220	-	-	0	0	-	0.944	-	0.944	-	-	0	-	0.00%
2000-10-12	0	1.220	-	1.230	-	-	0	0	-	0.944	-	0.952	-	-	0	-	0.00%
2000-10-11	0	1.220	-	1.220	1.220	1.220	2,000	2,440	1.2200	0.944	-	0.944	0.944	0.944	2,585	0.9439	1.67%
2000-10-10	0	1.200	-	-	1.170	1.200	1,050,000	1,241,500	1.1824	0.928	-	-	0.905	0.928	1,357,201	0.9148	1.69%
2000-10-09	0	1.180	-	1.180	-	-	0	0	-	0.913	-	0.913	-	-	0	-	-0.84%
2000-10-05	0	1.190	-	1.190	1.180	1.200	1,900,000	2,260,000	1.1895	0.921	-	0.921	0.913	0.928	2,455,887	0.9202	-0.83%
2000-10-04	0	1.200	-	-	1.200	1.200	20,000	24,000	1.2000	0.928	-	-	0.928	0.928	25,851	0.9284	3.45%
2000-10-03	0	1.160	-	1.200	-	-	0	0	-	0.897	-	0.928	-	-	0	-	0.00%
2000-09-29	0	1.160	-	1.160	1.160	1.180	1,220,000	1,430,900	1.1729	0.897	-	0.897	0.897	0.913	1,576,938	0.9074	-0.85%
2000-09-28	0	1.170	-	1.200	1.160	1.170	1,050,000	1,223,000	1.1648	0.905	-	0.928	0.897	0.905	1,357,201	0.9011	0.86%
2000-09-27	0	1.160	-	1.200	-	-	0	0	-	0.897	-	0.928	-	-	0	-	0.00%
2000-09-26	0	1.160	-	1.160	1.130	1.170	632,000	735,980	1.1645	0.897	-	0.897	0.874	0.905	816,905	0.9009	5.45%
2000-09-25	0	1.100	-	1.110	1.100	1.100	20,000	22,000	1.1000	0.851	-	0.859	0.851	0.851	25,851	0.8510	1.85%
2000-09-22	0	1.080	-	1.080	1.050	1.080	530,000	559,780	1.0562	0.836	-	0.836	0.812	0.836	685,063	0.8171	0.00%
2000-09-21	0	1.080	-	1.080	1.030	1.080	2,020,000	2,096,600	1.0379	0.836	-	0.836	0.797	0.836	2,610,995	0.8030	1.89%
2000-09-20	0	1.060	-	1.060	1.090	1.090	20,000	21,800	1.0900	0.820	-	0.820	0.843	0.843	25,851	0.8433	0.95%
2000-09-19	0	1.050	-	-	-	-	0	0	-	0.812	-	-	-	-	0	-	0.00%
2000-09-18	0	1.050	-	-	-	-	0	0	-	0.812	-	-	-	-	0	-	0.00%
2000-09-15	0	1.050	1.030	-	-	-	0	0	-	0.812	0.797	-	-	-	0	-	0.00%
2000-09-14	0	1.050	-	-	-	-	0	0	-	0.812	-	-	-	-	0	-	0.00%
2000-09-12	0	1.050	-	-	-	-	0	0	-	0.812	-	-	-	-	0	-	0.00%
2000-09-11	0	1.050	-	-	-	-	0	0	-	0.812	-	-	-	-	0	-	0.00%
2000-09-08	0	1.050	-	-	-	-	0	0	-	0.812	-	-	-	-	0	-	0.00%
2000-09-07	0	1.050	-	1.050	-	-	0	0	-	0.812	-	0.812	-	-	0	-	-0.94%
2000-09-06	0	1.060	-	1.060	1.050	1.060	1,250,000	1,317,500	1.0540	0.820	-	0.820	0.812	0.820	1,615,715	0.8154	0.95%
2000-09-05	0	1.050	-	1.050	-	-	0	0	-	0.812	-	0.812	-	-	0	-	-0.94%
2000-09-04	0	1.060	-	1.060	1.050	1.060	2,080,000	2,194,300	1.0550	0.820	-	0.820	0.812	0.820	2,688,550	0.8162	1.92%
2000-09-01	0	1.040	-	-	1.030	1.040	2,150,000	2,225,500	1.0351	0.805	-	-	0.797	0.805	2,779,030	0.8008	0.00%
2000-08-31	0	1.040	-	-	1.020	1.040	220,000	226,900	1.0314	0.805	-	-	0.789	0.805	284,366	0.7979	-1.89%
2000-08-30	0	1.060	0.980	1.060	1.000	1.060	4,080,000	4,228,000	1.0363	0.820	0.758	0.820	0.774	0.820	5,273,694	0.8017	0.95%
2000-08-29	0	1.050	0.930	1.050	0.950	1.080	5,260,000	5,381,800	1.0232	0.812	0.719	0.812	0.735	0.836	6,798,928	0.7916	2.94%
2000-08-28	0	1.020	0.980	1.020	0.980	1.020	2,620,000	2,658,600	1.0147	0.789	0.758	0.789	0.758	0.789	3,386,539	0.7850	4.08%
2000-08-25	0	0.980	-	0.980	1.010	1.030	7,150,000	7,177,800	1.0039	0.758	-	0.758	0.781	0.797	9,241,889	0.7767	-5.77%
2000-08-24	0	1.040	-	-	-	-	0	0	-	0.805	-	-	-	-	0	-	0.00%
2000-08-23	0	1.040	-	-	-	-	0	0	-	0.805	-	-	-	-	0	-	0.00%
2000-08-22	0	1.040	-	-	-	-	0	0	-	0.805	-	-	-	-	0	-	0.00%
2000-08-21	0	1.040	-	1.040	-	-	0	0	-	0.805	-	0.805	-	-	0	-	-1.89%
2000-08-18	0	1.060	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2000-08-17	0	1.060	-	-	-	-	0	0	-	0.820	-	-	-	-	0	-	0.00%
2000-08-16	0	1.060	-	-	1.050	1.060	48,000	50,640	1.0550	0.820	-	-	0.812	0.820	62,043	0.8162	2.91%
2000-08-15	0	1.030	-	1.030	-	-	0	0	-	0.797	-	0.797	-	-	0	-	0.00%
2000-08-14	0	1.030	-	1.030	-	-	0	0	-	0.797	-	0.797	-	-	0	-	-0.96%
2000-08-11	0	1.040	-	1.040	-	-	0	0	-	0.805	-	0.805	-	-	0	-	-0.95%
2000-08-10	0	1.050	-	1.050	-	-	0	0	-	0.812	-	0.812	-	-	0	-	-2.78%
2000-08-09	0	1.080	1.080	-	-	-	0	0	-	0.836	0.836	-	-	-	0	-	5.88%
2000-08-08	0	1.020	-	1.020	-	-	0	0	-	0.789	-	0.789	-	-	0	-	0.00%
2000-08-07	0	1.020	-	1.020	-	-	0	0	-	0.789	-	0.789	-	-	0	-	0.00%
2000-08-04	0	1.020	-	1.020	-	-	0	0	-	0.789	-	0.789	-	-	0	-	0.00%
2000-08-03	0	1.020	-	1.020	-	-	0	0	-	0.789	-	0.789	-	-	0	-	-0.97%
2000-08-02	0	1.030	-	1.030	1.020	1.030	120,000	123,000	1.0250	0.797	-	0.797	0.789	0.797	155,109	0.7930	0.00%
2000-08-01	0	1.030	-	-	-	-	0	0	-	0.797	-	-	-	-	0	-	0.00%
2000-07-31	0	1.030	1.030	-	-	-	0	0	-	0.797	0.797	-	-	-	0	-	3.00%
2000-07-28	0	1.000	-	1.000	1.010	1.010	30,000	30,300	1.0100	0.774	-	0.774	0.781	0.781	38,777	0.7814	-0.99%
2000-07-27	0	1.010	-	1.010	1.010	1.010	10,000	10,100	1.0100	0.781	-	0.781	0.781	0.781	12,926	0.7814	0.00%
2000-07-26	0	1.010	-	1.010	1.010	1.010	10,000	10,100	1.0100	0.781	-	0.781	0.781	0.781	12,926	0.7814	1.00%
2000-07-25	0	1.000	-	1.000	-	-	0	0	-	0.774	-	0.774	-	-	0	-	-1.96%
2000-07-24	0	1.020	-	1.020	-	-	0	0	-	0.789	-	0.789	-	-	0	-	-1.92%
2000-07-21	0	1.040	-	1.040	-	-	0	0	-	0.805	-	0.805	-	-	0	-	0.00%
2000-07-20	0	1.040	-	1.040	-	-	0	0	-	0.805	-	0.805	-	-	0	-	-1.89%
2000-07-19	0	1.060	-	1.060	1.010	1.070	900,000	937,000	1.0411	0.820	-	0.820	0.781	0.828	1,163,315	0.8055	4.95%
2000-07-18	0	1.010	-	1.020	1.000	1.030	540,000	548,300	1.0154	0.781	-	0.789	0.774	0.797	697,989	0.7855	-0.98%
2000-07-17	0	1.020	-	1.020	-	-	0	0	-	0.789	-	0.789	-	-	0	-	-0.97%
2000-07-14	0	1.030	1.050	-	-	-	0	0	-	0.797	0.812	-	-	-	0	-	0.00%
2000-07-13	0	1.030	-	1.030	-	-	0	0	-	0.797	-	0.797	-	-	0	-	-6.36%
2000-07-12	0	1.100	1.100	-	-	-	0	0	-	0.851	0.851	-	-	-	0	-	8.91%
2000-07-11	0	1.010	-	-	1.010	1.010	10,000	10,100	1.0100	0.781	-	-	0.781	0.781	12,926	0.7814	1.00%
2000-07-10	0	1.000	-	1.000	-	-	0	0	-	0.774	-	0.774	-	-	0	-	0.00%
2000-07-07	0	1.000	-	1.000	-	-	0	0	-	0.774	-	0.774	-	-	0	-	0.00%
2000-07-06	0	1.000	-	1.000	-	-	0	0	-	0.774	-	0.774	-	-	0	-	-1.96%
2000-07-05	0	1.020	-	1.020	1.010	1.020	140,000	141,800	1.0129	0.789	-	0.789	0.781	0.789	180,960	0.7836	0.99%
2000-07-04	0	1.010	-	1.010	1.010	1.050	2,150,000	2,210,400	1.0281	0.781	-	0.781	0.781	0.812	2,779,030	0.7954	-0.98%
2000-07-03	0	1.020	-	1.020	-	-	0	0	-	0.789	-	0.789	-	-	0	-	-4.67%
2000-06-30	0	1.070	-	1.070	1.060	1.080	1,060,000	1,129,300	1.0654	0.828	-	0.828	0.820	0.836	1,370,126	0.8242	0.00%
2000-06-29	0	1.070	-	1.070	-	-	0	0	-	0.828	-	0.828	-	-	0	-	-0.93%
2000-06-28	0	1.080	-	1.100	1.030	1.080	2,520,000	2,639,900	1.0476	0.836	-	0.851	0.797	0.836	3,257,281	0.8105	2.86%
2000-06-27	0	1.050	-	1.050	1.000	1.050	2,270,000	2,330,100	1.0265	0.812	-	0.812	0.774	0.812	2,934,138	0.7941	3.96%
2000-06-26	0	1.010	-	1.020	1.000	1.020	2,600,000	2,620,000	1.0077	0.781	-	0.789	0.774	0.789	3,360,687	0.7796	-0.98%
2000-06-23	0	1.020	-	1.020	1.010	1.030	1,040,000	1,057,000	1.0163	0.789	-	0.789	0.781	0.797	1,344,275	0.7863	0.00%
2000-06-22	0	1.020	-	1.020	-	-	0	0	-	0.789	-	0.789	-	-	0	-	-0.97%
2000-06-21	0	1.030	0.930	1.030	1.000	1.030	140,000	141,200	1.0086	0.797	0.719	0.797	0.774	0.797	180,960	0.7803	3.00%
2000-06-20	0	1.000	0.990	1.000	0.930	1.000	270,000	259,500	0.9611	0.774	0.766	0.774	0.719	0.774	348,994	0.7436	-7.41%
2000-06-19	0	1.080	-	1.080	1.040	1.080	1,060,000	1,107,800	1.0451	0.836	-	0.836	0.805	0.836	1,370,126	0.8085	8.00%
2000-06-16	0	1.000	-	1.000	-	-	0	0	-	0.774	-	0.774	-	-	0	-	-0.99%
2000-06-15	0	1.010	-	1.010	1.000	1.010	630,000	630,300	1.0005	0.781	-	0.781	0.774	0.781	814,320	0.7740	0.00%
2000-06-14	0	1.010	0.910	1.050	0.950	1.010	1,850,000	1,859,400	1.0051	0.781	0.704	0.812	0.735	0.781	2,391,258	0.7776	0.00%
2000-06-13	0	1.010	-	1.020	0.990	1.010	3,300,000	3,297,600	0.9993	0.781	-	0.789	0.766	0.781	4,265,487	0.7731	1.00%
2000-06-12	0	1.000	0.940	1.000	0.970	1.020	3,754,000	3,677,180	0.9795	0.774	0.727	0.774	0.750	0.789	4,852,315	0.7578	4.17%
2000-06-09	0	0.960	-	0.960	-	-	0	0	-	0.743	-	0.743	-	-	0	-	-3.03%
2000-06-08	0	0.990	-	0.990	1.000	1.000	20,000	20,000	1.0000	0.766	-	0.766	0.774	0.774	25,851	0.7737	1.02%
2000-06-07	0	0.980	-	1.000	-	-	0	0	-	0.758	-	0.774	-	-	0	-	0.00%
2000-06-05	0	0.980	-	0.980	-	-	0	0	-	0.758	-	0.758	-	-	0	-	0.00%
2000-06-02	0	0.980	-	0.980	0.980	0.990	30,000	29,600	0.9867	0.758	-	0.758	0.758	0.766	38,777	0.7633	0.00%
2000-06-01	0	0.980	-	0.980	0.960	0.980	60,000	57,800	0.9633	0.758	-	0.758	0.743	0.758	77,554	0.7453	-1.01%
2000-05-31	0	0.990	0.990	-	0.930	1.000	180,000	169,600	0.9422	0.766	0.766	-	0.719	0.774	232,663	0.7290	7.61%
2000-05-30	0	0.920	0.860	0.920	-	-	0	0	-	0.712	0.665	0.712	-	-	0	-	0.00%
2000-05-29	0	0.920	-	0.930	-	-	0	0	-	0.712	-	0.719	-	-	0	-	0.00%
2000-05-26	0	0.920	-	0.920	-	-	0	0	-	0.712	-	0.712	-	-	0	-	-1.08%
2000-05-25	0	0.930	-	0.930	0.930	0.950	2,920,000	2,735,300	0.9367	0.719	-	0.719	0.719	0.735	3,774,310	0.7247	0.00%
2000-05-24	0	0.930	-	0.930	0.920	0.940	1,880,000	1,748,400	0.9300	0.719	-	0.719	0.712	0.727	2,430,035	0.7195	0.00%
2000-05-23	0	0.930	0.850	0.930	0.890	0.930	1,680,000	1,514,400	0.9014	0.719	0.658	0.719	0.689	0.719	2,171,521	0.6974	3.33%
2000-05-22	0	0.900	0.860	0.910	0.900	0.900	50,000	45,000	0.9000	0.696	0.665	0.704	0.696	0.696	64,629	0.6963	2.27%
2000-05-19	0	0.880	0.840	0.900	-	-	0	0	-	0.681	0.650	0.696	-	-	0	-	0.00%
2000-05-18	0	0.880	-	0.880	-	-	0	0	-	0.681	-	0.681	-	-	0	-	-2.22%
2000-05-17	0	0.900	-	0.900	0.890	0.900	110,000	98,500	0.8955	0.696	-	0.696	0.689	0.696	142,183	0.6928	2.27%
2000-05-16	0	0.880	0.840	0.880	-	-	0	0	-	0.681	0.650	0.681	-	-	0	-	-2.22%
2000-05-15	0	0.900	-	0.900	0.890	0.900	80,000	71,800	0.8975	0.696	-	0.696	0.689	0.696	103,406	0.6944	-2.17%
2000-05-12	0	0.920	0.820	0.920	0.860	0.920	160,000	138,800	0.8675	0.712	0.634	0.712	0.665	0.712	206,812	0.6711	2.22%
2000-05-10	0	0.900	0.860	0.900	-	-	0	0	-	0.696	0.665	0.696	-	-	0	-	-4.26%
2000-05-09	0	0.940	0.880	0.940	0.940	0.970	160,000	153,600	0.9600	0.727	0.681	0.727	0.727	0.750	206,812	0.7427	2.17%
2000-05-08	0	0.920	-	0.920	0.880	0.920	60,000	54,200	0.9033	0.712	-	0.712	0.681	0.712	77,554	0.6989	-1.08%
2000-05-05	0	0.930	0.870	0.940	0.880	0.930	30,000	26,900	0.8967	0.719	0.673	0.727	0.681	0.719	38,777	0.6937	-1.06%
2000-05-04	0	0.940	-	0.940	0.920	0.940	270,000	248,800	0.9215	0.727	-	0.727	0.712	0.727	348,994	0.7129	2.17%
2000-05-03	0	0.920	-	0.920	0.920	0.920	100,000	92,000	0.9200	0.712	-	0.712	0.712	0.712	129,257	0.7118	-6.12%
2000-05-02	0	0.980	-	0.980	0.980	0.980	20,000	19,600	0.9800	0.758	-	0.758	0.758	0.758	25,851	0.7582	0.00%
2000-04-28	0	0.980	-	0.980	0.980	0.980	20,000	19,600	0.9800	0.758	-	0.758	0.758	0.758	25,851	0.7582	1.03%
2000-04-27	0	0.970	-	0.970	0.960	0.970	300,000	290,000	0.9667	0.750	-	0.750	0.743	0.750	387,772	0.7479	-2.02%
2000-04-26	0	0.990	-	0.990	0.890	0.990	2,500,000	2,352,400	0.9410	0.766	-	0.766	0.689	0.766	3,231,430	0.7280	6.45%
2000-04-25	0	0.930	-	0.930	0.910	0.930	530,000	486,100	0.9172	0.719	-	0.719	0.704	0.719	685,063	0.7096	-3.12%
2000-04-20	0	0.960	-	0.960	0.930	0.960	540,000	506,900	0.9387	0.743	-	0.743	0.719	0.743	697,989	0.7262	-2.04%
2000-04-19	0	0.980	-	0.980	0.960	0.980	440,000	426,000	0.9682	0.758	-	0.758	0.743	0.758	568,732	0.7490	1.03%
2000-04-18	0	0.970	0.910	0.970	0.960	0.990	410,000	395,900	0.9656	0.750	0.704	0.750	0.743	0.766	529,954	0.7470	2.11%
2000-04-17	0	0.950	-	0.970	0.920	0.950	600,000	555,600	0.9260	0.735	-	0.750	0.712	0.735	775,543	0.7164	-2.06%
2000-04-14	0	0.970	-	-	0.970	0.990	20,000	19,600	0.9800	0.750	-	-	0.750	0.766	25,851	0.7582	0.00%
2000-04-13	0	0.970	0.900	0.970	0.930	0.970	510,000	474,700	0.9308	0.750	0.696	0.750	0.719	0.750	659,212	0.7201	-2.02%
2000-04-12	0	0.990	0.920	0.990	0.910	1.000	680,000	628,900	0.9249	0.766	0.712	0.766	0.704	0.774	878,949	0.7155	3.13%
2000-04-11	0	0.960	0.910	-	0.900	0.960	1,750,000	1,608,060	0.9189	0.743	0.704	-	0.696	0.743	2,262,001	0.7109	6.67%
2000-04-10	0	0.900	0.890	-	0.880	0.930	8,484,000	7,648,060	0.9015	0.696	0.689	-	0.681	0.719	10,966,180	0.6974	-4.26%
2000-04-07	0	0.940	0.940	-	-	-	0	0	-	0.727	0.727	-	-	-	0	-	0.00%
2000-04-06	0	0.940	-	1.000	-	-	0	0	-	0.727	-	0.774	-	-	0	-	0.00%
2000-04-05	0	0.940	0.940	-	-	-	0	0	-	0.727	0.727	-	-	-	0	-	0.00%
2000-04-03	0	0.940	-	-	0.940	0.940	20,000	18,800	0.9400	0.727	-	-	0.727	0.727	25,851	0.7272	4.44%
2000-03-31	0	0.900	0.900	-	0.900	0.940	180,000	165,200	0.9178	0.696	0.696	-	0.696	0.727	232,663	0.7100	-8.16%
2000-03-30	0	0.980	0.980	-	0.980	0.980	30,000	29,400	0.9800	0.758	0.758	-	0.758	0.758	38,777	0.7582	-13.27%
2000-03-29	0	1.130	-	1.130	-	-	0	0	-	0.874	-	0.874	-	-	0	-	0.00%
2000-03-28	0	1.130	-	1.140	-	-	0	0	-	0.874	-	0.882	-	-	0	-	0.00%
2000-03-27	0	1.130	-	1.130	-	-	0	0	-	0.874	-	0.874	-	-	0	-	0.00%
2000-03-24	0	1.130	-	-	-	-	0	0	-	0.874	-	-	-	-	0	-	0.00%
2000-03-23	0	1.130	-	-	-	-	0	0	-	0.874	-	-	-	-	0	-	0.00%
2000-03-22	0	1.130	-	1.200	1.130	1.130	30,000	33,900	1.1300	0.874	-	0.928	0.874	0.874	38,777	0.8742	-1.74%
2000-03-21	0	1.150	-	-	-	-	0	0	-	0.890	-	-	-	-	0	-	0.00%
2000-03-20	0	1.150	-	-	-	-	0	0	-	0.890	-	-	-	-	0	-	0.00%
2000-03-17	0	1.150	1.120	-	-	-	0	0	-	0.890	0.866	-	-	-	0	-	0.00%
2000-03-16	0	1.150	1.120	-	-	-	0	0	-	0.890	0.866	-	-	-	0	-	0.00%
2000-03-15	0	1.150	1.120	-	1.150	1.150	50,000	57,500	1.1500	0.890	0.866	-	0.890	0.890	64,629	0.8897	0.88%
2000-03-14	0	1.140	1.140	-	1.140	1.140	51,999	59,199	1.1385	0.882	0.882	-	0.882	0.882	67,212	0.8808	1.79%
2000-03-13	0	1.120	-	-	-	-	0	0	-	0.866	-	-	-	-	0	-	0.00%
2000-03-10	0	1.120	-	1.120	1.120	1.140	100,000	113,000	1.1300	0.866	-	0.866	0.866	0.882	129,257	0.8742	-0.88%
2000-03-09	0	1.130	-	1.140	1.130	1.130	100,000	113,000	1.1300	0.874	-	0.882	0.874	0.874	129,257	0.8742	0.00%
2000-03-08	0	1.130	-	1.130	-	-	0	0	-	0.874	-	0.874	-	-	0	-	0.00%
2000-03-07	0	1.130	-	-	1.130	1.130	60,000	67,800	1.1300	0.874	-	-	0.874	0.874	77,554	0.8742	0.00%
2000-03-06	0	1.130	-	1.130	-	-	0	0	-	0.874	-	0.874	-	-	0	-	0.00%
2000-03-03	0	1.130	-	1.130	-	-	0	0	-	0.874	-	0.874	-	-	0	-	0.00%
2000-03-02	0	1.130	-	1.130	1.130	1.130	40,000	45,200	1.1300	0.874	-	0.874	0.874	0.874	51,703	0.8742	0.00%
2000-03-01	0	1.130	1.080	1.130	1.120	1.130	150,000	168,500	1.1233	0.874	0.836	0.874	0.866	0.874	193,886	0.8691	0.89%
2000-02-29	0	1.120	-	1.120	-	-	0	0	-	0.866	-	0.866	-	-	0	-	-2.61%
2000-02-28	0	1.150	-	1.150	1.170	1.170	20,000	23,400	1.1700	0.890	-	0.890	0.905	0.905	25,851	0.9052	-4.17%
2000-02-25	0	1.200	-	1.200	-	-	0	0	-	0.928	-	0.928	-	-	0	-	0.00%
2000-02-24	0	1.200	-	-	1.180	1.200	108,000	128,040	1.1856	0.928	-	-	0.913	0.928	139,598	0.9172	5.26%
2000-02-23	0	1.140	-	1.140	1.140	1.140	2,000	2,280	1.1400	0.882	-	0.882	0.882	0.882	2,585	0.8820	4.59%
2000-02-22	0	1.090	-	-	-	-	0	0	-	0.843	-	-	-	-	0	-	0.00%
2000-02-21	0	1.090	-	-	-	-	0	0	-	0.843	-	-	-	-	0	-	0.00%
2000-02-18	0	1.090	-	-	-	-	0	0	-	0.843	-	-	-	-	0	-	0.00%
2000-02-17	0	1.090	-	-	-	-	0	0	-	0.843	-	-	-	-	0	-	0.00%
2000-02-16	0	1.090	-	-	-	-	0	0	-	0.843	-	-	-	-	0	-	0.00%
2000-02-15	0	1.090	-	-	-	-	0	0	-	0.843	-	-	-	-	0	-	0.00%
2000-02-14	0	1.090	-	-	-	-	0	0	-	0.843	-	-	-	-	0	-	0.00%
2000-02-11	0	1.090	-	-	1.090	1.090	50,000	54,500	1.0900	0.843	-	-	0.843	0.843	64,629	0.8433	3.81%
2000-02-10	0	1.050	1.000	1.090	-	-	0	0	-	0.812	0.774	0.843	-	-	0	-	0.00%
2000-02-09	0	1.050	-	-	-	-	0	0	-	0.812	-	-	-	-	0	-	0.00%
2000-02-08	0	1.050	-	-	1.050	1.050	50,000	52,500	1.0500	0.812	-	-	0.812	0.812	64,629	0.8123	5.00%
2000-02-03	0	1.000	0.880	1.000	0.950	1.020	68,000	66,600	0.9794	0.774	0.681	0.774	0.735	0.789	87,895	0.7577	5.26%
2000-02-02	0	0.950	0.880	-	-	-	0	0	-	0.735	0.681	-	-	-	0	-	0.00%
2000-02-01	0	0.950	-	-	0.880	0.950	90,000	80,600	0.8956	0.735	-	-	0.681	0.735	116,331	0.6928	3.26%
2000-01-31	0	0.920	-	-	0.920	0.930	210,000	194,800	0.9276	0.712	-	-	0.712	0.719	271,440	0.7177	-3.16%
2000-01-28	0	0.950	0.950	-	-	-	0	0	-	0.735	0.735	-	-	-	0	-	3.26%
2000-01-27	0	0.920	-	-	0.880	0.920	60,000	54,000	0.9000	0.712	-	-	0.681	0.712	77,554	0.6963	8.24%
2000-01-26	0	0.850	0.850	-	-	-	0	0	-	0.658	0.658	-	-	-	0	-	2.41%
2000-01-25	0	0.830	-	-	-	-	0	0	-	0.642	-	-	-	-	0	-	0.00%
2000-01-24	0	0.830	0.830	-	-	-	0	0	-	0.642	0.642	-	-	-	0	-	1.22%
2000-01-21	0	0.820	0.780	-	-	-	0	0	-	0.634	0.603	-	-	-	0	-	0.00%
2000-01-20	0	0.820	-	-	-	-	0	0	-	0.634	-	-	-	-	0	-	0.00%
2000-01-19	0	0.820	-	-	-	-	0	0	-	0.634	-	-	-	-	0	-	0.00%
2000-01-18	0	0.820	-	-	-	-	0	0	-	0.634	-	-	-	-	0	-	0.00%
2000-01-17	0	0.820	-	-	-	-	0	0	-	0.634	-	-	-	-	0	-	0.00%
2000-01-14	0	0.820	-	-	-	-	0	0	-	0.634	-	-	-	-	0	-	0.00%
2000-01-13	0	0.820	0.820	-	-	-	0	0	-	0.634	0.634	-	-	-	0	-	0.00%
2000-01-12	0	0.820	-	-	-	-	0	0	-	0.634	-	-	-	-	0	-	0.00%
2000-01-11	0	0.820	-	-	-	-	0	0	-	0.634	-	-	-	-	0	-	0.00%
2000-01-10	0	0.820	-	-	-	-	0	0	-	0.634	-	-	-	-	0	-	0.00%
2000-01-07	0	0.820	-	-	0.780	0.820	260,000	207,000	0.7962	0.634	-	-	0.603	0.634	336,069	0.6159	5.13%
2000-01-06	0	0.780	-	0.780	-	-	0	0	-	0.603	-	0.603	-	-	0	-	0.00%
2000-01-05	0	0.780	-	-	-	-	0	0	-	0.603	-	-	-	-	0	-	0.00%
2000-01-04	0	0.780	0.720	0.780	-	-	0	0	-	0.603	0.557	0.603	-	-	0	-	0.00%
2000-01-03	0	0.780	0.740	0.800	-	-	0	0	-	0.603	0.573	0.619	-	-	0	-	0.00%
1999-12-30	0	0.780	-	-	-	-	690,000	524,400	0.7600	0.603	-	-	-	-	891,875	0.5880	0.00%
1999-12-29	0	0.780	-	-	-	-	0	0	-	0.603	-	-	-	-	0	-	0.00%
1999-12-28	0	0.780	-	0.780	0.780	0.780	30,000	23,400	0.7800	0.603	-	0.603	0.603	0.603	38,777	0.6034	2.63%
1999-12-24	0	0.760	-	-	-	-	0	0	-	0.588	-	-	-	-	0	-	0.00%
1999-12-23	0	0.760	-	0.760	-	-	0	0	-	0.588	-	0.588	-	-	0	-	-2.56%
1999-12-22	0	0.780	-	0.780	0.780	0.780	80,000	62,400	0.7800	0.603	-	0.603	0.603	0.603	103,406	0.6034	-1.27%
1999-12-21	0	0.790	0.700	0.790	-	-	0	0	-	0.611	0.542	0.611	-	-	0	-	-3.66%
1999-12-20	0	0.820	0.800	-	0.800	0.820	70,000	56,600	0.8086	0.634	0.619	-	0.619	0.634	90,480	0.6256	5.13%
1999-12-17	0	0.780	-	-	0.740	0.780	60,000	45,600	0.7600	0.603	-	-	0.573	0.603	77,554	0.5880	11.43%
1999-12-16	0	0.700	-	-	-	-	0	0	-	0.542	-	-	-	-	0	-	0.00%
1999-12-15	0	0.700	-	0.700	-	-	0	0	-	0.542	-	0.542	-	-	0	-	-2.78%
1999-12-14	0	0.720	-	-	-	-	0	0	-	0.557	-	-	-	-	0	-	0.00%
1999-12-13	0	0.720	-	-	0.720	0.720	18,000	12,960	0.7200	0.557	-	-	0.557	0.557	23,266	0.5570	5.88%
1999-12-10	0	0.680	-	-	-	-	0	0	-	0.526	-	-	-	-	0	-	0.00%
1999-12-09	0	0.680	-	-	-	-	0	0	-	0.526	-	-	-	-	0	-	0.00%
1999-12-08	0	0.680	0.540	-	0.600	0.680	170,000	103,200	0.6071	0.526	0.418	-	0.464	0.526	219,737	0.4697	9.68%
1999-12-07	0	0.620	0.540	-	0.620	0.620	10,000	6,200	0.6200	0.480	0.418	-	0.480	0.480	12,926	0.4797	0.00%
1999-12-06	0	0.620	0.550	0.620	0.540	0.620	40,000	22,400	0.5600	0.480	0.426	0.480	0.418	0.480	51,703	0.4332	0.00%
1999-12-03	0	0.620	0.540	-	-	-	0	0	-	0.480	0.418	-	-	-	0	-	0.00%
1999-12-02	0	0.620	0.520	0.620	0.500	0.620	120,000	64,000	0.5333	0.480	0.402	0.480	0.387	0.480	155,109	0.4126	19.23%
1999-12-01	0	0.520	0.510	0.520	0.520	0.520	10,000	5,200	0.5200	0.402	0.395	0.402	0.402	0.402	12,926	0.4023	-10.34%
1999-11-30	0	0.580	0.520	0.580	0.580	0.580	10,000	5,800	0.5800	0.449	0.402	0.449	0.449	0.449	12,926	0.4487	-9.38%
1999-11-29	0	0.640	0.570	-	-	-	0	0	-	0.495	0.441	-	-	-	0	-	0.00%
1999-11-26	0	0.640	0.560	-	0.590	0.640	100,000	59,600	0.5960	0.495	0.433	-	0.456	0.495	129,257	0.4611	8.47%
1999-11-25	0	0.590	0.550	0.590	-	-	0	0	-	0.456	0.426	0.456	-	-	0	-	0.00%
1999-11-24	0	0.590	-	0.600	-	-	0	0	-	0.456	-	0.464	-	-	0	-	0.00%
1999-11-23	0	0.590	0.550	0.590	0.550	0.590	142,000	78,500	0.5528	0.456	0.426	0.456	0.426	0.456	183,545	0.4277	0.00%
1999-11-22	0	0.590	-	0.590	0.600	0.600	10,000	6,000	0.6000	0.456	-	0.456	0.464	0.464	12,926	0.4642	-11.94%
1999-11-19	0	0.670	0.600	0.670	-	-	0	0	-	0.518	0.464	0.518	-	-	0	-	0.00%
1999-11-18	0	0.670	-	0.710	-	-	0	0	-	0.518	-	0.549	-	-	0	-	0.00%
1999-11-17	0	0.670	-	0.710	-	-	0	0	-	0.518	-	0.549	-	-	0	-	0.00%
1999-11-16	0	0.670	0.600	0.670	-	-	0	0	-	0.518	0.464	0.518	-	-	0	-	-4.29%
1999-11-15	0	0.700	-	0.720	0.700	0.700	10,000	7,000	0.7000	0.542	-	0.557	0.542	0.542	12,926	0.5416	-7.89%
1999-11-12	0	0.760	0.700	0.820	-	-	0	0	-	0.588	0.542	0.634	-	-	0	-	0.00%
1999-11-11	0	0.760	-	-	0.760	0.760	10,000	7,600	0.7600	0.588	-	-	0.588	0.588	12,926	0.5880	5.56%
1999-11-10	0	0.720	-	0.760	0.720	0.720	10,000	7,200	0.7200	0.557	-	0.588	0.557	0.557	12,926	0.5570	9.09%
1999-11-09	0	0.660	-	0.720	-	-	0	0	-	0.511	-	0.557	-	-	0	-	0.00%
1999-11-08	0	0.660	-	0.720	-	-	0	0	-	0.511	-	0.557	-	-	0	-	0.00%
1999-11-05	0	0.660	-	0.720	-	-	0	0	-	0.511	-	0.557	-	-	0	-	0.00%
1999-11-04	0	0.660	-	0.720	-	-	0	0	-	0.511	-	0.557	-	-	0	-	0.00%
1999-11-03	0	0.660	0.620	0.660	-	-	0	0	-	0.511	0.480	0.511	-	-	0	-	-9.59%
1999-11-02	0	0.730	-	0.770	-	-	0	0	-	0.565	-	0.596	-	-	0	-	0.00%
1999-11-01	0	0.730	-	0.770	-	-	0	0	-	0.565	-	0.596	-	-	0	-	0.00%
1999-10-29	0	0.730	-	0.770	0.730	0.730	10,000	7,300	0.7300	0.565	-	0.596	0.565	0.565	12,926	0.5648	5.80%
1999-10-28	0	0.690	-	0.730	-	-	0	0	-	0.534	-	0.565	-	-	0	-	0.00%
1999-10-27	0	0.690	-	0.730	-	-	0	0	-	0.534	-	0.565	-	-	0	-	0.00%
1999-10-26	0	0.690	-	0.730	-	-	0	0	-	0.534	-	0.565	-	-	0	-	0.00%
1999-10-25	0	0.690	-	0.730	-	-	0	0	-	0.534	-	0.565	-	-	0	-	0.00%
1999-10-22	0	0.690	-	0.730	-	-	0	0	-	0.534	-	0.565	-	-	0	-	0.00%
1999-10-21	0	0.690	-	0.730	-	-	0	0	-	0.534	-	0.565	-	-	0	-	0.00%
1999-10-20	0	0.690	-	0.730	-	-	0	0	-	0.534	-	0.565	-	-	0	-	0.00%
1999-10-19	0	0.690	-	0.730	-	-	0	0	-	0.534	-	0.565	-	-	0	-	0.00%
1999-10-15	0	0.690	-	0.730	-	-	0	0	-	0.534	-	0.565	-	-	0	-	0.00%
1999-10-14	0	0.690	0.640	0.690	-	-	0	0	-	0.534	0.495	0.534	-	-	0	-	-5.48%
1999-10-13	0	0.730	-	0.770	0.730	0.730	10,000	7,300	0.7300	0.565	-	0.596	0.565	0.565	12,926	0.5648	8.96%
1999-10-12	0	0.670	-	0.730	-	-	0	0	-	0.518	-	0.565	-	-	0	-	0.00%
1999-10-11	0	0.670	-	0.730	0.670	0.670	10,000	6,700	0.6700	0.518	-	0.565	0.518	0.518	12,926	0.5183	-4.29%
1999-10-08	0	0.700	0.670	0.760	0.700	0.700	10,000	7,000	0.7000	0.542	0.518	0.588	0.542	0.542	12,926	0.5416	-4.11%
1999-10-07	0	0.730	0.700	0.770	-	-	0	0	-	0.565	0.542	0.596	-	-	0	-	0.00%
1999-10-06	0	0.730	-	0.730	0.730	0.730	10,000	7,300	0.7300	0.565	-	0.565	0.565	0.565	12,926	0.5648	-2.67%
1999-10-05	0	0.750	0.730	0.750	-	-	0	0	-	0.580	0.565	0.580	-	-	0	-	-2.60%
1999-10-04	0	0.770	0.730	0.770	-	-	0	0	-	0.596	0.565	0.596	-	-	0	-	0.00%
1999-09-30	0	0.770	0.730	0.770	-	-	0	0	-	0.596	0.565	0.596	-	-	0	-	0.00%
1999-09-29	0	0.770	0.730	0.770	-	-	0	0	-	0.596	0.565	0.596	-	-	0	-	0.00%
1999-09-28	0	0.770	0.730	0.770	-	-	0	0	-	0.596	0.565	0.596	-	-	0	-	0.00%
1999-09-27	0	0.770	0.730	0.770	-	-	0	0	-	0.596	0.565	0.596	-	-	0	-	0.00%
1999-09-24	0	0.770	0.730	0.770	-	-	0	0	-	0.596	0.565	0.596	-	-	0	-	0.00%
1999-09-23	0	0.770	0.730	0.770	-	-	0	0	-	0.596	0.565	0.596	-	-	0	-	0.00%
1999-09-22	0	0.770	0.730	0.770	-	-	0	0	-	0.596	0.565	0.596	-	-	0	-	0.00%
1999-09-21	0	0.770	0.740	0.770	-	-	0	0	-	0.596	0.573	0.596	-	-	0	-	0.00%
1999-09-20	0	0.770	0.740	0.770	-	-	0	0	-	0.596	0.573	0.596	-	-	0	-	0.00%
1999-09-17	0	0.770	0.730	0.770	-	-	0	0	-	0.596	0.565	0.596	-	-	0	-	0.00%
1999-09-15	0	0.770	0.740	0.770	-	-	0	0	-	0.596	0.573	0.596	-	-	0	-	0.00%
1999-09-14	0	0.770	0.740	0.770	-	-	0	0	-	0.596	0.573	0.596	-	-	0	-	0.00%
1999-09-13	0	0.770	0.750	0.770	-	-	0	0	-	0.596	0.580	0.596	-	-	0	-	0.00%
1999-09-10	0	0.770	0.750	0.770	-	-	0	0	-	0.596	0.580	0.596	-	-	0	-	0.00%
1999-09-09	0	0.770	0.750	0.770	-	-	0	0	-	0.596	0.580	0.596	-	-	0	-	0.00%
1999-09-08	0	0.770	0.760	-	-	-	0	0	-	0.596	0.588	-	-	-	0	-	0.00%
1999-09-07	0	0.770	0.760	-	-	-	0	0	-	0.596	0.588	-	-	-	0	-	0.00%
1999-09-06	0	0.770	0.760	0.770	-	-	0	0	-	0.596	0.588	0.596	-	-	0	-	-1.28%
1999-09-03	0	0.780	0.750	-	-	-	0	0	-	0.603	0.580	-	-	-	0	-	0.00%
1999-09-02	0	0.780	0.760	-	-	-	0	0	-	0.603	0.588	-	-	-	0	-	0.00%
1999-09-01	0	0.780	0.760	-	-	-	0	0	-	0.603	0.588	-	-	-	0	-	0.00%
1999-08-31	0	0.780	0.750	-	-	-	0	0	-	0.603	0.580	-	-	-	0	-	0.00%
1999-08-30	0	0.780	0.760	-	-	-	0	0	-	0.603	0.588	-	-	-	0	-	0.00%
1999-08-27	0	0.780	0.750	-	-	-	0	0	-	0.603	0.580	-	-	-	0	-	0.00%
1999-08-26	0	0.780	0.760	-	-	-	0	0	-	0.603	0.588	-	-	-	0	-	0.00%
1999-08-25	0	0.780	0.760	0.780	-	-	0	0	-	0.603	0.588	0.603	-	-	0	-	0.00%
1999-08-24	0	0.780	0.760	-	-	-	0	0	-	0.603	0.588	-	-	-	0	-	0.00%
1999-08-23	0	0.780	0.760	-	-	-	0	0	-	0.603	0.588	-	-	-	0	-	0.00%
1999-08-20	0	0.780	0.760	-	-	-	0	0	-	0.603	0.588	-	-	-	0	-	0.00%
1999-08-19	0	0.780	0.750	-	-	-	0	0	-	0.603	0.580	-	-	-	0	-	0.00%
1999-08-18	0	0.780	0.760	-	-	-	0	0	-	0.603	0.588	-	-	-	0	-	0.00%
1999-08-17	0	0.780	0.750	-	-	-	0	0	-	0.603	0.580	-	-	-	0	-	0.00%
1999-08-16	0	0.780	0.750	-	-	-	0	0	-	0.603	0.580	-	-	-	0	-	0.00%
1999-08-13	0	0.780	0.750	0.820	-	-	0	0	-	0.603	0.580	0.634	-	-	0	-	0.00%
1999-08-12	0	0.780	0.740	-	-	-	0	0	-	0.603	0.573	-	-	-	0	-	0.00%
1999-08-11	0	0.780	0.730	-	-	-	0	0	-	0.603	0.565	-	-	-	0	-	0.00%
1999-08-10	0	0.780	0.730	0.780	0.730	0.780	12,000	9,260	0.7717	0.603	0.565	0.603	0.565	0.603	15,511	0.5970	0.00%
1999-08-09	0	0.780	0.750	0.780	-	-	0	0	-	0.603	0.580	0.603	-	-	0	-	-3.70%
1999-08-06	0	0.810	0.730	-	0.810	0.810	26,000	21,060	0.8100	0.627	0.565	-	0.627	0.627	33,607	0.6267	3.85%
1999-08-05	0	0.780	0.730	-	-	-	0	0	-	0.603	0.565	-	-	-	0	-	0.00%
1999-08-04	0	0.780	0.730	0.790	0.770	0.780	120,000	93,000	0.7750	0.603	0.565	0.611	0.596	0.603	155,109	0.5996	0.00%
1999-08-03	0	0.780	0.730	0.780	-	-	0	0	-	0.603	0.565	0.603	-	-	0	-	0.00%
1999-08-02	0	0.780	0.730	0.780	-	-	0	0	-	0.603	0.565	0.603	-	-	0	-	0.00%
1999-07-30	0	0.780	0.730	0.780	-	-	0	0	-	0.603	0.565	0.603	-	-	0	-	0.00%
1999-07-29	0	0.780	0.730	0.780	-	-	0	0	-	0.603	0.565	0.603	-	-	0	-	0.00%
1999-07-28	0	0.780	0.730	0.790	-	-	0	0	-	0.603	0.565	0.611	-	-	0	-	0.00%
1999-07-27	0	0.780	0.730	0.790	-	-	0	0	-	0.603	0.565	0.611	-	-	0	-	0.00%
1999-07-26	0	0.780	0.740	0.790	-	-	0	0	-	0.603	0.573	0.611	-	-	0	-	0.00%
1999-07-23	0	0.780	0.740	0.790	-	-	0	0	-	0.603	0.573	0.611	-	-	0	-	0.00%
1999-07-22	0	0.780	0.780	0.790	-	-	0	0	-	0.603	0.603	0.611	-	-	0	-	0.00%
1999-07-21	0	0.780	0.730	0.780	-	-	0	0	-	0.603	0.565	0.603	-	-	0	-	0.00%
1999-07-20	0	0.780	0.770	0.780	-	-	0	0	-	0.603	0.596	0.603	-	-	0	-	0.00%
1999-07-19	0	0.780	0.730	0.790	0.770	0.790	80,000	62,200	0.7775	0.603	0.565	0.611	0.596	0.611	103,406	0.6015	0.00%
1999-07-16	0	0.780	0.730	0.780	0.760	0.790	30,000	23,100	0.7700	0.603	0.565	0.603	0.588	0.611	38,777	0.5957	-1.27%
1999-07-15	0	0.790	-	0.790	0.740	0.790	38,000	29,120	0.7663	0.611	-	0.611	0.573	0.611	49,118	0.5929	0.00%
1999-07-14	0	0.790	-	0.790	-	-	0	0	-	0.611	-	0.611	-	-	0	-	0.00%
1999-07-13	0	0.790	0.760	0.790	-	-	0	0	-	0.611	0.588	0.611	-	-	0	-	0.00%
1999-07-12	0	0.790	0.760	0.790	-	-	0	0	-	0.611	0.588	0.611	-	-	0	-	-1.25%
1999-07-09	0	0.800	0.760	0.800	0.800	0.800	30,000	24,000	0.8000	0.619	0.588	0.619	0.619	0.619	38,777	0.6189	0.00%
1999-07-08	0	0.800	0.790	0.800	0.800	0.800	20,000	16,000	0.8000	0.619	0.611	0.619	0.619	0.619	25,851	0.6189	3.90%
1999-07-07	0	0.770	-	0.790	0.770	0.770	10,000	7,700	0.7700	0.596	-	0.611	0.596	0.596	12,926	0.5957	-3.75%
1999-07-06	0	0.800	0.770	0.800	0.800	0.800	20,000	16,000	0.8000	0.619	0.596	0.619	0.619	0.619	25,851	0.6189	-1.23%
1999-07-05	0	0.810	0.790	-	0.800	0.810	1,500,000	1,202,000	0.8013	0.627	0.611	-	0.619	0.627	1,938,858	0.6200	-2.41%
1999-07-02	0	0.830	0.790	-	-	-	0	0	-	0.642	0.611	-	-	-	0	-	0.00%
1999-06-30	0	0.830	0.790	0.840	-	-	0	0	-	0.642	0.611	0.650	-	-	0	-	0.00%
1999-06-29	0	0.830	0.790	0.850	-	-	0	0	-	0.642	0.611	0.658	-	-	0	-	0.00%
1999-06-28	0	0.830	0.790	-	0.790	0.830	60,000	48,600	0.8100	0.642	0.611	-	0.611	0.642	77,554	0.6267	0.00%
1999-06-25	0	0.830	0.790	0.830	-	-	0	0	-	0.642	0.611	0.642	-	-	0	-	0.00%
1999-06-24	0	0.830	0.800	0.830	-	-	0	0	-	0.642	0.619	0.642	-	-	0	-	0.00%
1999-06-23	0	0.830	0.800	0.830	-	-	0	0	-	0.642	0.619	0.642	-	-	0	-	0.00%
1999-06-22	0	0.830	0.800	0.830	0.830	0.830	30,000	24,900	0.8300	0.642	0.619	0.642	0.642	0.642	38,777	0.6421	-1.19%
1999-06-21	0	0.840	0.800	0.840	-	-	0	0	-	0.650	0.619	0.650	-	-	0	-	0.00%
1999-06-17	0	0.840	0.790	0.840	-	-	0	0	-	0.650	0.611	0.650	-	-	0	-	0.00%
1999-06-16	0	0.840	0.780	0.840	0.840	0.840	20,000	16,800	0.8400	0.650	0.603	0.650	0.650	0.650	25,851	0.6499	5.00%
1999-06-15	0	0.800	0.780	0.830	-	-	0	0	-	0.619	0.603	0.642	-	-	0	-	0.00%
1999-06-14	0	0.800	0.800	-	0.800	0.800	30,000	24,000	0.8000	0.619	0.619	-	0.619	0.619	38,777	0.6189	-6.98%
1999-06-11	0	0.860	0.800	0.880	0.850	0.860	60,000	51,300	0.8550	0.665	0.619	0.681	0.658	0.665	77,554	0.6615	2.38%
1999-06-10	0	0.840	-	-	0.840	0.840	10,000	8,400	0.8400	0.650	-	-	0.650	0.650	12,926	0.6499	5.00%
1999-06-09	0	0.800	0.800	-	0.800	0.800	150,000	120,000	0.8000	0.619	0.619	-	0.619	0.619	193,886	0.6189	-2.44%
1999-06-08	0	0.820	0.800	0.850	0.820	0.820	50,000	41,000	0.8200	0.634	0.619	0.658	0.634	0.634	64,629	0.6344	2.50%
1999-06-07	0	0.800	0.780	0.850	0.800	0.800	50,000	40,000	0.8000	0.619	0.603	0.658	0.619	0.619	64,629	0.6189	-2.44%
1999-06-04	0	0.820	0.750	0.860	0.750	0.820	110,000	83,200	0.7564	0.634	0.580	0.665	0.580	0.634	142,183	0.5852	9.33%
1999-06-03	0	0.750	0.750	-	-	-	0	0	-	0.580	0.580	-	-	-	0	-	7.14%
1999-06-02	0	0.700	0.670	-	0.670	0.700	54,000	37,680	0.6978	0.542	0.518	-	0.518	0.542	69,799	0.5398	-2.78%
1999-06-01	0	0.720	0.670	0.760	-	-	0	0	-	0.557	0.518	0.588	-	-	0	-	0.00%
1999-05-31	0	0.720	0.700	0.720	-	-	0	0	-	0.557	0.542	0.557	-	-	0	-	0.00%
1999-05-28	0	0.720	0.680	0.750	-	-	0	0	-	0.557	0.526	0.580	-	-	0	-	0.00%
1999-05-27	0	0.720	0.640	-	0.720	0.720	10,000	7,200	0.7200	0.557	0.495	-	0.557	0.557	12,926	0.5570	5.88%
1999-05-26	0	0.680	0.640	-	0.680	0.690	66,000	45,440	0.6885	0.526	0.495	-	0.526	0.534	85,310	0.5326	-6.85%
1999-05-25	0	0.730	-	0.730	-	-	0	0	-	0.565	-	0.565	-	-	0	-	-6.41%
1999-05-24	0	0.780	-	0.780	-	-	0	0	-	0.603	-	0.603	-	-	0	-	-2.50%
1999-05-21	0	0.800	-	0.830	-	-	0	0	-	0.619	-	0.642	-	-	0	-	0.00%
1999-05-20	0	0.800	-	-	-	-	0	0	-	0.619	-	-	-	-	0	-	0.00%
1999-05-19	0	0.800	-	0.800	-	-	0	0	-	0.619	-	0.619	-	-	0	-	0.00%
1999-05-18	0	0.800	0.800	0.820	-	-	0	0	-	0.619	0.619	0.634	-	-	0	-	2.56%
1999-05-17	0	0.780	-	0.780	-	-	0	0	-	0.603	-	0.603	-	-	0	-	-8.24%
1999-05-14	0	0.850	-	0.890	-	-	0	0	-	0.658	-	0.689	-	-	0	-	0.00%
1999-05-13	0	0.850	-	0.890	-	-	0	0	-	0.658	-	0.689	-	-	0	-	0.00%
1999-05-12	0	0.850	-	0.850	-	-	0	0	-	0.658	-	0.658	-	-	0	-	-3.41%
1999-05-11	0	0.880	-	0.920	-	-	0	0	-	0.681	-	0.712	-	-	0	-	0.00%
1999-05-10	0	0.880	-	0.930	-	-	0	0	-	0.681	-	0.719	-	-	0	-	0.00%
1999-05-07	0	0.880	-	0.930	-	-	0	0	-	0.681	-	0.719	-	-	0	-	0.00%
1999-05-06	0	0.880	-	0.930	-	-	0	0	-	0.681	-	0.719	-	-	0	-	0.00%
1999-05-05	0	0.880	-	0.880	-	-	0	0	-	0.681	-	0.681	-	-	0	-	-2.22%
1999-05-04	0	0.900	-	0.900	-	-	0	0	-	0.696	-	0.696	-	-	0	-	-3.23%
1999-05-03	0	0.930	-	0.930	-	-	0	0	-	0.719	-	0.719	-	-	0	-	-2.11%
1999-04-30	0	0.950	-	0.950	-	-	0	0	-	0.735	-	0.735	-	-	0	-	0.00%
1999-04-29	0	0.950	-	0.950	-	-	0	0	-	0.735	-	0.735	-	-	0	-	0.00%
1999-04-28	0	0.950	-	0.950	-	-	0	0	-	0.735	-	0.735	-	-	0	-	-1.04%
1999-04-27	0	0.960	-	0.980	-	-	0	0	-	0.743	-	0.758	-	-	0	-	0.00%
1999-04-26	0	0.960	-	1.000	-	-	0	0	-	0.743	-	0.774	-	-	0	-	0.00%
1999-04-23	0	0.960	-	1.000	-	-	0	0	-	0.743	-	0.774	-	-	0	-	0.00%
1999-04-22	0	0.960	-	1.000	-	-	0	0	-	0.743	-	0.774	-	-	0	-	0.00%
1999-04-21	0	0.960	-	1.000	-	-	0	0	-	0.743	-	0.774	-	-	0	-	0.00%
1999-04-20	0	0.960	-	1.000	-	-	0	0	-	0.743	-	0.774	-	-	0	-	0.00%
1999-04-19	0	0.960	-	1.000	-	-	0	0	-	0.743	-	0.774	-	-	0	-	0.00%
1999-04-16	0	0.960	-	1.000	-	-	0	0	-	0.743	-	0.774	-	-	0	-	0.00%
1999-04-15	0	0.960	-	1.000	-	-	0	0	-	0.743	-	0.774	-	-	0	-	0.00%
1999-04-14	0	0.960	-	1.000	-	-	0	0	-	0.743	-	0.774	-	-	0	-	0.00%
1999-04-13	0	0.960	-	1.000	-	-	0	0	-	0.743	-	0.774	-	-	0	-	0.00%
1999-04-12	0	0.960	-	1.000	-	-	0	0	-	0.743	-	0.774	-	-	0	-	0.00%
1999-04-09	0	0.960	-	1.000	-	-	0	0	-	0.743	-	0.774	-	-	0	-	0.00%
1999-04-08	0	0.960	-	1.010	-	-	0	0	-	0.743	-	0.781	-	-	0	-	0.00%
1999-04-07	0	0.960	-	1.000	0.960	0.960	10,000	9,600	0.9600	0.743	-	0.774	0.743	0.743	12,926	0.7427	-4.00%
1999-04-01	0	1.000	-	1.020	-	-	0	0	-	0.774	-	0.789	-	-	0	-	0.00%
1999-03-31	0	1.000	-	1.020	-	-	0	0	-	0.774	-	0.789	-	-	0	-	0.00%
1999-03-30	0	1.000	-	1.020	-	-	0	0	-	0.774	-	0.789	-	-	0	-	0.00%
1999-03-29	0	1.000	-	1.020	-	-	0	0	-	0.774	-	0.789	-	-	0	-	0.00%
1999-03-26	0	1.000	-	1.020	-	-	0	0	-	0.774	-	0.789	-	-	0	-	0.00%
1999-03-25	0	1.000	-	1.020	-	-	0	0	-	0.774	-	0.789	-	-	0	-	0.00%
1999-03-24	0	1.000	-	1.020	-	-	0	0	-	0.774	-	0.789	-	-	0	-	0.00%
1999-03-23	0	1.000	-	1.020	-	-	0	0	-	0.774	-	0.789	-	-	0	-	0.00%
1999-03-22	0	1.000	-	1.020	-	-	0	0	-	0.774	-	0.789	-	-	0	-	0.00%
1999-03-19	0	1.000	-	1.020	-	-	0	0	-	0.774	-	0.789	-	-	0	-	0.00%
1999-03-18	0	1.000	0.950	-	-	-	0	0	-	0.774	0.735	-	-	-	0	-	0.00%
1999-03-17	0	1.000	-	1.020	-	-	0	0	-	0.774	-	0.789	-	-	0	-	0.00%
1999-03-16	0	1.000	0.950	-	-	-	0	0	-	0.774	0.735	-	-	-	0	-	0.00%
1999-03-15	0	1.000	0.940	1.000	-	-	0	0	-	0.774	0.727	0.774	-	-	0	-	0.00%
1999-03-12	0	1.000	-	1.020	-	-	0	0	-	0.774	-	0.789	-	-	0	-	0.00%
1999-03-11	0	1.000	-	1.000	-	-	0	0	-	0.774	-	0.774	-	-	0	-	-0.99%
1999-03-10	0	1.010	-	1.020	-	-	0	0	-	0.781	-	0.789	-	-	0	-	0.00%
1999-03-09	0	1.010	-	1.020	-	-	0	0	-	0.781	-	0.789	-	-	0	-	0.00%
1999-03-08	0	1.010	-	1.020	-	-	0	0	-	0.781	-	0.789	-	-	0	-	0.00%
1999-03-05	0	1.010	-	1.020	-	-	0	0	-	0.781	-	0.789	-	-	0	-	0.00%
1999-03-04	0	1.010	-	1.020	-	-	0	0	-	0.781	-	0.789	-	-	0	-	0.00%
1999-03-03	0	1.010	-	1.020	-	-	0	0	-	0.781	-	0.789	-	-	0	-	0.00%
1999-03-02	0	1.010	-	1.020	-	-	0	0	-	0.781	-	0.789	-	-	0	-	0.00%
1999-03-01	0	1.010	-	1.020	-	-	0	0	-	0.781	-	0.789	-	-	0	-	0.00%
1999-02-26	0	1.010	-	1.020	-	-	0	0	-	0.781	-	0.789	-	-	0	-	0.00%
1999-02-25	0	1.010	-	1.010	-	-	0	0	-	0.781	-	0.781	-	-	0	-	0.00%
1999-02-24	0	1.010	-	1.010	-	-	0	0	-	0.781	-	0.781	-	-	0	-	0.00%
1999-02-23	0	1.010	-	1.010	-	-	0	0	-	0.781	-	0.781	-	-	0	-	0.00%
1999-02-22	0	1.010	-	1.010	-	-	0	0	-	0.781	-	0.781	-	-	0	-	0.00%
1999-02-19	0	1.010	-	1.010	1.010	1.010	2,000	2,020	1.0100	0.781	-	0.781	0.781	0.781	2,585	0.7814	1.00%
1999-02-15	0	1.000	-	1.010	-	-	0	0	-	0.774	-	0.781	-	-	0	-	0.00%
1999-02-12	0	1.000	-	1.010	-	-	0	0	-	0.774	-	0.781	-	-	0	-	0.00%
1999-02-11	0	1.000	-	1.010	-	-	0	0	-	0.774	-	0.781	-	-	0	-	0.00%
1999-02-10	0	1.000	-	1.010	-	-	0	0	-	0.774	-	0.781	-	-	0	-	0.00%
1999-02-09	0	1.000	-	1.000	-	-	0	0	-	0.774	-	0.774	-	-	0	-	0.00%
1999-02-08	0	1.000	-	1.010	-	-	0	0	-	0.774	-	0.781	-	-	0	-	0.00%
1999-02-05	0	1.000	-	1.000	-	-	0	0	-	0.774	-	0.774	-	-	0	-	0.00%
1999-02-04	0	1.000	-	1.010	-	-	0	0	-	0.774	-	0.781	-	-	0	-	0.00%
1999-02-03	0	1.000	-	1.010	-	-	0	0	-	0.774	-	0.781	-	-	0	-	0.00%
1999-02-02	0	1.000	-	1.010	-	-	0	0	-	0.774	-	0.781	-	-	0	-	0.00%
1999-02-01	0	1.000	-	1.000	-	-	0	0	-	0.774	-	0.774	-	-	0	-	0.00%
1999-01-29	0	1.000	-	1.010	-	-	0	0	-	0.774	-	0.781	-	-	0	-	0.00%
1999-01-28	0	1.000	-	1.000	-	-	0	0	-	0.774	-	0.774	-	-	0	-	0.00%
1999-01-27	0	1.000	-	1.000	-	-	0	0	-	0.774	-	0.774	-	-	0	-	0.00%
1999-01-26	0	1.000	-	1.000	-	-	0	0	-	0.774	-	0.774	-	-	0	-	0.00%
1999-01-25	0	1.000	-	1.000	-	-	0	0	-	0.774	-	0.774	-	-	0	-	-0.99%
1999-01-22	0	1.010	-	1.010	-	-	0	0	-	0.781	-	0.781	-	-	0	-	0.00%
1999-01-21	0	1.010	-	1.010	-	-	0	0	-	0.781	-	0.781	-	-	0	-	0.00%
1999-01-20	0	1.010	-	1.020	-	-	0	0	-	0.781	-	0.789	-	-	0	-	0.00%
1999-01-19	0	1.010	-	1.010	-	-	0	0	-	0.781	-	0.781	-	-	0	-	-0.98%
1999-01-18	0	1.020	-	1.030	-	-	0	0	-	0.789	-	0.797	-	-	0	-	0.00%
1999-01-15	0	1.020	-	1.020	-	-	0	0	-	0.789	-	0.789	-	-	0	-	0.00%
1999-01-14	0	1.020	-	1.020	-	-	0	0	-	0.789	-	0.789	-	-	0	-	-0.97%
1999-01-13	0	1.030	-	1.030	-	-	0	0	-	0.797	-	0.797	-	-	0	-	0.00%
1999-01-12	0	1.030	-	1.040	-	-	0	0	-	0.797	-	0.805	-	-	0	-	0.00%
1999-01-11	0	1.030	-	1.040	-	-	0	0	-	0.797	-	0.805	-	-	0	-	0.00%
1999-01-08	0	1.030	0.980	1.040	-	-	0	0	-	0.797	0.758	0.805	-	-	0	-	0.00%
1999-01-07	0	1.030	-	1.030	-	-	0	0	-	0.797	-	0.797	-	-	0	-	0.00%
1999-01-06	0	1.030	-	1.040	-	-	0	0	-	0.797	-	0.805	-	-	0	-	0.00%
1999-01-05	0	1.030	0.990	1.040	-	-	0	0	-	0.797	0.766	0.805	-	-	0	-	0.00%
1999-01-04	0	1.030	-	1.040	-	-	0	0	-	0.797	-	0.805	-	-	0	-	0.00%
1998-12-31	0	1.030	-	1.040	-	-	0	0	-	0.797	-	0.805	-	-	0	-	0.00%
1998-12-30	0	1.030	-	1.040	-	-	0	0	-	0.797	-	0.805	-	-	0	-	0.00%
1998-12-29	0	1.030	0.990	1.050	-	-	0	0	-	0.797	0.766	0.812	-	-	0	-	0.00%
1998-12-28	0	1.030	-	1.050	-	-	20,000	20,600	1.0300	0.797	-	0.812	-	-	25,851	0.7969	0.00%
1998-12-24	0	1.030	-	1.050	-	-	0	0	-	0.797	-	0.812	-	-	0	-	0.00%
1998-12-23	0	1.030	-	1.050	-	-	0	0	-	0.797	-	0.812	-	-	0	-	0.00%
1998-12-22	0	1.030	-	1.050	-	-	0	0	-	0.797	-	0.812	-	-	0	-	0.00%
1998-12-21	0	1.030	-	1.050	1.030	1.030	11,000	11,300	1.0273	0.797	-	0.812	0.797	0.797	14,218	0.7948	3.00%
1998-12-18	0	1.000	-	1.030	-	-	0	0	-	0.774	-	0.797	-	-	0	-	0.00%
1998-12-17	0	1.000	-	1.030	-	-	0	0	-	0.774	-	0.797	-	-	0	-	0.00%
1998-12-16	0	1.000	-	1.030	1.000	1.000	10,000	10,000	1.0000	0.774	-	0.797	0.774	0.774	12,926	0.7737	-1.96%
1998-12-15	0	1.020	1.000	-	-	-	0	0	-	0.789	0.774	-	-	-	0	-	0.00%
1998-12-14	0	1.020	1.000	-	1.020	1.020	10,000	10,200	1.0200	0.789	0.774	-	0.789	0.789	12,926	0.7891	-3.77%
1998-12-11	0	1.060	1.020	-	-	-	0	0	-	0.820	0.789	-	-	-	0	-	0.00%
1998-12-10	0	1.060	1.020	-	-	-	0	0	-	0.820	0.789	-	-	-	0	-	0.00%
1998-12-09	0	1.060	1.020	-	-	-	0	0	-	0.820	0.789	-	-	-	0	-	0.00%
1998-12-08	0	1.060	1.020	-	-	-	0	0	-	0.820	0.789	-	-	-	0	-	0.00%
1998-12-07	0	1.060	1.020	-	-	-	0	0	-	0.820	0.789	-	-	-	0	-	0.00%
1998-12-04	0	1.060	1.020	-	-	-	0	0	-	0.820	0.789	-	-	-	0	-	0.00%
1998-12-03	0	1.060	1.020	-	-	-	0	0	-	0.820	0.789	-	-	-	0	-	0.00%
1998-12-02	0	1.060	1.020	-	-	-	0	0	-	0.820	0.789	-	-	-	0	-	0.00%
1998-12-01	0	1.060	1.020	-	-	-	0	0	-	0.820	0.789	-	-	-	0	-	0.00%
1998-11-30	0	1.060	1.020	-	-	-	0	0	-	0.820	0.789	-	-	-	0	-	0.00%
1998-11-27	0	1.060	1.030	-	-	-	0	0	-	0.820	0.797	-	-	-	0	-	0.00%
1998-11-26	0	1.060	1.030	-	-	-	0	0	-	0.820	0.797	-	-	-	0	-	0.00%
1998-11-25	0	1.060	1.030	-	-	-	0	0	-	0.820	0.797	-	-	-	0	-	0.00%
1998-11-24	0	1.060	1.020	-	-	-	0	0	-	0.820	0.789	-	-	-	0	-	0.00%
1998-11-23	0	1.060	1.020	-	-	-	0	0	-	0.820	0.789	-	-	-	0	-	0.00%
1998-11-20	0	1.060	1.020	-	-	-	0	0	-	0.820	0.789	-	-	-	0	-	0.00%
1998-11-19	0	1.060	1.020	-	-	-	0	0	-	0.820	0.789	-	-	-	0	-	0.00%
1998-11-18	0	1.060	1.020	-	-	-	0	0	-	0.820	0.789	-	-	-	0	-	0.00%
1998-11-17	0	1.060	1.020	-	-	-	0	0	-	0.820	0.789	-	-	-	0	-	0.00%
1998-11-16	0	1.060	1.020	-	-	-	0	0	-	0.820	0.789	-	-	-	0	-	0.00%
1998-11-13	0	1.060	1.020	-	-	-	0	0	-	0.820	0.789	-	-	-	0	-	0.00%
1998-11-12	0	1.060	1.020	-	-	-	0	0	-	0.820	0.789	-	-	-	0	-	0.00%
1998-11-11	0	1.060	1.020	-	-	-	0	0	-	0.820	0.789	-	-	-	0	-	0.00%
1998-11-10	0	1.060	1.020	-	-	-	0	0	-	0.820	0.789	-	-	-	0	-	0.00%
1998-11-09	0	1.060	1.020	-	-	-	0	0	-	0.820	0.789	-	-	-	0	-	0.00%
1998-11-06	0	1.060	1.020	-	-	-	0	0	-	0.820	0.789	-	-	-	0	-	0.00%
1998-11-05	0	1.060	1.020	-	-	-	0	0	-	0.820	0.789	-	-	-	0	-	0.00%
1998-11-04	0	1.060	1.020	-	-	-	0	0	-	0.820	0.789	-	-	-	0	-	0.00%
1998-11-03	0	1.060	1.020	-	-	-	0	0	-	0.820	0.789	-	-	-	0	-	0.00%
1998-11-02	0	1.060	1.020	-	-	-	0	0	-	0.820	0.789	-	-	-	0	-	0.00%
1998-10-30	0	1.060	1.020	-	-	-	0	0	-	0.820	0.789	-	-	-	0	-	0.00%
1998-10-29	0	1.060	1.020	-	-	-	0	0	-	0.820	0.789	-	-	-	0	-	0.00%
1998-10-27	0	1.060	1.020	-	-	-	0	0	-	0.820	0.789	-	-	-	0	-	0.00%
1998-10-26	0	1.060	1.020	-	-	-	0	0	-	0.820	0.789	-	-	-	0	-	0.00%
1998-10-23	0	1.060	1.020	-	-	-	0	0	-	0.820	0.789	-	-	-	0	-	0.00%
1998-10-22	0	1.060	1.020	-	-	-	0	0	-	0.820	0.789	-	-	-	0	-	0.00%
1998-10-21	0	1.060	1.020	-	-	-	0	0	-	0.820	0.789	-	-	-	0	-	0.00%
1998-10-20	0	1.060	1.020	-	-	-	0	0	-	0.820	0.789	-	-	-	0	-	0.00%
1998-10-19	0	1.060	1.020	-	-	-	0	0	-	0.820	0.789	-	-	-	0	-	0.00%
1998-10-16	0	1.060	1.030	-	-	-	0	0	-	0.820	0.797	-	-	-	0	-	0.00%
1998-10-15	0	1.060	1.020	-	-	-	0	0	-	0.820	0.789	-	-	-	0	-	0.00%
1998-10-14	0	1.060	1.020	-	-	-	0	0	-	0.820	0.789	-	-	-	0	-	0.00%
1998-10-13	0	1.060	1.020	-	-	-	0	0	-	0.820	0.789	-	-	-	0	-	0.00%
1998-10-12	0	1.060	1.020	-	-	-	0	0	-	0.820	0.789	-	-	-	0	-	0.00%
1998-10-09	0	1.060	1.020	-	-	-	0	0	-	0.820	0.789	-	-	-	0	-	0.00%
1998-10-08	0	1.060	1.020	-	-	-	0	0	-	0.820	0.789	-	-	-	0	-	0.00%
1998-10-07	0	1.060	1.020	-	-	-	0	0	-	0.820	0.789	-	-	-	0	-	0.00%
1998-10-05	0	1.060	1.020	-	-	-	0	0	-	0.820	0.789	-	-	-	0	-	0.00%
1998-09-30	0	1.060	1.020	-	-	-	0	0	-	0.820	0.789	-	-	-	0	-	0.00%
1998-09-29	0	1.060	1.020	-	-	-	0	0	-	0.820	0.789	-	-	-	0	-	0.00%
1998-09-28	0	1.060	1.020	-	-	-	0	0	-	0.820	0.789	-	-	-	0	-	0.00%
1998-09-25	0	1.060	1.020	-	-	-	0	0	-	0.820	0.789	-	-	-	0	-	0.00%
1998-09-24	0	1.060	1.020	-	-	-	0	0	-	0.820	0.789	-	-	-	0	-	0.00%
1998-09-23	0	1.060	1.020	-	-	-	0	0	-	0.820	0.789	-	-	-	0	-	0.00%
1998-09-22	0	1.060	1.020	-	-	-	0	0	-	0.820	0.789	-	-	-	0	-	0.00%
1998-09-21	0	1.060	1.020	-	-	-	0	0	-	0.820	0.789	-	-	-	0	-	0.00%
1998-09-18	0	1.060	1.020	-	-	-	0	0	-	0.820	0.789	-	-	-	0	-	0.00%
1998-09-17	0	1.060	1.020	-	-	-	0	0	-	0.820	0.789	-	-	-	0	-	0.00%
1998-09-16	0	1.060	1.030	-	-	-	0	0	-	0.820	0.797	-	-	-	0	-	-0.00%
1998-09-15	0	1.070	1.030	-	-	-	0	0	-	0.820	0.789	-	-	-	0	-	0.00%
1998-09-14	0	1.070	1.030	-	-	-	0	0	-	0.820	0.789	-	-	-	0	-	0.00%
1998-09-11	0	1.070	1.030	1.090	-	-	0	0	-	0.820	0.789	0.835	-	-	0	-	0.00%
1998-09-10	0	1.070	1.030	1.090	-	-	0	0	-	0.820	0.789	0.835	-	-	0	-	0.00%
1998-09-09	0	1.070	1.030	1.090	-	-	0	0	-	0.820	0.789	0.835	-	-	0	-	0.00%
1998-09-08	0	1.070	1.030	-	-	-	0	0	-	0.820	0.789	-	-	-	0	-	0.00%
1998-09-07	0	1.070	1.030	-	-	-	0	0	-	0.820	0.789	-	-	-	0	-	0.00%
1998-09-04	0	1.070	1.030	-	1.070	1.070	10,000	10,700	1.0700	0.820	0.789	-	0.820	0.820	13,048	0.8201	1.90%
1998-09-03	0	1.050	1.020	-	1.050	1.050	10,000	10,500	1.0500	0.805	0.782	-	0.805	0.805	13,048	0.8047	1.94%
1998-09-02	0	1.030	1.020	1.050	1.030	1.030	10,000	10,300	1.0300	0.789	0.782	0.805	0.789	0.789	13,048	0.7894	0.98%
1998-09-01	0	1.020	0.950	-	1.020	1.020	8,000	8,160	1.0200	0.782	0.728	-	0.782	0.782	10,438	0.7817	4.08%
1998-08-31	0	0.980	-	1.020	-	-	0	0	-	0.751	-	0.782	-	-	0	-	0.00%
1998-08-28	0	0.980	0.950	1.020	-	-	0	0	-	0.751	0.728	0.782	-	-	0	-	0.00%
1998-08-27	0	0.980	0.960	1.020	-	-	0	0	-	0.751	0.736	0.782	-	-	0	-	0.00%
1998-08-26	0	0.980	0.960	1.020	0.980	0.980	10,000	9,800	0.9800	0.751	0.736	0.782	0.751	0.751	13,048	0.7511	0.00%
1998-08-25	0	0.980	0.970	1.020	-	-	0	0	-	0.751	0.743	0.782	-	-	0	-	0.00%
1998-08-24	0	0.980	0.970	1.020	-	-	0	0	-	0.751	0.743	0.782	-	-	0	-	0.00%
1998-08-21	0	0.980	0.970	1.020	-	-	0	0	-	0.751	0.743	0.782	-	-	0	-	0.00%
1998-08-20	0	0.980	0.980	1.020	-	-	0	0	-	0.751	0.751	0.782	-	-	0	-	0.00%
1998-08-19	0	0.980	0.980	1.020	-	-	0	0	-	0.751	0.751	0.782	-	-	0	-	0.00%
1998-08-18	0	0.980	0.970	1.020	-	-	0	0	-	0.751	0.743	0.782	-	-	0	-	0.00%
1998-08-14	0	0.980	0.970	1.020	-	-	0	0	-	0.751	0.743	0.782	-	-	0	-	0.00%
1998-08-13	0	0.980	0.970	1.020	-	-	0	0	-	0.751	0.743	0.782	-	-	0	-	0.00%
1998-08-12	0	0.980	0.970	1.020	-	-	0	0	-	0.751	0.743	0.782	-	-	0	-	0.00%
1998-08-11	0	0.980	0.970	1.020	-	-	0	0	-	0.751	0.743	0.782	-	-	0	-	0.00%
1998-08-10	0	0.980	0.980	1.020	0.980	0.980	2,000	1,960	0.9800	0.751	0.751	0.782	0.751	0.751	2,610	0.7511	-3.92%
1998-08-07	0	1.020	0.980	1.020	-	-	0	0	-	0.782	0.751	0.782	-	-	0	-	0.00%
1998-08-06	0	1.020	0.980	1.020	-	-	0	0	-	0.782	0.751	0.782	-	-	0	-	0.00%
1998-08-05	0	1.020	0.980	1.020	-	-	0	0	-	0.782	0.751	0.782	-	-	0	-	0.00%
1998-08-04	0	1.020	0.980	1.020	-	-	0	0	-	0.782	0.751	0.782	-	-	0	-	0.00%
1998-08-03	0	1.020	0.970	1.020	-	-	0	0	-	0.782	0.743	0.782	-	-	0	-	0.00%
1998-07-31	0	1.020	0.980	1.020	-	-	0	0	-	0.782	0.751	0.782	-	-	0	-	0.00%
1998-07-30	0	1.020	0.980	1.020	-	-	0	0	-	0.782	0.751	0.782	-	-	0	-	0.00%
1998-07-29	0	1.020	-	1.020	1.020	1.020	12,000	12,240	1.0200	0.782	-	0.782	0.782	0.782	15,657	0.7817	2.00%
1998-07-28	0	1.000	-	1.020	-	-	0	0	-	0.766	-	0.782	-	-	0	-	0.00%
1998-07-27	0	1.000	-	1.020	-	-	0	0	-	0.766	-	0.782	-	-	0	-	0.00%
1998-07-24	0	1.000	0.970	1.020	-	-	0	0	-	0.766	0.743	0.782	-	-	0	-	0.00%
1998-07-23	0	1.000	0.960	-	-	-	0	0	-	0.766	0.736	-	-	-	0	-	0.00%
1998-07-22	0	1.000	0.960	1.020	-	-	0	0	-	0.766	0.736	0.782	-	-	0	-	0.00%
1998-07-21	0	1.000	0.980	1.020	-	-	0	0	-	0.766	0.751	0.782	-	-	0	-	0.00%
1998-07-20	0	1.000	0.980	-	-	-	0	0	-	0.766	0.751	-	-	-	0	-	0.00%
1998-07-17	0	1.000	0.980	1.030	1.000	1.000	70,000	70,000	1.0000	0.766	0.751	0.789	0.766	0.766	91,334	0.7664	0.00%
1998-07-16	0	1.000	0.980	-	-	-	0	0	-	0.766	0.751	-	-	-	0	-	0.00%
1998-07-15	0	1.000	0.980	1.020	1.000	1.000	10,000	10,000	1.0000	0.766	0.751	0.782	0.766	0.766	13,048	0.7664	0.00%
1998-07-14	0	1.000	0.980	1.020	-	-	0	0	-	0.766	0.751	0.782	-	-	0	-	0.00%
1998-07-13	0	1.000	0.970	1.020	1.000	1.020	20,000	20,200	1.0100	0.766	0.743	0.782	0.766	0.782	26,095	0.7741	-5.66%
1998-07-10	0	1.060	1.020	-	-	-	0	0	-	0.812	0.782	-	-	-	0	-	0.00%
1998-07-09	0	1.060	1.020	-	-	-	0	0	-	0.812	0.782	-	-	-	0	-	0.00%
1998-07-08	0	1.060	1.020	-	-	-	0	0	-	0.812	0.782	-	-	-	0	-	0.00%
1998-07-07	0	1.060	1.020	-	-	-	0	0	-	0.812	0.782	-	-	-	0	-	0.00%
1998-07-06	0	1.060	1.020	-	-	-	0	0	-	0.812	0.782	-	-	-	0	-	0.00%
1998-07-03	0	1.060	1.020	-	-	-	0	0	-	0.812	0.782	-	-	-	0	-	0.00%
1998-07-02	0	1.060	1.020	-	-	-	0	0	-	0.812	0.782	-	-	-	0	-	0.00%
1998-06-30	0	1.060	1.020	-	-	-	0	0	-	0.812	0.782	-	-	-	0	-	0.00%
1998-06-29	0	1.060	1.020	-	-	-	0	0	-	0.812	0.782	-	-	-	0	-	0.00%
1998-06-26	0	1.060	1.020	-	-	-	0	0	-	0.812	0.782	-	-	-	0	-	0.00%
1998-06-25	0	1.060	1.020	-	-	-	0	0	-	0.812	0.782	-	-	-	0	-	0.00%
1998-06-24	0	1.060	1.020	1.060	-	-	0	0	-	0.812	0.782	0.812	-	-	0	-	0.00%
1998-06-23	0	1.060	1.020	-	-	-	0	0	-	0.812	0.782	-	-	-	0	-	0.00%
1998-06-22	0	1.060	1.020	-	-	-	0	0	-	0.812	0.782	-	-	-	0	-	0.00%
1998-06-19	0	1.060	1.060	-	-	-	0	0	-	0.812	0.812	-	-	-	0	-	0.00%
1998-06-18	0	1.060	1.060	-	1.060	1.060	16,000	16,960	1.0600	0.812	0.812	-	0.812	0.812	20,876	0.8124	3.92%
1998-06-17	0	1.020	1.000	1.060	-	-	0	0	-	0.782	0.766	0.812	-	-	0	-	0.00%
1998-06-16	0	1.020	1.000	1.060	-	-	0	0	-	0.782	0.766	0.812	-	-	0	-	0.00%
1998-06-15	0	1.020	1.000	1.060	-	-	0	0	-	0.782	0.766	0.812	-	-	0	-	0.00%
1998-06-12	0	1.020	1.010	1.060	1.020	1.020	50,000	51,000	1.0200	0.782	0.774	0.812	0.782	0.782	65,238	0.7817	0.00%
1998-06-11	0	1.020	1.010	1.040	1.020	1.020	50,000	51,000	1.0200	0.782	0.774	0.797	0.782	0.782	65,238	0.7817	-0.97%
1998-06-10	0	1.030	1.020	1.060	-	-	0	0	-	0.789	0.782	0.812	-	-	0	-	0.00%
1998-06-09	0	1.030	1.000	-	1.030	1.040	200,000	207,000	1.0350	0.789	0.766	-	0.789	0.797	260,953	0.7932	-0.96%
1998-06-08	0	1.040	1.040	1.080	1.020	1.040	140,000	144,500	1.0321	0.797	0.797	0.828	0.782	0.797	182,667	0.7911	0.00%
1998-06-05	0	1.040	1.040	1.070	0.980	1.060	610,000	633,860	1.0391	0.797	0.797	0.820	0.751	0.812	795,907	0.7964	10.64%
1998-06-04	0	0.940	0.900	0.970	0.940	0.940	20,000	18,800	0.9400	0.720	0.690	0.743	0.720	0.720	26,095	0.7204	-4.08%
1998-06-03	0	0.980	0.950	0.980	-	-	0	0	-	0.751	0.728	0.751	-	-	0	-	-2.00%
1998-06-02	0	1.000	0.940	1.040	0.880	1.000	330,000	312,800	0.9479	0.766	0.720	0.797	0.674	0.766	430,573	0.7265	4.17%
1998-06-01	0	0.960	0.900	0.960	-	-	0	0	-	0.736	0.690	0.736	-	-	0	-	-5.88%
1998-05-29	0	1.020	1.000	-	1.000	1.020	70,000	70,600	1.0086	0.782	0.766	-	0.766	0.782	91,334	0.7730	6.25%
1998-05-28	0	0.960	-	0.960	-	-	0	0	-	0.736	-	0.736	-	-	0	-	-3.03%
1998-05-27	0	0.990	-	0.990	-	-	0	0	-	0.759	-	0.759	-	-	0	-	-1.00%
1998-05-26	0	1.000	-	1.000	-	-	0	0	-	0.766	-	0.766	-	-	0	-	-1.96%
1998-05-25	0	1.020	-	1.020	-	-	0	0	-	0.782	-	0.782	-	-	0	-	0.00%
1998-05-22	0	1.020	-	1.020	1.020	1.020	20,000	20,400	1.0200	0.782	-	0.782	0.782	0.782	26,095	0.7817	-3.77%
1998-05-21	0	1.060	1.020	1.070	-	-	0	0	-	0.812	0.782	0.820	-	-	0	-	0.00%
1998-05-20	0	1.060	-	1.070	-	-	0	0	-	0.812	-	0.820	-	-	0	-	0.00%
1998-05-19	0	1.060	-	1.070	-	-	0	0	-	0.812	-	0.820	-	-	0	-	0.00%
1998-05-18	0	1.060	-	1.070	-	-	0	0	-	0.812	-	0.820	-	-	0	-	0.00%
1998-05-15	0	1.060	1.020	1.070	-	-	0	0	-	0.812	0.782	0.820	-	-	0	-	0.00%
1998-05-14	0	1.060	-	1.070	-	-	0	0	-	0.812	-	0.820	-	-	0	-	0.00%
1998-05-13	0	1.060	1.000	1.070	-	-	0	0	-	0.812	0.766	0.820	-	-	0	-	0.00%
1998-05-12	0	1.060	-	-	1.000	1.060	40,000	41,200	1.0300	0.812	-	-	0.766	0.812	52,191	0.7894	1.92%
1998-05-11	0	1.040	1.000	1.060	-	-	0	0	-	0.797	0.766	0.812	-	-	0	-	0.00%
1998-05-08	0	1.040	-	-	1.040	1.040	18,000	18,720	1.0400	0.797	-	-	0.797	0.797	23,486	0.7971	4.00%
1998-05-07	0	1.000	0.970	1.040	-	-	0	0	-	0.766	0.743	0.797	-	-	0	-	0.00%
1998-05-06	0	1.000	0.970	1.040	-	-	0	0	-	0.766	0.743	0.797	-	-	0	-	0.00%
1998-05-05	0	1.000	1.000	1.050	1.000	1.010	350,000	351,000	1.0029	0.766	0.766	0.805	0.766	0.774	456,668	0.7686	-4.76%
1998-05-04	0	1.050	1.010	1.070	1.050	1.050	16,000	16,800	1.0500	0.805	0.774	0.820	0.805	0.805	20,876	0.8047	1.94%
1998-05-01	0	1.030	1.010	1.030	1.010	1.030	170,000	172,100	1.0124	0.789	0.774	0.789	0.774	0.789	221,810	0.7759	0.98%
1998-04-30	0	1.020	1.010	1.040	1.000	1.020	150,000	152,000	1.0133	0.782	0.774	0.797	0.766	0.782	195,715	0.7766	2.00%
1998-04-29	0	1.000	1.000	1.030	1.000	1.020	450,000	454,000	1.0089	0.766	0.766	0.789	0.766	0.782	587,145	0.7732	-3.85%
1998-04-28	0	1.040	1.020	1.040	1.000	1.060	306,000	309,360	1.0110	0.797	0.782	0.797	0.766	0.812	399,258	0.7748	1.96%
1998-04-27	0	1.020	1.010	1.080	-	-	0	0	-	0.782	0.774	0.828	-	-	0	-	0.00%
1998-04-24	0	1.020	1.010	1.130	1.020	1.050	780,000	805,200	1.0323	0.782	0.774	0.866	0.782	0.805	1,017,717	0.7912	-5.56%
1998-04-23	0	1.080	1.070	1.140	1.080	1.090	300,000	325,000	1.0833	0.828	0.820	0.874	0.828	0.835	391,430	0.8303	-1.82%
1998-04-22	0	1.100	1.100	1.140	1.100	1.100	50,000	55,000	1.1000	0.843	0.843	0.874	0.843	0.843	65,238	0.8431	-0.90%
1998-04-21	0	1.110	1.080	1.140	1.110	1.120	170,000	189,200	1.1129	0.851	0.828	0.874	0.851	0.858	221,810	0.8530	-1.77%
1998-04-20	0	1.130	1.120	1.150	1.130	1.130	120,000	135,600	1.1300	0.866	0.858	0.881	0.866	0.866	156,572	0.8661	-0.88%
1998-04-17	0	1.140	1.130	1.160	-	-	0	0	-	0.874	0.866	0.889	-	-	0	-	0.00%
1998-04-16	0	1.140	1.130	1.170	1.140	1.160	130,000	148,800	1.1446	0.874	0.866	0.897	0.874	0.889	169,620	0.8773	-0.87%
1998-04-15	0	1.150	1.150	1.190	1.150	1.150	10,000	11,500	1.1500	0.881	0.881	0.912	0.881	0.881	13,048	0.8814	-2.54%
1998-04-14	0	1.180	1.160	1.190	1.150	1.180	300,000	350,100	1.1670	0.904	0.889	0.912	0.881	0.904	391,430	0.8944	0.00%
1998-04-09	0	1.180	1.150	1.180	1.120	1.180	342,000	391,580	1.1450	0.904	0.881	0.904	0.858	0.904	446,230	0.8775	2.61%
1998-04-08	0	1.150	1.130	-	-	-	0	0	-	0.881	0.866	-	-	-	0	-	0.00%
1998-04-07	0	1.150	1.140	1.150	-	-	0	0	-	0.881	0.874	0.881	-	-	0	-	-0.86%
1998-04-03	0	1.160	1.130	-	1.160	1.160	18,000	20,880	1.1600	0.889	0.866	-	0.889	0.889	23,486	0.8890	1.75%
1998-04-02	0	1.140	1.130	1.140	-	-	0	0	-	0.874	0.866	0.874	-	-	0	-	-0.87%
1998-04-01	0	1.150	1.140	-	1.150	1.150	30,000	34,500	1.1500	0.881	0.874	-	0.881	0.881	39,143	0.8814	0.88%
1998-03-31	0	1.140	1.130	-	-	-	0	0	-	0.874	0.866	-	-	-	0	-	0.00%
1998-03-30	0	1.140	1.130	-	1.140	1.140	100,000	114,000	1.1400	0.874	0.866	-	0.874	0.874	130,477	0.8737	-0.87%
1998-03-27	0	1.150	1.150	-	1.140	1.140	70,000	79,800	1.1400	0.881	0.881	-	0.874	0.874	91,334	0.8737	0.88%
1998-03-26	0	1.140	1.120	-	1.140	1.140	50,000	57,000	1.1400	0.874	0.858	-	0.874	0.874	65,238	0.8737	-0.87%
1998-03-25	0	1.150	1.130	-	1.140	1.150	300,000	343,000	1.1433	0.881	0.866	-	0.874	0.881	391,430	0.8763	-0.86%
1998-03-24	0	1.160	1.140	-	-	-	0	0	-	0.889	0.874	-	-	-	0	-	0.00%
1998-03-23	0	1.160	1.140	-	-	-	0	0	-	0.889	0.874	-	-	-	0	-	0.00%
1998-03-20	0	1.160	1.130	-	-	-	0	0	-	0.889	0.866	-	-	-	0	-	0.00%
1998-03-19	0	1.160	1.100	-	-	-	0	0	-	0.889	0.843	-	-	-	0	-	0.00%
1998-03-18	0	1.160	1.050	-	1.160	1.160	10,000	11,600	1.1600	0.889	0.805	-	0.889	0.889	13,048	0.8890	2.65%
1998-03-17	0	1.130	1.050	-	1.130	1.130	10,000	11,300	1.1300	0.866	0.805	-	0.866	0.866	13,048	0.8661	3.67%
1998-03-16	0	1.090	1.050	-	-	-	0	0	-	0.835	0.805	-	-	-	0	-	0.00%
1998-03-13	0	1.090	1.050	1.120	-	-	0	0	-	0.835	0.805	0.858	-	-	0	-	0.00%
1998-03-12	0	1.090	1.050	-	-	-	0	0	-	0.835	0.805	-	-	-	0	-	0.00%
1998-03-11	0	1.090	1.050	-	-	-	0	0	-	0.835	0.805	-	-	-	0	-	0.00%
1998-03-10	0	1.090	1.050	1.120	1.090	1.100	130,000	142,000	1.0923	0.835	0.805	0.858	0.835	0.843	169,620	0.8372	0.93%
1998-03-09	0	1.080	1.060	1.090	1.050	1.080	210,001	223,801	1.0657	0.828	0.812	0.835	0.805	0.828	274,002	0.8168	2.86%
1998-03-06	0	1.050	1.040	1.070	1.030	1.050	134,000	139,520	1.0412	0.805	0.797	0.820	0.789	0.805	174,839	0.7980	0.00%
1998-03-05	0	1.050	1.020	1.060	-	-	0	0	-	0.805	0.782	0.812	-	-	0	-	0.00%
1998-03-04	0	1.050	1.030	1.080	-	-	0	0	-	0.805	0.789	0.828	-	-	0	-	0.00%
1998-03-03	0	1.050	1.030	1.090	1.030	1.070	200,000	210,300	1.0515	0.805	0.789	0.835	0.789	0.820	260,953	0.8059	0.00%
1998-03-02	0	1.050	1.010	1.070	-	-	0	0	-	0.805	0.774	0.820	-	-	0	-	0.00%
1998-02-27	0	1.050	0.970	-	0.970	1.050	600,000	597,000	0.9950	0.805	0.743	-	0.743	0.805	782,860	0.7626	8.25%
1998-02-26	0	0.970	0.970	1.000	-	-	0	0	-	0.743	0.743	0.766	-	-	0	-	0.00%
1998-02-25	0	0.970	0.940	0.990	-	-	0	0	-	0.743	0.720	0.759	-	-	0	-	0.00%
1998-02-24	0	0.970	0.940	1.000	-	-	0	0	-	0.743	0.720	0.766	-	-	0	-	0.00%
1998-02-23	0	0.970	0.940	1.000	0.970	0.970	200,000	194,000	0.9700	0.743	0.720	0.766	0.743	0.743	260,953	0.7434	-1.02%
1998-02-20	0	0.980	0.940	0.990	-	-	0	0	-	0.751	0.720	0.759	-	-	0	-	0.00%
1998-02-19	0	0.980	0.940	0.990	0.980	0.980	80,000	78,400	0.9800	0.751	0.720	0.759	0.751	0.751	104,381	0.7511	3.16%
1998-02-18	0	0.950	0.900	0.980	0.880	0.970	960,000	873,200	0.9096	0.728	0.690	0.751	0.674	0.743	1,252,575	0.6971	-5.00%
1998-02-17	0	1.000	0.960	1.000	0.960	1.000	310,000	306,400	0.9884	0.766	0.736	0.766	0.736	0.766	404,477	0.7575	0.00%
1998-02-16	0	1.000	0.960	1.000	-	-	0	0	-	0.766	0.736	0.766	-	-	0	-	0.00%
1998-02-13	0	1.000	1.000	1.010	0.990	1.040	640,000	639,100	0.9986	0.766	0.766	0.774	0.759	0.797	835,050	0.7653	-2.91%
1998-02-12	0	1.030	1.000	1.040	0.990	1.030	320,000	320,100	1.0003	0.789	0.766	0.797	0.759	0.789	417,525	0.7667	-0.96%
1998-02-11	0	1.040	1.030	1.070	0.980	1.140	1,980,000	1,997,700	1.0089	0.797	0.789	0.820	0.751	0.874	2,583,437	0.7733	-13.33%
1998-02-10	0	1.200	1.160	1.200	1.200	1.240	30,000	36,800	1.2267	0.920	0.889	0.920	0.920	0.950	39,143	0.9401	-6.25%
1998-02-09	0	1.280	1.250	-	-	-	0	0	-	0.981	0.958	-	-	-	0	-	0.00%
1998-02-06	0	1.280	1.250	-	-	-	0	0	-	0.981	0.958	-	-	-	0	-	0.00%
1998-02-05	0	1.280	1.250	1.280	1.280	1.280	10,000	12,800	1.2800	0.981	0.958	0.981	0.981	0.981	13,048	0.9810	-1.54%
1998-02-04	0	1.300	1.280	-	-	-	0	0	-	0.996	0.981	-	-	-	0	-	0.00%
1998-02-03	0	1.300	1.280	1.300	-	-	0	0	-	0.996	0.981	0.996	-	-	0	-	0.00%
1998-02-02	0	1.300	1.270	1.300	-	-	0	0	-	0.996	0.973	0.996	-	-	0	-	0.00%
1998-01-27	0	1.300	1.270	1.300	1.310	1.310	10,000	13,100	1.3100	0.996	0.973	0.996	1.004	1.004	13,048	1.0040	-2.26%
1998-01-26	0	1.330	1.320	1.330	-	-	0	0	-	1.019	1.012	1.019	-	-	0	-	-2.21%
1998-01-23	0	1.360	1.330	1.370	1.350	1.360	20,000	27,100	1.3550	1.042	1.019	1.050	1.035	1.042	26,095	1.0385	1.49%
1998-01-22	0	1.340	-	1.360	-	-	0	0	-	1.027	-	1.042	-	-	0	-	0.00%
1998-01-21	0	1.340	1.300	1.360	-	-	0	0	-	1.027	0.996	1.042	-	-	0	-	0.00%
1998-01-20	0	1.340	1.300	-	-	-	0	0	-	1.027	0.996	-	-	-	0	-	0.00%
1998-01-19	0	1.340	1.300	1.370	-	-	0	0	-	1.027	0.996	1.050	-	-	0	-	0.00%
1998-01-16	0	1.340	1.330	1.350	1.340	1.340	20,000	26,800	1.3400	1.027	1.019	1.035	1.027	1.027	26,095	1.0270	1.52%
1998-01-15	0	1.320	-	1.340	-	-	0	0	-	1.012	-	1.027	-	-	0	-	0.00%
1998-01-14	0	1.320	1.280	1.340	-	-	0	0	-	1.012	0.981	1.027	-	-	0	-	0.00%
1998-01-13	0	1.320	-	1.340	-	-	0	0	-	1.012	-	1.027	-	-	0	-	0.00%
1998-01-12	0	1.320	-	1.340	-	-	0	0	-	1.012	-	1.027	-	-	0	-	0.00%
1998-01-09	0	1.320	-	1.360	1.320	1.320	10,000	13,200	1.3200	1.012	-	1.042	1.012	1.012	13,048	1.0117	-2.22%
1998-01-08	0	1.350	1.310	1.350	1.350	1.350	20,000	27,000	1.3500	1.035	1.004	1.035	1.035	1.035	26,095	1.0347	-2.17%
1998-01-07	0	1.380	-	1.440	1.380	1.380	20,000	27,600	1.3800	1.058	-	1.104	1.058	1.058	26,095	1.0577	-1.43%
1998-01-06	0	1.400	1.390	1.440	-	-	0	0	-	1.073	1.065	1.104	-	-	0	-	0.00%
1998-01-05	0	1.400	-	1.460	1.400	1.400	30,000	42,000	1.4000	1.073	-	1.119	1.073	1.073	39,143	1.0730	-1.41%
1998-01-02	0	1.420	1.400	1.450	-	-	0	0	-	1.088	1.073	1.111	-	-	0	-	0.00%
1997-12-31	0	1.420	1.410	1.470	1.420	1.420	20,000	28,400	1.4200	1.088	1.081	1.127	1.088	1.088	26,095	1.0883	-1.39%
1997-12-30	0	1.440	1.420	1.470	-	-	0	0	-	1.104	1.088	1.127	-	-	0	-	0.00%
1997-12-29	0	1.440	1.410	1.470	-	-	0	0	-	1.104	1.081	1.127	-	-	0	-	0.00%
1997-12-24	0	1.450	1.410	1.470	-	-	0	0	-	1.104	1.073	1.119	-	-	0	-	0.00%
1997-12-23	0	1.450	1.400	1.470	-	-	0	0	-	1.104	1.066	1.119	-	-	0	-	0.00%
1997-12-22	0	1.450	1.400	1.470	-	-	0	0	-	1.104	1.066	1.119	-	-	0	-	0.00%
1997-12-19	0	1.450	1.420	1.480	-	-	0	0	-	1.104	1.081	1.126	-	-	0	-	0.00%
1997-12-18	0	1.450	1.420	1.480	-	-	0	0	-	1.104	1.081	1.126	-	-	0	-	0.00%
1997-12-17	0	1.450	1.420	1.480	-	-	0	0	-	1.104	1.081	1.126	-	-	0	-	0.00%
1997-12-16	0	1.450	1.420	1.450	-	-	0	0	-	1.104	1.081	1.104	-	-	0	-	0.00%
1997-12-15	0	1.450	1.420	1.450	-	-	0	0	-	1.104	1.081	1.104	-	-	0	-	0.00%
1997-12-12	0	1.450	1.430	1.480	-	-	0	0	-	1.104	1.088	1.126	-	-	0	-	0.00%
1997-12-11	0	1.450	1.430	1.450	-	-	0	0	-	1.104	1.088	1.104	-	-	0	-	0.00%
1997-12-10	0	1.450	1.440	1.490	-	-	0	0	-	1.104	1.096	1.134	-	-	0	-	0.00%
1997-12-09	0	1.450	1.450	1.490	1.450	1.450	2,000	2,900	1.4500	1.104	1.104	1.134	1.104	1.104	2,628	1.1036	-2.03%
1997-12-08	0	1.480	1.440	-	1.480	1.480	20,000	29,600	1.4800	1.126	1.096	-	1.126	1.126	26,277	1.1265	2.78%
1997-12-05	0	1.440	1.430	1.480	1.440	1.440	50,000	72,000	1.4400	1.096	1.088	1.126	1.096	1.096	65,691	1.0960	-2.04%
1997-12-04	0	1.470	1.440	1.470	-	-	0	0	-	1.119	1.096	1.119	-	-	0	-	0.00%
1997-12-03	0	1.470	1.450	1.470	-	-	0	0	-	1.119	1.104	1.119	-	-	0	-	0.00%
1997-12-02	0	1.470	1.450	1.480	-	-	0	0	-	1.119	1.104	1.126	-	-	0	-	0.00%
1997-12-01	0	1.470	1.440	1.480	-	-	0	0	-	1.119	1.096	1.126	-	-	0	-	0.00%
1997-11-28	0	1.470	1.440	-	1.470	1.470	20,000	29,400	1.4700	1.119	1.096	-	1.119	1.119	26,277	1.1189	2.08%
1997-11-27	0	1.440	1.440	1.470	-	-	0	0	-	1.096	1.096	1.119	-	-	0	-	0.00%
1997-11-26	0	1.440	1.440	1.470	-	-	0	0	-	1.096	1.096	1.119	-	-	0	-	0.00%
1997-11-25	0	1.440	1.440	1.470	-	-	0	0	-	1.096	1.096	1.119	-	-	0	-	0.00%
1997-11-24	0	1.440	1.440	1.470	1.440	1.440	40,000	57,600	1.4400	1.096	1.096	1.119	1.096	1.096	52,553	1.0960	0.00%
1997-11-21	0	1.440	1.440	1.480	-	-	0	0	-	1.096	1.096	1.126	-	-	0	-	0.00%
1997-11-20	0	1.440	1.440	-	1.440	1.440	20,000	28,800	1.4400	1.096	1.096	-	1.096	1.096	26,277	1.0960	-1.37%
1997-11-19	0	1.460	1.440	-	-	-	0	0	-	1.111	1.096	-	-	-	0	-	0.00%
1997-11-18	0	1.460	1.440	-	-	-	0	0	-	1.111	1.096	-	-	-	0	-	0.00%
1997-11-17	0	1.460	1.450	-	-	-	0	0	-	1.111	1.104	-	-	-	0	-	0.00%
1997-11-14	0	1.460	1.450	-	-	-	0	0	-	1.111	1.104	-	-	-	0	-	0.00%
1997-11-13	0	1.460	1.440	1.490	-	-	0	0	-	1.111	1.096	1.134	-	-	0	-	0.00%
1997-11-12	0	1.460	1.460	-	1.460	1.460	100,000	146,000	1.4600	1.111	1.111	-	1.111	1.111	131,383	1.1113	-1.35%
1997-11-11	0	1.480	1.460	-	-	-	0	0	-	1.126	1.111	-	-	-	0	-	0.00%
1997-11-10	0	1.480	1.450	-	-	-	0	0	-	1.126	1.104	-	-	-	0	-	0.00%
1997-11-07	0	1.480	1.460	-	-	-	0	0	-	1.126	1.111	-	-	-	0	-	0.00%
1997-11-06	0	1.480	1.480	-	1.480	1.480	44,000	65,120	1.4800	1.126	1.126	-	1.126	1.126	57,808	1.1265	-1.33%
1997-11-05	0	1.500	1.470	-	-	-	0	0	-	1.142	1.119	-	-	-	0	-	0.00%
1997-11-04	0	1.500	1.470	-	-	-	0	0	-	1.142	1.119	-	-	-	0	-	0.00%
1997-11-03	0	1.500	1.460	-	-	-	0	0	-	1.142	1.111	-	-	-	0	-	0.00%
1997-10-31	0	1.500	1.500	-	-	-	40,000	60,000	1.5000	1.142	1.142	-	-	-	52,553	1.1417	1.35%
1997-10-30	0	1.480	1.440	-	1.480	1.480	22,000	32,560	1.4800	1.126	1.096	-	1.126	1.126	28,904	1.1265	0.00%
1997-10-29	0	1.480	1.450	1.480	-	-	0	0	-	1.126	1.104	1.126	-	-	0	-	0.00%
1997-10-28	0	1.480	1.440	1.480	1.440	1.480	110,000	160,400	1.4582	1.126	1.096	1.126	1.096	1.126	144,521	1.1099	0.00%
1997-10-27	0	1.480	1.450	-	1.480	1.480	20,000	29,600	1.4800	1.126	1.104	-	1.126	1.126	26,277	1.1265	0.68%
1997-10-24	0	1.470	1.430	-	1.470	1.470	20,000	29,400	1.4700	1.119	1.088	-	1.119	1.119	26,277	1.1189	0.00%
1997-10-23	0	1.470	1.430	1.470	-	-	0	0	-	1.119	1.088	1.119	-	-	0	-	0.00%
1997-10-22	0	1.470	1.430	1.470	1.440	1.470	30,000	43,500	1.4500	1.119	1.088	1.119	1.096	1.119	39,415	1.1036	-0.68%
1997-10-21	0	1.480	1.450	1.480	-	-	0	0	-	1.126	1.104	1.126	-	-	0	-	0.00%
1997-10-20	0	1.480	1.430	-	1.480	1.480	20,000	29,600	1.4800	1.126	1.088	-	1.126	1.126	26,277	1.1265	1.37%
1997-10-17	0	1.460	1.390	1.460	1.450	1.460	40,000	58,200	1.4550	1.111	1.058	1.111	1.104	1.111	52,553	1.1075	1.39%
1997-10-16	0	1.440	1.400	1.460	-	-	0	0	-	1.096	1.066	1.111	-	-	0	-	0.00%
1997-10-15	0	1.440	1.380	-	1.440	1.440	20,000	28,800	1.4400	1.096	1.050	-	1.096	1.096	26,277	1.0960	0.00%
1997-10-14	0	1.440	1.380	-	1.380	1.440	60,000	85,000	1.4167	1.096	1.050	-	1.050	1.096	78,830	1.0783	1.41%
1997-10-13	0	1.420	1.390	1.420	1.420	1.420	20,000	28,400	1.4200	1.081	1.058	1.081	1.081	1.081	26,277	1.0808	1.43%
1997-10-09	0	1.400	1.380	1.440	-	-	0	0	-	1.066	1.050	1.096	-	-	0	-	0.00%
1997-10-08	0	1.400	1.390	1.440	1.400	1.400	20,000	28,000	1.4000	1.066	1.058	1.096	1.066	1.066	26,277	1.0656	-2.78%
1997-10-07	0	1.440	1.390	1.460	1.430	1.440	120,000	171,740	1.4312	1.096	1.058	1.111	1.088	1.096	157,659	1.0893	2.86%
1997-10-06	0	1.400	1.390	1.450	1.400	1.400	20,000	28,000	1.4000	1.066	1.058	1.104	1.066	1.066	26,277	1.0656	-2.78%
1997-10-03	0	1.440	1.390	-	1.440	1.440	20,000	28,800	1.4400	1.096	1.058	-	1.096	1.096	26,277	1.0960	3.60%
1997-09-30	0	1.390	1.390	-	-	-	0	0	-	1.058	1.058	-	-	-	0	-	0.00%
1997-09-29	0	1.390	1.380	-	1.390	1.390	120,000	166,800	1.3900	1.058	1.050	-	1.058	1.058	157,659	1.0580	0.00%
1997-09-26	0	1.390	1.390	1.440	1.390	1.390	30,000	41,700	1.3900	1.058	1.058	1.096	1.058	1.058	39,415	1.0580	0.00%
1997-09-25	0	1.390	1.390	-	-	-	0	0	-	1.058	1.058	-	-	-	0	-	0.00%
1997-09-24	0	1.390	1.390	-	-	-	0	0	-	1.058	1.058	-	-	-	0	-	0.00%
1997-09-23	0	1.390	1.390	-	1.390	1.390	50,000	69,500	1.3900	1.058	1.058	-	1.058	1.058	65,691	1.0580	-4.14%
1997-09-22	0	1.450	1.400	-	-	-	0	0	-	1.104	1.066	-	-	-	0	-	0.00%
1997-09-19	0	1.450	1.410	-	-	-	0	0	-	1.104	1.073	-	-	-	0	-	0.00%
1997-09-18	0	1.450	1.400	1.480	-	-	0	0	-	1.104	1.066	1.126	-	-	0	-	0.00%
1997-09-16	0	1.450	1.390	1.480	1.450	1.450	10,000	14,500	1.4500	1.104	1.058	1.126	1.104	1.104	13,138	1.1036	1.40%
1997-09-15	0	1.430	1.380	-	1.390	1.430	32,000	44,880	1.4025	1.088	1.050	-	1.058	1.088	42,042	1.0675	1.42%
1997-09-12	0	1.410	1.370	-	1.400	1.410	40,000	56,100	1.4025	1.073	1.043	-	1.066	1.073	52,553	1.0675	0.71%
1997-09-11	0	1.400	1.370	1.400	1.360	1.400	34,000	47,440	1.3953	1.066	1.043	1.066	1.035	1.066	44,670	1.0620	0.00%
1997-09-10	0	1.400	1.360	-	1.360	1.400	20,000	27,600	1.3800	1.066	1.035	-	1.035	1.066	26,277	1.0504	1.45%
1997-09-09	0	1.380	1.380	1.400	1.360	1.390	100,000	136,600	1.3660	1.050	1.050	1.066	1.035	1.058	131,383	1.0397	0.00%
1997-09-08	0	1.380	1.340	-	1.340	1.380	40,000	54,400	1.3600	1.050	1.020	-	1.020	1.050	52,553	1.0351	2.99%
1997-09-05	0	1.340	1.340	1.380	-	-	0	0	-	1.020	1.020	1.050	-	-	0	-	0.00%
1997-09-04	0	1.340	1.330	1.380	1.340	1.340	120,000	160,800	1.3400	1.020	1.012	1.050	1.020	1.020	157,659	1.0199	-0.74%
1997-09-03	0	1.350	1.350	1.400	1.350	1.350	50,000	67,500	1.3500	1.028	1.028	1.066	1.028	1.028	65,691	1.0275	0.75%
1997-09-02	0	1.340	1.340	1.400	1.340	1.380	250,000	338,000	1.3520	1.020	1.020	1.066	1.020	1.050	328,457	1.0291	-2.19%
1997-09-01	0	1.370	1.330	1.370	1.340	1.370	220,000	295,400	1.3427	1.043	1.012	1.043	1.020	1.043	289,042	1.0220	1.48%
1997-08-29	0	1.350	1.310	-	1.350	1.350	20,000	27,000	1.3500	1.028	0.997	-	1.028	1.028	26,277	1.0275	3.05%
1997-08-28	0	1.360	1.360	-	1.360	1.360	32,000	43,520	1.3600	0.997	0.997	-	0.997	0.997	43,647	0.9971	-0.73%
1997-08-27	0	1.370	1.360	-	1.370	1.380	54,000	74,180	1.3737	1.004	0.997	-	1.004	1.012	73,655	1.0071	0.74%
1997-08-26	0	1.360	1.350	1.400	-	-	0	0	-	0.997	0.990	1.026	-	-	0	-	0.00%
1997-08-25	0	1.360	1.330	-	1.320	1.360	70,000	93,600	1.3371	0.997	0.975	-	0.968	0.997	95,478	0.9803	3.82%
1997-08-22	0	1.310	1.300	1.340	1.310	1.310	20,000	26,200	1.3100	0.960	0.953	0.982	0.960	0.960	27,279	0.9604	-1.50%
1997-08-21	0	1.330	1.300	-	1.330	1.330	20,000	26,600	1.3300	0.975	0.953	-	0.975	0.975	27,279	0.9751	0.76%
1997-08-20	0	1.320	1.290	-	1.320	1.320	20,000	26,400	1.3200	0.968	0.946	-	0.968	0.968	27,279	0.9678	1.54%
1997-08-19	0	1.300	1.290	-	1.270	1.300	50,000	64,100	1.2820	0.953	0.946	-	0.931	0.953	68,199	0.9399	1.56%
1997-08-15	0	1.280	1.280	1.320	1.280	1.290	120,000	154,100	1.2842	0.938	0.938	0.968	0.938	0.946	163,677	0.9415	-3.03%
1997-08-14	0	1.320	1.290	-	1.310	1.320	120,000	157,400	1.3117	0.968	0.946	-	0.960	0.968	163,677	0.9617	0.76%
1997-08-13	0	1.310	1.290	1.310	-	-	0	0	-	0.960	0.946	0.960	-	-	0	-	0.00%
1997-08-12	0	1.310	1.290	1.320	1.280	1.310	1,352,000	1,739,180	1.2864	0.960	0.946	0.968	0.938	0.960	1,844,091	0.9431	0.00%
1997-08-11	0	1.310	1.280	-	1.280	1.310	1,968,000	2,536,520	1.2889	0.960	0.938	-	0.938	0.960	2,684,299	0.9449	0.00%
1997-08-08	0	1.310	1.290	-	1.280	1.310	1,416,000	1,826,960	1.2902	0.960	0.946	-	0.938	0.960	1,931,386	0.9459	0.00%
1997-08-07	0	1.310	1.280	1.320	1.280	1.310	1,082,000	1,394,320	1.2887	0.960	0.938	0.968	0.938	0.960	1,475,819	0.9448	0.00%
1997-08-06	0	1.310	1.290	1.320	-	-	0	0	-	0.960	0.946	0.968	-	-	0	-	0.00%
1997-08-05	0	1.310	1.290	1.320	1.310	1.310	34,000	44,540	1.3100	0.960	0.946	0.968	0.960	0.960	46,375	0.9604	0.00%
1997-08-04	0	1.310	1.280	1.310	1.310	1.310	20,000	26,200	1.3100	0.960	0.938	0.960	0.960	0.960	27,279	0.9604	0.77%
1997-08-01	0	1.300	1.280	1.300	1.300	1.300	30,000	39,000	1.3000	0.953	0.938	0.953	0.953	0.953	40,919	0.9531	0.00%
1997-07-31	0	1.300	1.280	1.310	1.300	1.300	20,000	26,000	1.3000	0.953	0.938	0.960	0.953	0.953	27,279	0.9531	0.00%
1997-07-30	0	1.300	1.280	1.310	1.290	1.300	140,000	180,800	1.2914	0.953	0.938	0.960	0.946	0.953	190,956	0.9468	-0.76%
1997-07-29	0	1.310	1.280	1.310	1.290	1.320	170,000	220,900	1.2994	0.960	0.938	0.960	0.946	0.968	231,875	0.9527	0.00%
1997-07-28	0	1.310	1.290	1.310	1.290	1.310	66,000	85,260	1.2918	0.960	0.946	0.960	0.946	0.960	90,022	0.9471	1.55%
1997-07-25	0	1.290	1.290	1.300	1.290	1.320	148,000	192,200	1.2986	0.946	0.946	0.953	0.946	0.968	201,868	0.9521	-0.77%
1997-07-24	0	1.300	1.280	-	1.270	1.300	20,000	25,700	1.2850	0.953	0.938	-	0.931	0.953	27,279	0.9421	0.00%
1997-07-23	0	1.300	1.280	1.320	1.300	1.300	26,000	33,800	1.3000	0.953	0.938	0.968	0.953	0.953	35,463	0.9531	1.56%
1997-07-22	0	1.280	1.290	1.300	1.250	1.260	144,000	180,400	1.2528	0.938	0.946	0.953	0.916	0.924	196,412	0.9185	2.40%
1997-07-21	0	1.250	1.220	1.250	-	-	0	0	-	0.916	0.894	0.916	-	-	0	-	0.00%
1997-07-18	0	1.250	1.220	1.250	1.250	1.250	20,000	25,000	1.2500	0.916	0.894	0.916	0.916	0.916	27,279	0.9164	0.81%
1997-07-17	0	1.240	1.220	1.250	-	-	0	0	-	0.909	0.894	0.916	-	-	0	-	0.00%
1997-07-16	0	1.240	1.230	1.240	1.240	1.240	18,000	22,320	1.2400	0.909	0.902	0.909	0.909	0.909	24,552	0.9091	2.48%
1997-07-15	0	1.210	-	1.250	1.210	1.250	40,000	49,200	1.2300	0.887	-	0.916	0.887	0.916	54,559	0.9018	-3.20%
1997-07-14	0	1.250	1.210	1.250	1.230	1.250	20,000	24,680	1.2340	0.916	0.887	0.916	0.902	0.916	27,279	0.9047	0.00%
1997-07-11	0	1.250	1.210	1.250	-	-	0	0	-	0.916	0.887	0.916	-	-	0	-	0.00%
1997-07-10	0	1.250	-	1.250	1.210	1.250	150,000	182,800	1.2187	0.916	-	0.916	0.887	0.916	204,596	0.8935	0.00%
1997-07-09	0	1.250	1.220	1.250	1.250	1.250	30,000	37,500	1.2500	0.916	0.894	0.916	0.916	0.916	40,919	0.9164	0.00%
1997-07-08	0	1.250	1.220	1.250	-	-	0	0	-	0.916	0.894	0.916	-	-	0	-	0.00%
1997-07-07	0	1.250	1.220	1.250	1.220	1.250	50,000	61,300	1.2260	0.916	0.894	0.916	0.894	0.916	68,199	0.8988	-0.79%
1997-07-04	0	1.260	1.220	1.260	-	-	0	0	-	0.924	0.894	0.924	-	-	0	-	0.00%
1997-07-03	0	1.260	1.240	1.260	1.220	1.260	154,000	189,500	1.2305	0.924	0.909	0.924	0.894	0.924	210,052	0.9022	1.61%
1997-06-27	0	1.240	1.220	1.260	1.240	1.240	30,000	37,200	1.2400	0.909	0.894	0.924	0.909	0.909	40,919	0.9091	3.33%
1997-06-26	0	1.200	1.180	1.240	-	-	0	0	-	0.880	0.865	0.909	-	-	0	-	0.00%
1997-06-25	0	1.200	1.180	1.240	-	-	0	0	-	0.880	0.865	0.909	-	-	0	-	0.00%
1997-06-24	0	1.200	1.200	1.240	1.200	1.200	50,000	60,000	1.2000	0.880	0.880	0.909	0.880	0.880	68,199	0.8798	-3.23%
1997-06-23	0	1.240	-	-	1.240	1.240	30,000	37,200	1.2400	0.909	-	-	0.909	0.909	40,919	0.9091	3.33%
1997-06-20	0	1.200	-	1.240	1.200	1.200	20,000	24,000	1.2000	0.880	-	0.909	0.880	0.880	27,279	0.8798	-3.23%
1997-06-19	0	1.240	-	1.240	1.200	1.240	40,000	48,400	1.2100	0.909	-	0.909	0.880	0.909	54,559	0.8871	2.48%
1997-06-18	0	1.210	1.190	1.240	-	-	0	0	-	0.887	0.872	0.909	-	-	0	-	0.00%
1997-06-17	0	1.210	1.190	1.250	1.210	1.210	30,000	36,300	1.2100	0.887	0.872	0.916	0.887	0.887	40,919	0.8871	-2.42%
1997-06-16	0	1.240	1.210	1.250	-	-	0	0	-	0.909	0.887	0.916	-	-	0	-	0.00%
1997-06-13	0	1.240	1.200	-	1.240	1.240	30,000	37,200	1.2400	0.909	0.880	-	0.909	0.909	40,919	0.9091	0.00%
1997-06-12	0	1.240	1.200	-	1.190	1.240	70,000	85,800	1.2257	0.909	0.880	-	0.872	0.909	95,478	0.8986	0.00%
1997-06-11	0	1.240	1.190	1.240	-	-	0	0	-	0.909	0.872	0.909	-	-	0	-	0.00%
1997-06-10	0	1.240	1.190	1.240	1.240	1.240	20,000	24,800	1.2400	0.909	0.872	0.909	0.909	0.909	27,279	0.9091	0.00%
1997-06-06	0	1.240	1.200	1.250	-	-	0	0	-	0.909	0.880	0.916	-	-	0	-	0.00%
1997-06-05	0	1.240	1.190	1.240	-	-	0	0	-	0.909	0.872	0.909	-	-	0	-	0.00%
1997-06-04	0	1.240	1.200	1.240	1.200	1.240	20,000	24,400	1.2200	0.909	0.880	0.909	0.880	0.909	27,279	0.8944	3.33%
1997-06-03	0	1.200	1.170	1.240	1.200	1.200	30,000	36,000	1.2000	0.880	0.858	0.909	0.880	0.880	40,919	0.8798	-0.83%
1997-06-02	0	1.210	1.200	1.240	1.210	1.210	30,000	36,300	1.2100	0.887	0.880	0.909	0.887	0.887	40,919	0.8871	-2.42%
1997-05-30	0	1.240	1.210	1.250	1.240	1.240	40,000	49,600	1.2400	0.909	0.887	0.916	0.909	0.909	54,559	0.9091	0.00%
1997-05-29	0	1.240	1.200	1.240	1.200	1.240	40,000	49,200	1.2300	0.909	0.880	0.909	0.880	0.909	54,559	0.9018	0.00%
1997-05-28	0	1.240	1.220	1.240	1.240	1.240	40,000	49,600	1.2400	0.909	0.894	0.909	0.909	0.909	54,559	0.9091	0.00%
1997-05-27	0	1.240	1.200	1.240	-	-	0	0	-	0.909	0.880	0.909	-	-	0	-	0.00%
1997-05-26	0	1.240	1.200	1.240	1.210	1.240	60,000	73,800	1.2300	0.909	0.880	0.909	0.887	0.909	81,838	0.9018	0.81%
1997-05-23	0	1.230	1.200	1.240	1.230	1.230	30,000	36,900	1.2300	0.902	0.880	0.909	0.902	0.902	40,919	0.9018	0.00%
1997-05-22	0	1.230	1.200	1.240	1.230	1.230	10,000	12,300	1.2300	0.902	0.880	0.909	0.902	0.902	13,640	0.9018	0.00%
1997-05-21	0	1.230	-	1.230	1.210	1.230	60,000	73,200	1.2200	0.902	-	0.902	0.887	0.902	81,838	0.8944	0.00%
1997-05-20	0	1.230	1.200	1.240	1.230	1.230	40,000	49,200	1.2300	0.902	0.880	0.909	0.902	0.902	54,559	0.9018	0.82%
1997-05-19	0	1.220	1.200	1.240	-	-	0	0	-	0.894	0.880	0.909	-	-	0	-	0.00%
1997-05-16	0	1.220	1.200	1.220	-	-	0	0	-	0.894	0.880	0.894	-	-	0	-	-1.61%
1997-05-15	0	1.240	1.190	1.240	1.210	1.240	40,000	48,700	1.2175	0.909	0.872	0.909	0.887	0.909	54,559	0.8926	0.00%
1997-05-14	0	1.240	1.210	-	1.240	1.240	50,000	62,000	1.2400	0.909	0.887	-	0.909	0.909	68,199	0.9091	0.81%
1997-05-13	0	1.230	1.200	1.230	-	-	0	0	-	0.902	0.880	0.902	-	-	0	-	0.00%
1997-05-12	0	1.230	1.190	1.230	1.230	1.230	30,000	36,900	1.2300	0.902	0.872	0.902	0.902	0.902	40,919	0.9018	0.00%
1997-05-09	0	1.230	1.190	1.230	1.230	1.230	20,000	24,600	1.2300	0.902	0.872	0.902	0.902	0.902	27,279	0.9018	0.00%
1997-05-08	0	1.230	1.180	1.230	-	-	0	0	-	0.902	0.865	0.902	-	-	0	-	0.00%
1997-05-07	0	1.230	1.180	-	1.190	1.230	130,000	158,200	1.2169	0.902	0.865	-	0.872	0.902	177,316	0.8922	0.00%
1997-05-06	0	1.230	1.190	1.240	1.220	1.230	40,000	49,000	1.2250	0.902	0.872	0.909	0.894	0.902	54,559	0.8981	0.82%
1997-05-05	0	1.220	1.180	1.220	1.180	1.220	80,000	96,000	1.2000	0.894	0.865	0.894	0.865	0.894	109,118	0.8798	1.67%
1997-05-02	0	1.200	1.170	-	1.200	1.200	50,000	60,000	1.2000	0.880	0.858	-	0.880	0.880	68,199	0.8798	0.00%
1997-05-01	0	1.200	1.170	1.200	1.200	1.200	20,000	24,000	1.2000	0.880	0.858	0.880	0.880	0.880	27,279	0.8798	0.00%
1997-04-30	0	1.200	1.160	1.200	1.200	1.200	50,000	60,000	1.2000	0.880	0.850	0.880	0.880	0.880	68,199	0.8798	0.84%
1997-04-29	0	1.190	1.160	1.190	-	-	0	0	-	0.872	0.850	0.872	-	-	0	-	-0.83%
1997-04-28	0	1.200	1.160	1.200	1.160	1.200	120,000	140,400	1.1700	0.880	0.850	0.880	0.850	0.880	163,677	0.8578	0.00%
1997-04-25	0	1.200	1.170	1.200	1.180	1.200	52,000	61,400	1.1808	0.880	0.858	0.880	0.865	0.880	70,927	0.8657	1.69%
1997-04-24	0	1.180	1.170	1.200	-	-	0	0	-	0.865	0.858	0.880	-	-	0	-	0.00%
1997-04-23	0	1.180	1.170	1.210	-	-	0	0	-	0.865	0.858	0.887	-	-	0	-	0.00%
1997-04-22	0	1.180	1.180	-	1.180	1.190	40,000	47,400	1.1850	0.865	0.865	-	0.865	0.872	54,559	0.8688	1.72%
1997-04-21	0	1.160	1.140	1.160	1.160	1.160	40,000	46,400	1.1600	0.850	0.836	0.850	0.850	0.850	54,559	0.8505	-3.33%
1997-04-18	0	1.200	1.160	1.200	-	-	0	0	-	0.880	0.850	0.880	-	-	0	-	0.00%
1997-04-17	0	1.200	1.160	1.200	-	-	0	0	-	0.880	0.850	0.880	-	-	0	-	0.00%
1997-04-16	0	1.200	1.170	1.200	-	-	0	0	-	0.880	0.858	0.880	-	-	0	-	0.00%
1997-04-15	0	1.200	1.150	1.200	1.170	1.200	60,000	71,400	1.1900	0.880	0.843	0.880	0.858	0.880	81,838	0.8725	0.00%
1997-04-14	0	1.200	1.160	1.200	-	-	0	0	-	0.880	0.850	0.880	-	-	0	-	0.00%
1997-04-11	0	1.200	1.160	-	1.190	1.200	30,000	35,900	1.1967	0.880	0.850	-	0.872	0.880	40,919	0.8773	0.84%
1997-04-10	0	1.190	1.160	1.200	-	-	0	0	-	0.872	0.850	0.880	-	-	0	-	0.00%
1997-04-09	0	1.190	1.160	1.200	-	-	0	0	-	0.872	0.850	0.880	-	-	0	-	0.00%
1997-04-08	0	1.190	1.160	1.190	-	-	0	0	-	0.872	0.850	0.872	-	-	0	-	0.00%
1997-04-07	0	1.190	1.140	1.200	1.180	1.190	40,000	47,400	1.1850	0.872	0.836	0.880	0.865	0.872	54,559	0.8688	0.85%
1997-04-04	0	1.180	1.140	1.180	-	-	0	0	-	0.865	0.836	0.865	-	-	0	-	0.00%
1997-04-03	0	1.180	1.150	1.180	-	-	0	0	-	0.865	0.843	0.865	-	-	0	-	-0.84%
1997-04-02	0	1.190	-	-	1.150	1.190	48,000	56,320	1.1733	0.872	-	-	0.843	0.872	65,471	0.8602	0.00%
1997-04-01	0	1.190	1.150	1.190	-	-	0	0	-	0.872	0.843	0.872	-	-	0	-	0.00%
1997-03-27	0	1.190	1.180	1.200	1.160	1.190	88,000	104,120	1.1832	0.872	0.865	0.880	0.850	0.872	120,030	0.8675	0.85%
1997-03-26	0	1.180	1.170	1.180	1.180	1.180	128,000	151,040	1.1800	0.865	0.858	0.865	0.865	0.865	174,589	0.8651	0.85%
1997-03-25	0	1.170	1.150	1.180	1.170	1.170	20,000	23,400	1.1700	0.858	0.843	0.865	0.858	0.858	27,279	0.8578	-0.85%
1997-03-24	0	1.180	1.170	1.200	1.180	1.200	98,000	116,720	1.1910	0.865	0.858	0.880	0.865	0.880	133,669	0.8732	-0.84%
1997-03-21	0	1.190	1.170	1.200	1.190	1.190	28,000	33,320	1.1900	0.872	0.858	0.880	0.872	0.872	38,191	0.8725	1.71%
1997-03-20	0	1.170	1.160	1.180	-	-	0	0	-	0.858	0.850	0.865	-	-	0	-	0.00%
1997-03-19	0	1.170	1.170	1.200	1.170	1.170	14,000	16,380	1.1700	0.858	0.858	0.880	0.858	0.858	19,096	0.8578	-2.50%
1997-03-18	0	1.200	1.170	1.200	-	-	0	0	-	0.880	0.858	0.880	-	-	0	-	0.00%
1997-03-17	0	1.200	1.170	1.200	-	-	0	0	-	0.880	0.858	0.880	-	-	0	-	0.00%
1997-03-14	0	1.200	1.170	1.200	-	-	0	0	-	0.880	0.858	0.880	-	-	0	-	0.00%
1997-03-13	0	1.200	1.180	1.200	-	-	0	0	-	0.880	0.865	0.880	-	-	0	-	0.00%
1997-03-12	0	1.200	1.190	1.200	-	-	0	0	-	0.880	0.872	0.880	-	-	0	-	-0.83%
1997-03-11	0	1.210	1.190	1.210	-	-	0	0	-	0.887	0.872	0.887	-	-	0	-	-0.82%
1997-03-10	0	1.220	1.200	1.220	1.220	1.220	70,000	85,400	1.2200	0.894	0.880	0.894	0.894	0.894	95,478	0.8944	3.39%
1997-03-07	0	1.180	1.180	1.200	1.180	1.180	20,000	23,600	1.1800	0.865	0.865	0.880	0.865	0.865	27,279	0.8651	-2.48%
1997-03-06	0	1.210	1.180	1.220	-	-	0	0	-	0.887	0.865	0.894	-	-	0	-	0.00%
1997-03-05	0	1.210	1.180	1.210	1.210	1.210	40,000	48,400	1.2100	0.887	0.865	0.887	0.887	0.887	54,559	0.8871	0.83%
1997-03-04	0	1.200	1.190	1.210	-	-	0	0	-	0.880	0.872	0.887	-	-	0	-	0.00%
1997-03-03	0	1.200	1.180	1.220	1.200	1.220	100,000	120,600	1.2060	0.880	0.865	0.894	0.880	0.894	136,397	0.8842	-0.83%
1997-02-28	0	1.210	1.180	1.220	1.180	1.210	44,000	52,720	1.1982	0.887	0.865	0.894	0.865	0.887	60,015	0.8784	0.83%
1997-02-27	0	1.200	1.180	1.200	-	-	0	0	-	0.880	0.865	0.880	-	-	0	-	0.00%
1997-02-26	0	1.200	1.190	1.200	1.200	1.200	166,000	199,200	1.2000	0.880	0.872	0.880	0.880	0.880	226,420	0.8798	-0.83%
1997-02-25	0	1.210	1.200	1.220	1.200	1.220	280,000	338,700	1.2096	0.887	0.880	0.894	0.880	0.894	381,912	0.8869	-0.82%
1997-02-24	0	1.220	1.200	1.240	1.200	1.220	330,000	399,000	1.2091	0.894	0.880	0.909	0.880	0.894	450,111	0.8864	0.83%
1997-02-21	0	1.210	1.190	1.220	1.200	1.260	210,000	253,600	1.2076	0.887	0.872	0.894	0.880	0.924	286,434	0.8854	-0.82%
1997-02-20	0	1.220	1.200	1.250	-	-	0	0	-	0.894	0.880	0.916	-	-	0	-	0.00%
1997-02-19	0	1.220	1.180	1.250	-	-	0	0	-	0.894	0.865	0.916	-	-	0	-	0.00%
1997-02-18	0	1.220	1.180	1.250	-	-	0	0	-	0.894	0.865	0.916	-	-	0	-	0.00%
1997-02-17	0	1.220	1.180	-	1.180	1.220	34,000	41,220	1.2124	0.894	0.865	-	0.865	0.894	46,375	0.8888	1.67%
1997-02-14	0	1.200	1.160	-	-	-	0	0	-	0.880	0.850	-	-	-	0	-	0.00%
1997-02-13	0	1.200	1.140	-	1.200	1.200	20,000	24,000	1.2000	0.880	0.836	-	0.880	0.880	27,279	0.8798	1.69%
1997-02-12	0	1.180	1.130	1.200	1.140	1.180	90,000	105,000	1.1667	0.865	0.828	0.880	0.836	0.865	122,758	0.8553	0.85%
1997-02-11	0	1.170	1.160	1.200	-	-	0	0	-	0.858	0.850	0.880	-	-	0	-	0.00%
1997-02-10	0	1.170	1.120	-	1.170	1.170	10,000	11,700	1.1700	0.858	0.821	-	0.858	0.858	13,640	0.8578	1.74%
1997-02-05	0	1.150	1.120	-	1.150	1.150	50,000	57,500	1.1500	0.843	0.821	-	0.843	0.843	68,199	0.8431	0.00%
1997-02-04	0	1.150	1.110	-	1.150	1.150	20,000	23,000	1.1500	0.843	0.814	-	0.843	0.843	27,279	0.8431	2.68%
1997-02-03	0	1.120	1.100	1.140	-	-	0	0	-	0.821	0.806	0.836	-	-	0	-	0.00%
1997-01-31	0	1.120	1.080	1.130	1.120	1.120	20,000	22,400	1.1200	0.821	0.792	0.828	0.821	0.821	27,279	0.8211	0.00%
1997-01-30	0	1.120	1.070	1.160	1.080	1.120	161,000	176,720	1.0976	0.821	0.784	0.850	0.792	0.821	219,600	0.8047	0.00%
1997-01-29	0	1.120	1.090	1.120	-	-	0	0	-	0.821	0.799	0.821	-	-	0	-	0.00%
1997-01-28	0	1.120	1.090	1.120	-	-	0	0	-	0.821	0.799	0.821	-	-	0	-	0.00%
1997-01-27	0	1.120	1.080	-	1.120	1.120	36,000	40,320	1.1200	0.821	0.792	-	0.821	0.821	49,103	0.8211	0.00%
1997-01-24	0	1.120	1.080	1.120	-	-	0	0	-	0.821	0.792	0.821	-	-	0	-	0.00%
1997-01-23	0	1.120	1.090	1.140	-	-	0	0	-	0.821	0.799	0.836	-	-	0	-	0.00%
1997-01-22	0	1.120	1.090	-	1.070	1.120	130,000	140,800	1.0831	0.821	0.799	-	0.784	0.821	177,316	0.7941	2.75%
1997-01-21	0	1.090	1.080	1.120	-	-	0	0	-	0.799	0.792	0.821	-	-	0	-	0.00%
1997-01-20	0	1.090	1.080	1.130	1.090	1.100	420,000	460,000	1.0952	0.799	0.792	0.828	0.799	0.806	572,869	0.8030	-2.68%
1997-01-17	0	1.120	1.090	-	1.120	1.120	30,000	33,600	1.1200	0.821	0.799	-	0.821	0.821	40,919	0.8211	1.82%
1997-01-16	0	1.100	1.090	1.110	1.100	1.100	200,000	220,000	1.1000	0.806	0.799	0.814	0.806	0.806	272,795	0.8065	-0.90%
1997-01-15	0	1.110	1.100	1.120	1.100	1.110	100,000	110,500	1.1050	0.814	0.806	0.821	0.806	0.814	136,397	0.8101	1.83%
1997-01-14	0	1.090	1.090	1.100	-	-	0	0	-	0.799	0.799	0.806	-	-	0	-	0.00%
1997-01-13	0	1.090	1.080	1.090	1.090	1.090	50,000	54,500	1.0900	0.799	0.792	0.799	0.799	0.799	68,199	0.7991	0.00%
1997-01-10	0	1.090	1.080	1.090	1.090	1.100	510,000	557,900	1.0939	0.799	0.792	0.799	0.799	0.806	695,626	0.8020	-0.91%
1997-01-09	0	1.100	1.090	1.120	1.090	1.100	790,000	864,100	1.0938	0.806	0.799	0.821	0.799	0.806	1,077,539	0.8019	0.00%
1997-01-08	0	1.100	1.090	1.120	1.090	1.100	424,000	463,160	1.0924	0.806	0.799	0.821	0.799	0.806	578,325	0.8009	0.00%
1997-01-07	0	1.100	1.060	1.100	1.090	1.100	1,020,000	1,112,000	1.0902	0.806	0.777	0.806	0.799	0.806	1,391,252	0.7993	0.92%
1997-01-06	0	1.090	1.070	-	1.070	1.090	1,140,000	1,227,200	1.0765	0.799	0.784	-	0.784	0.799	1,554,929	0.7892	1.87%
1997-01-03	0	1.070	1.060	1.080	1.070	1.080	1,020,000	1,093,400	1.0720	0.784	0.777	0.792	0.784	0.792	1,391,252	0.7859	0.00%
1997-01-02	0	1.070	1.040	1.080	1.030	1.070	2,360,000	2,494,100	1.0568	0.784	0.762	0.792	0.755	0.784	3,218,976	0.7748	1.90%
1996-12-31	0	1.070	1.060	1.090	1.060	1.070	2,152,000	2,292,640	1.0654	0.770	0.763	0.784	0.763	0.770	2,991,180	0.7665	-1.83%
1996-12-30	0	1.090	1.030	1.090	1.040	1.090	1,506,000	1,574,700	1.0456	0.784	0.741	0.784	0.748	0.784	2,093,270	0.7523	0.93%
1996-12-27	0	1.080	1.030	1.090	-	-	0	0	-	0.777	0.741	0.784	-	-	0	-	0.00%
1996-12-24	0	1.080	1.030	1.090	-	-	0	0	-	0.777	0.741	0.784	-	-	0	-	0.00%
1996-12-23	0	1.080	1.030	1.090	-	-	0	0	-	0.777	0.741	0.784	-	-	0	-	0.00%
1996-12-20	0	1.080	1.040	1.090	1.000	1.080	370,000	381,600	1.0314	0.777	0.748	0.784	0.719	0.777	514,283	0.7420	-0.92%
1996-12-19	0	1.090	1.040	1.100	1.090	1.090	50,000	54,500	1.0900	0.784	0.748	0.791	0.784	0.784	69,498	0.7842	0.93%
1996-12-18	0	1.080	1.050	-	1.080	1.080	60,000	64,800	1.0800	0.777	0.755	-	0.777	0.777	83,397	0.7770	0.00%
1996-12-17	0	1.080	1.030	1.080	-	-	0	0	-	0.777	0.741	0.777	-	-	0	-	0.00%
1996-12-16	0	1.080	1.020	1.080	1.060	1.080	90,000	96,500	1.0722	0.777	0.734	0.777	0.763	0.777	125,096	0.7714	5.88%
1996-12-13	0	1.020	1.010	1.070	1.020	1.020	20,000	20,400	1.0200	0.734	0.727	0.770	0.734	0.734	27,799	0.7338	-4.67%
1996-12-12	0	1.070	1.020	1.070	1.060	1.070	60,000	63,700	1.0617	0.770	0.734	0.770	0.763	0.770	83,397	0.7638	3.88%
1996-12-11	0	1.030	1.030	1.070	-	-	0	0	-	0.741	0.741	0.770	-	-	0	-	0.00%
1996-12-10	0	1.030	1.020	1.070	-	-	0	0	-	0.741	0.734	0.770	-	-	0	-	0.00%
1996-12-09	0	1.030	1.020	1.070	-	-	0	0	-	0.741	0.734	0.770	-	-	0	-	0.00%
1996-12-06	0	1.030	1.030	1.080	1.030	1.070	28,000	29,400	1.0500	0.741	0.741	0.777	0.741	0.770	38,919	0.7554	-3.74%
1996-12-05	0	1.070	1.020	1.080	1.070	1.070	50,000	53,500	1.0700	0.770	0.734	0.777	0.770	0.770	69,498	0.7698	0.94%
1996-12-04	0	1.060	1.020	-	1.050	1.060	100,000	105,200	1.0520	0.763	0.734	-	0.755	0.763	138,995	0.7569	0.95%
1996-12-03	0	1.050	1.010	1.060	1.040	1.050	100,000	104,500	1.0450	0.755	0.727	0.763	0.748	0.755	138,995	0.7518	0.96%
1996-12-02	0	1.040	1.000	1.040	-	-	0	0	-	0.748	0.719	0.748	-	-	0	-	0.00%
1996-11-29	0	1.040	1.000	1.040	-	-	0	0	-	0.748	0.719	0.748	-	-	0	-	0.00%
1996-11-28	0	1.040	1.000	1.040	1.000	1.040	140,000	142,100	1.0150	0.748	0.719	0.748	0.719	0.748	194,593	0.7302	2.97%
1996-11-27	0	1.010	1.000	1.030	-	-	0	0	-	0.727	0.719	0.741	-	-	0	-	0.00%
1996-11-26	0	1.010	1.000	1.040	1.010	1.010	80,000	80,800	1.0100	0.727	0.719	0.748	0.727	0.727	111,196	0.7266	0.00%
1996-11-25	0	1.010	1.010	1.040	1.010	1.010	10,000	10,100	1.0100	0.727	0.727	0.748	0.727	0.727	13,900	0.7266	-1.94%
1996-11-22	0	1.030	1.010	1.040	-	-	0	0	-	0.741	0.727	0.748	-	-	0	-	0.00%
1996-11-21	0	1.030	1.010	1.040	-	-	0	0	-	0.741	0.727	0.748	-	-	0	-	0.00%
1996-11-20	0	1.030	1.010	1.040	-	-	0	0	-	0.741	0.727	0.748	-	-	0	-	0.00%
1996-11-19	0	1.030	1.000	-	1.040	1.040	50,000	52,000	1.0400	0.741	0.719	-	0.748	0.748	69,498	0.7482	0.00%
1996-11-18	0	1.030	1.010	-	1.000	1.030	40,000	40,900	1.0225	0.741	0.727	-	0.719	0.741	55,598	0.7356	1.98%
1996-11-15	0	1.010	1.000	1.040	-	-	0	0	-	0.727	0.719	0.748	-	-	0	-	0.00%
1996-11-14	0	1.010	1.000	1.040	-	-	0	0	-	0.727	0.719	0.748	-	-	0	-	0.00%
1996-11-13	0	1.010	1.000	1.040	1.010	1.010	72,000	72,720	1.0100	0.727	0.719	0.748	0.727	0.727	100,077	0.7266	-2.88%
1996-11-12	0	1.040	1.010	1.040	-	-	0	0	-	0.748	0.727	0.748	-	-	0	-	0.00%
1996-11-11	0	1.040	1.010	1.040	-	-	0	0	-	0.748	0.727	0.748	-	-	0	-	0.00%
1996-11-08	0	1.040	1.000	-	1.030	1.040	62,000	64,080	1.0335	0.748	0.719	-	0.741	0.748	86,177	0.7436	0.97%
1996-11-07	0	1.030	1.000	-	1.000	1.030	132,000	132,960	1.0073	0.741	0.719	-	0.719	0.741	183,474	0.7247	1.98%
1996-11-06	0	1.010	1.000	1.020	1.010	1.010	200,000	202,000	1.0100	0.727	0.719	0.734	0.727	0.727	277,991	0.7266	0.00%
1996-11-05	0	1.010	1.010	1.030	1.010	1.010	10,000	10,100	1.0100	0.727	0.727	0.741	0.727	0.727	13,900	0.7266	-0.98%
1996-11-04	0	1.020	1.000	1.030	-	-	0	0	-	0.734	0.719	0.741	-	-	0	-	0.00%
1996-11-01	0	1.020	1.010	1.040	1.020	1.020	210,000	214,200	1.0200	0.734	0.727	0.748	0.734	0.734	291,890	0.7338	-0.97%
1996-10-31	0	1.030	1.020	1.050	1.030	1.030	28,000	28,840	1.0300	0.741	0.734	0.755	0.741	0.741	38,919	0.7410	3.00%
1996-10-30	0	1.000	1.000	1.020	1.000	1.000	16,000	16,000	1.0000	0.719	0.719	0.734	0.719	0.719	22,239	0.7194	-0.99%
1996-10-29	0	1.010	1.000	1.030	-	-	0	0	-	0.727	0.719	0.741	-	-	0	-	0.00%
1996-10-28	0	1.010	1.000	1.030	1.010	1.010	20,000	20,200	1.0100	0.727	0.719	0.741	0.727	0.727	27,799	0.7266	-1.94%
1996-10-25	0	1.030	1.000	1.030	-	-	0	0	-	0.741	0.719	0.741	-	-	0	-	0.00%
1996-10-24	0	1.030	1.000	1.030	-	-	0	0	-	0.741	0.719	0.741	-	-	0	-	0.00%
1996-10-23	0	1.030	1.000	-	1.030	1.030	28,000	28,840	1.0300	0.741	0.719	-	0.741	0.741	38,919	0.7410	0.98%
1996-10-22	0	1.020	1.010	1.030	-	-	0	0	-	0.734	0.727	0.741	-	-	0	-	0.00%
1996-10-18	0	1.020	1.000	1.060	1.020	1.020	60,000	61,200	1.0200	0.734	0.719	0.763	0.734	0.734	83,397	0.7338	-1.92%
1996-10-17	0	1.040	1.000	-	1.020	1.040	38,000	39,120	1.0295	0.748	0.719	-	0.734	0.748	52,818	0.7407	1.96%
1996-10-16	0	1.020	1.000	1.050	1.020	1.020	50,000	51,000	1.0200	0.734	0.719	0.755	0.734	0.734	69,498	0.7338	0.00%
1996-10-15	0	1.020	1.000	-	1.020	1.030	240,000	245,000	1.0208	0.734	0.719	-	0.734	0.741	333,589	0.7344	-0.97%
1996-10-14	0	1.030	1.000	1.030	-	-	0	0	-	0.741	0.719	0.741	-	-	0	-	0.00%
1996-10-11	0	1.030	1.020	1.040	1.030	1.040	50,000	51,600	1.0320	0.741	0.734	0.748	0.741	0.748	69,498	0.7425	3.00%
1996-10-10	0	1.000	1.000	-	1.000	1.000	2,000	2,000	1.0000	0.719	0.719	-	0.719	0.719	2,780	0.7194	-1.96%
1996-10-09	0	1.020	1.000	-	-	-	0	0	-	0.734	0.719	-	-	-	0	-	0.00%
1996-10-08	0	1.020	1.000	-	-	-	0	0	-	0.734	0.719	-	-	-	0	-	0.00%
1996-10-07	0	1.020	1.020	-	1.020	1.020	12,000	12,240	1.0200	0.734	0.734	-	0.734	0.734	16,679	0.7338	-0.97%
1996-10-04	0	1.030	1.010	1.050	-	-	0	0	-	0.741	0.727	0.755	-	-	0	-	0.00%
1996-10-03	0	1.030	1.010	-	-	-	0	0	-	0.741	0.727	-	-	-	0	-	0.00%
1996-10-02	0	1.030	-	1.050	1.030	1.030	20,000	20,600	1.0300	0.741	-	0.755	0.741	0.741	27,799	0.7410	-1.90%
1996-10-01	0	1.050	1.020	-	1.050	1.050	50,000	52,500	1.0500	0.755	0.734	-	0.755	0.755	69,498	0.7554	2.94%
1996-09-30	0	1.020	1.020	1.050	-	-	0	0	-	0.734	0.734	0.755	-	-	0	-	0.00%
1996-09-27	0	1.020	1.020	-	1.020	1.020	8,000	8,160	1.0200	0.734	0.734	-	0.734	0.734	11,120	0.7338	0.00%
1996-09-26	0	1.020	1.020	-	-	-	0	0	-	0.734	0.734	-	-	-	0	-	0.00%
1996-09-25	0	1.020	1.020	-	1.020	1.020	10,000	10,200	1.0200	0.734	0.734	-	0.734	0.734	13,900	0.7338	0.00%
1996-09-24	0	1.020	1.020	-	-	-	0	0	-	0.734	0.734	-	-	-	0	-	0.00%
1996-09-23	0	1.020	1.020	-	-	-	0	0	-	0.734	0.734	-	-	-	0	-	0.00%
1996-09-20	0	1.020	1.020	-	-	-	0	0	-	0.734	0.734	-	-	-	0	-	0.00%
1996-09-19	0	1.020	1.020	-	-	-	0	0	-	0.734	0.734	-	-	-	0	-	0.00%
1996-09-18	0	1.020	1.020	1.050	-	-	0	0	-	0.734	0.734	0.755	-	-	0	-	0.99%
1996-09-17	0	1.010	1.010	1.050	-	-	0	0	-	0.727	0.727	0.755	-	-	0	-	0.00%
1996-09-16	0	1.010	1.010	-	-	-	0	0	-	0.727	0.727	-	-	-	0	-	0.00%
1996-09-13	0	1.010	1.010	1.040	-	-	0	0	-	0.727	0.727	0.748	-	-	0	-	1.00%
1996-09-12	0	1.020	1.010	-	-	-	0	0	-	0.719	0.712	-	-	-	0	-	0.00%
1996-09-11	0	1.020	1.010	-	1.020	1.020	350,000	357,000	1.0200	0.719	0.712	-	0.719	0.719	496,213	0.7194	-1.92%
1996-09-10	0	1.040	1.010	-	-	-	0	0	-	0.734	0.712	-	-	-	0	-	0.00%
1996-09-09	0	1.040	1.010	-	-	-	0	0	-	0.734	0.712	-	-	-	0	-	0.00%
1996-09-06	0	1.040	1.010	1.050	-	-	0	0	-	0.734	0.712	0.741	-	-	0	-	0.00%
1996-09-05	0	1.040	1.010	1.050	-	-	0	0	-	0.734	0.712	0.741	-	-	0	-	0.00%
1996-09-04	0	1.040	1.010	-	-	-	0	0	-	0.734	0.712	-	-	-	0	-	0.00%
1996-09-03	0	1.040	1.010	-	-	-	0	0	-	0.734	0.712	-	-	-	0	-	0.00%
1996-09-02	0	1.040	1.010	-	-	-	0	0	-	0.734	0.712	-	-	-	0	-	0.00%
1996-08-30	0	1.040	-	-	1.040	1.040	20,000	20,800	1.0400	0.734	-	-	0.734	0.734	28,355	0.7336	-0.95%
1996-08-29	0	1.050	1.010	1.050	-	-	0	0	-	0.741	0.712	0.741	-	-	0	-	0.00%
1996-08-28	0	1.050	1.010	1.050	-	-	0	0	-	0.741	0.712	0.741	-	-	0	-	0.00%
1996-08-27	0	1.050	1.010	1.050	-	-	0	0	-	0.741	0.712	0.741	-	-	0	-	0.00%
1996-08-23	0	1.050	1.010	1.050	-	-	0	0	-	0.741	0.712	0.741	-	-	0	-	0.00%
1996-08-22	0	1.050	1.020	-	1.050	1.050	10,000	10,500	1.0500	0.741	0.719	-	0.741	0.741	14,178	0.7406	1.94%
1996-08-21	0	1.030	1.020	1.030	-	-	0	0	-	0.727	0.719	0.727	-	-	0	-	-1.90%
1996-08-20	0	1.050	1.020	-	-	-	0	0	-	0.741	0.719	-	-	-	0	-	0.00%
1996-08-19	0	1.050	1.020	-	-	-	0	0	-	0.741	0.719	-	-	-	0	-	0.00%
1996-08-16	0	1.050	1.020	1.060	-	-	0	0	-	0.741	0.719	0.748	-	-	0	-	0.00%
1996-08-15	0	1.050	1.020	1.060	-	-	0	0	-	0.741	0.719	0.748	-	-	0	-	0.00%
1996-08-14	0	1.050	1.020	1.050	-	-	0	0	-	0.741	0.719	0.741	-	-	0	-	0.00%
1996-08-13	0	1.050	1.000	-	1.050	1.050	30,000	31,500	1.0500	0.741	0.705	-	0.741	0.741	42,533	0.7406	1.94%
1996-08-12	0	1.030	-	1.050	-	-	0	0	-	0.727	-	0.741	-	-	0	-	0.00%
1996-08-09	0	1.030	1.000	1.050	-	-	0	0	-	0.727	0.705	0.741	-	-	0	-	0.00%
1996-08-08	0	1.030	1.030	1.050	1.030	1.030	50,000	51,500	1.0300	0.727	0.727	0.741	0.727	0.727	70,888	0.7265	0.00%
1996-08-07	0	1.030	1.030	1.070	1.030	1.030	10,000	10,300	1.0300	0.727	0.727	0.755	0.727	0.727	14,178	0.7265	-1.90%
1996-08-06	0	1.050	1.030	-	1.040	1.050	40,000	41,900	1.0475	0.741	0.727	-	0.734	0.741	56,710	0.7388	0.96%
1996-08-05	0	1.040	-	1.050	-	-	0	0	-	0.734	-	0.741	-	-	0	-	0.00%
1996-08-02	0	1.040	-	1.060	1.040	1.040	20,000	20,800	1.0400	0.734	-	0.748	0.734	0.734	28,355	0.7336	-2.80%
1996-08-01	0	1.070	-	1.090	1.070	1.070	20,000	21,400	1.0700	0.755	-	0.769	0.755	0.755	28,355	0.7547	-1.83%
1996-07-31	0	1.090	1.060	1.100	1.090	1.090	10,000	10,900	1.0900	0.769	0.748	0.776	0.769	0.769	14,178	0.7688	2.83%
1996-07-30	0	1.060	1.060	-	1.060	1.060	10,000	10,600	1.0600	0.748	0.748	-	0.748	0.748	14,178	0.7477	-1.85%
1996-07-29	0	1.080	1.060	-	-	-	0	0	-	0.762	0.748	-	-	-	0	-	0.00%
1996-07-26	0	1.080	1.060	1.100	1.080	1.080	400,000	432,000	1.0800	0.762	0.748	0.776	0.762	0.762	567,101	0.7618	0.93%
1996-07-25	0	1.070	1.060	-	-	-	0	0	-	0.755	0.748	-	-	-	0	-	0.00%
1996-07-24	0	1.070	1.060	1.090	-	-	0	0	-	0.755	0.748	0.769	-	-	0	-	0.00%
1996-07-23	0	1.070	1.060	1.090	-	-	0	0	-	0.755	0.748	0.769	-	-	0	-	0.00%
1996-07-22	0	1.070	1.060	-	-	-	0	0	-	0.755	0.748	-	-	-	0	-	0.00%
1996-07-19	0	1.070	1.070	-	1.070	1.070	10,000	10,700	1.0700	0.755	0.755	-	0.755	0.755	14,178	0.7547	-0.93%
1996-07-18	0	1.080	1.070	1.100	-	-	0	0	-	0.762	0.755	0.776	-	-	0	-	0.00%
1996-07-17	0	1.080	1.070	1.100	1.080	1.080	50,000	54,000	1.0800	0.762	0.755	0.776	0.762	0.762	70,888	0.7618	0.00%
1996-07-16	0	1.080	1.070	-	1.100	1.100	14,000	15,400	1.1000	0.762	0.755	-	0.776	0.776	19,849	0.7759	0.00%
1996-07-15	0	1.080	1.080	1.100	-	-	0	0	-	0.762	0.762	0.776	-	-	0	-	0.00%
1996-07-12	0	1.080	1.070	-	-	-	0	0	-	0.762	0.755	-	-	-	0	-	0.00%
1996-07-11	0	1.080	1.080	-	1.080	1.080	10,000	10,800	1.0800	0.762	0.762	-	0.762	0.762	14,178	0.7618	-1.82%
1996-07-10	0	1.100	1.080	1.100	-	-	0	0	-	0.776	0.762	0.776	-	-	0	-	0.00%
1996-07-09	0	1.100	1.080	1.100	-	-	0	0	-	0.776	0.762	0.776	-	-	0	-	0.00%
1996-07-08	0	1.100	1.070	-	1.100	1.100	20,000	22,000	1.1000	0.776	0.755	-	0.776	0.776	28,355	0.7759	0.00%
1996-07-05	0	1.100	1.090	1.110	-	-	0	0	-	0.776	0.769	0.783	-	-	0	-	0.00%
1996-07-04	0	1.100	1.080	1.110	-	-	0	0	-	0.776	0.762	0.783	-	-	0	-	0.00%
1996-07-03	0	1.100	1.080	1.120	-	-	0	0	-	0.776	0.762	0.790	-	-	0	-	0.00%
1996-07-02	0	1.100	1.080	1.100	-	-	0	0	-	0.776	0.762	0.776	-	-	0	-	0.00%
1996-07-01	0	1.100	1.090	1.120	1.100	1.100	60,000	66,000	1.1000	0.776	0.769	0.790	0.776	0.776	85,065	0.7759	0.00%
1996-06-28	0	1.100	1.100	1.120	1.100	1.100	170,000	187,000	1.1000	0.776	0.776	0.790	0.776	0.776	241,018	0.7759	-1.79%
1996-06-27	0	1.120	1.100	-	-	-	0	0	-	0.790	0.776	-	-	-	0	-	0.00%
1996-06-26	0	1.120	1.100	1.140	-	-	0	0	-	0.790	0.776	0.804	-	-	0	-	0.00%
1996-06-25	0	1.120	1.100	1.130	1.120	1.120	14,000	15,680	1.1200	0.790	0.776	0.797	0.790	0.790	19,849	0.7900	1.82%
1996-06-24	0	1.100	1.100	1.110	-	-	0	0	-	0.776	0.776	0.783	-	-	0	-	0.00%
1996-06-21	0	1.100	1.100	1.110	1.100	1.100	100,000	110,000	1.1000	0.776	0.776	0.783	0.776	0.776	141,775	0.7759	0.00%
1996-06-19	0	1.100	1.100	1.110	-	-	0	0	-	0.776	0.776	0.783	-	-	0	-	0.00%
1996-06-18	0	1.100	1.100	1.120	-	-	0	0	-	0.776	0.776	0.790	-	-	0	-	0.00%
1996-06-14	0	1.100	1.100	1.110	1.100	1.100	100,000	110,000	1.1000	0.776	0.776	0.783	0.776	0.776	141,775	0.7759	0.00%
1996-06-13	0	1.100	1.100	1.120	1.100	1.100	10,000	11,000	1.1000	0.776	0.776	0.790	0.776	0.776	14,178	0.7759	-1.79%
1996-06-12	0	1.120	1.110	1.120	-	-	0	0	-	0.790	0.783	0.790	-	-	0	-	0.00%
1996-06-11	0	1.120	1.110	1.140	-	-	0	0	-	0.790	0.783	0.804	-	-	0	-	0.00%
1996-06-10	0	1.120	1.110	-	-	-	0	0	-	0.790	0.783	-	-	-	0	-	0.00%
1996-06-07	0	1.120	1.100	1.120	-	-	0	0	-	0.790	0.776	0.790	-	-	0	-	-0.88%
1996-06-06	0	1.130	1.100	-	-	-	0	0	-	0.797	0.776	-	-	-	0	-	0.00%
1996-06-05	0	1.130	1.100	1.130	-	-	0	0	-	0.797	0.776	0.797	-	-	0	-	0.00%
1996-06-04	0	1.130	1.100	1.130	-	-	0	0	-	0.797	0.776	0.797	-	-	0	-	0.00%
1996-06-03	0	1.130	1.100	-	1.100	1.130	36,000	40,080	1.1133	0.797	0.776	-	0.776	0.797	51,039	0.7853	0.00%
1996-05-31	0	1.130	1.100	-	1.130	1.130	16,000	18,080	1.1300	0.797	0.776	-	0.797	0.797	22,684	0.7970	2.73%
1996-05-30	0	1.100	1.100	1.120	1.100	1.100	10,000	11,000	1.1000	0.776	0.776	0.790	0.776	0.776	14,178	0.7759	-0.90%
1996-05-29	0	1.110	1.100	-	1.110	1.110	30,000	33,300	1.1100	0.783	0.776	-	0.783	0.783	42,533	0.7829	-0.89%
1996-05-28	0	1.120	1.100	-	-	-	0	0	-	0.790	0.776	-	-	-	0	-	0.00%
1996-05-27	0	1.120	1.100	1.130	1.100	1.120	100,000	111,000	1.1100	0.790	0.776	0.797	0.776	0.790	141,775	0.7829	1.82%
1996-05-24	0	1.100	1.100	1.130	1.100	1.100	100,000	110,000	1.1000	0.776	0.776	0.797	0.776	0.776	141,775	0.7759	0.00%
1996-05-23	0	1.100	1.100	1.140	-	-	0	0	-	0.776	0.776	0.804	-	-	0	-	0.00%
1996-05-22	0	1.100	1.100	1.140	-	-	0	0	-	0.776	0.776	0.804	-	-	0	-	0.00%
1996-05-21	0	1.100	1.100	1.140	1.100	1.100	10,000	11,000	1.1000	0.776	0.776	0.804	0.776	0.776	14,178	0.7759	-2.65%
1996-05-20	0	1.130	1.100	-	1.100	1.130	310,000	341,300	1.1010	0.797	0.776	-	0.776	0.797	439,503	0.7766	2.73%
1996-05-17	0	1.100	1.100	1.130	1.100	1.100	300,000	330,000	1.1000	0.776	0.776	0.797	0.776	0.776	425,326	0.7759	0.00%
1996-05-16	0	1.100	1.100	1.130	1.100	1.100	300,000	330,000	1.1000	0.776	0.776	0.797	0.776	0.776	425,326	0.7759	-0.90%
1996-05-15	0	1.110	1.100	1.110	-	-	0	0	-	0.783	0.776	0.783	-	-	0	-	0.00%
1996-05-14	0	1.110	1.100	1.110	-	-	0	0	-	0.783	0.776	0.783	-	-	0	-	-0.89%
1996-05-13	0	1.120	1.100	1.120	1.120	1.120	16,000	17,920	1.1200	0.790	0.776	0.790	0.790	0.790	22,684	0.7900	0.90%
1996-05-10	0	1.110	1.100	1.150	-	-	0	0	-	0.783	0.776	0.811	-	-	0	-	0.00%
1996-05-09	0	1.110	1.110	1.150	-	-	0	0	-	0.783	0.783	0.811	-	-	0	-	0.91%
1996-05-08	0	1.100	1.100	1.140	-	-	0	0	-	0.776	0.776	0.804	-	-	0	-	0.00%
1996-05-07	0	1.100	1.100	-	1.100	1.130	50,000	55,600	1.1120	0.776	0.776	-	0.776	0.797	70,888	0.7843	-2.65%
1996-05-06	0	1.130	1.100	-	1.130	1.130	20,000	22,600	1.1300	0.797	0.776	-	0.797	0.797	28,355	0.7970	0.00%
1996-05-03	0	1.130	1.100	-	1.130	1.130	20,000	22,600	1.1300	0.797	0.776	-	0.797	0.797	28,355	0.7970	2.73%
1996-05-02	0	1.100	1.100	1.130	-	-	0	0	-	0.776	0.776	0.797	-	-	0	-	0.00%
1996-05-01	0	1.100	1.100	1.120	-	-	0	0	-	0.776	0.776	0.790	-	-	0	-	0.00%
1996-04-30	0	1.100	1.100	1.130	1.100	1.100	102,000	112,200	1.1000	0.776	0.776	0.797	0.776	0.776	144,611	0.7759	0.00%
1996-04-29	0	1.100	1.090	1.100	1.100	1.100	490,000	539,000	1.1000	0.776	0.769	0.776	0.776	0.776	694,699	0.7759	-1.79%
1996-04-26	0	1.120	1.100	1.130	1.120	1.120	40,000	44,800	1.1200	0.790	0.776	0.797	0.790	0.790	56,710	0.7900	0.00%
1996-04-25	0	1.120	1.100	1.120	-	-	0	0	-	0.790	0.776	0.790	-	-	0	-	0.00%
1996-04-24	0	1.120	1.100	1.120	1.120	1.120	20,000	22,400	1.1200	0.790	0.776	0.790	0.790	0.790	28,355	0.7900	0.00%
1996-04-23	0	1.120	1.100	1.120	-	-	0	0	-	0.790	0.776	0.790	-	-	0	-	-0.88%
1996-04-22	0	1.130	1.100	-	1.130	1.130	20,000	22,600	1.1300	0.797	0.776	-	0.797	0.797	28,355	0.7970	0.89%
1996-04-19	0	1.120	1.100	1.120	-	-	0	0	-	0.790	0.776	0.790	-	-	0	-	0.00%
1996-04-18	0	1.120	1.100	1.120	-	-	0	0	-	0.790	0.776	0.790	-	-	0	-	0.00%
1996-04-17	0	1.120	1.100	1.130	1.100	1.120	38,000	42,200	1.1105	0.790	0.776	0.797	0.776	0.790	53,875	0.7833	0.00%
1996-04-16	0	1.120	1.110	1.130	1.120	1.120	20,000	22,400	1.1200	0.790	0.783	0.797	0.790	0.790	28,355	0.7900	-0.88%
1996-04-15	0	1.130	1.100	1.130	-	-	0	0	-	0.797	0.776	0.797	-	-	0	-	0.00%
1996-04-12	0	1.130	1.100	1.150	1.120	1.130	40,000	45,000	1.1250	0.797	0.776	0.811	0.790	0.797	56,710	0.7935	0.89%
1996-04-11	0	1.120	1.100	1.120	-	-	0	0	-	0.790	0.776	0.790	-	-	0	-	0.00%
1996-04-10	0	1.120	1.100	1.120	-	-	0	0	-	0.790	0.776	0.790	-	-	0	-	0.00%
1996-04-09	0	1.120	1.100	1.130	-	-	0	0	-	0.790	0.776	0.797	-	-	0	-	0.00%
1996-04-03	0	1.120	1.100	-	1.130	1.130	12,000	13,560	1.1300	0.790	0.776	-	0.797	0.797	17,013	0.7970	0.00%
1996-04-02	0	1.120	1.100	1.120	-	-	0	0	-	0.790	0.776	0.790	-	-	0	-	0.00%
1996-04-01	0	1.120	1.100	1.130	-	-	0	0	-	0.790	0.776	0.797	-	-	0	-	0.00%
1996-03-29	0	1.120	1.100	1.140	1.100	1.120	48,000	53,200	1.1083	0.790	0.776	0.804	0.776	0.790	68,052	0.7818	0.90%
1996-03-28	0	1.110	1.110	1.140	1.110	1.110	10,000	11,100	1.1100	0.783	0.783	0.804	0.783	0.783	14,178	0.7829	-1.77%
1996-03-27	0	1.130	1.100	1.130	-	-	0	0	-	0.797	0.776	0.797	-	-	0	-	0.00%
1996-03-26	0	1.130	1.100	1.130	-	-	0	0	-	0.797	0.776	0.797	-	-	0	-	0.00%
1996-03-25	0	1.130	1.100	1.150	-	-	0	0	-	0.797	0.776	0.811	-	-	0	-	0.00%
1996-03-22	0	1.130	1.100	-	1.130	1.130	16,000	18,080	1.1300	0.797	0.776	-	0.797	0.797	22,684	0.7970	0.00%
1996-03-21	0	1.130	1.100	-	1.100	1.130	16,000	17,960	1.1225	0.797	0.776	-	0.776	0.797	22,684	0.7917	2.73%
1996-03-20	0	1.100	1.100	1.130	1.100	1.100	20,000	22,000	1.1000	0.776	0.776	0.797	0.776	0.776	28,355	0.7759	0.00%
1996-03-19	0	1.100	1.100	1.130	1.100	1.100	162,000	178,200	1.1000	0.776	0.776	0.797	0.776	0.776	229,676	0.7759	0.00%
1996-03-18	0	1.100	1.100	1.120	1.100	1.100	338,000	371,800	1.1000	0.776	0.776	0.790	0.776	0.776	479,200	0.7759	-2.65%
1996-03-15	0	1.130	1.100	-	1.100	1.130	114,000	125,820	1.1037	0.797	0.776	-	0.776	0.797	161,624	0.7785	0.89%
1996-03-14	0	1.120	1.100	1.130	1.100	1.120	24,000	26,480	1.1033	0.790	0.776	0.797	0.776	0.790	34,026	0.7782	0.00%
1996-03-13	0	1.120	1.100	1.120	-	-	0	0	-	0.790	0.776	0.790	-	-	0	-	0.00%
1996-03-12	0	1.120	1.100	1.120	-	-	0	0	-	0.790	0.776	0.790	-	-	0	-	0.00%
1996-03-11	0	1.120	1.100	1.130	1.100	1.120	104,000	114,680	1.1027	0.790	0.776	0.797	0.776	0.790	147,446	0.7778	1.82%
1996-03-08	0	1.100	1.100	1.130	-	-	0	0	-	0.776	0.776	0.797	-	-	0	-	0.00%
1996-03-07	0	1.100	1.100	1.130	1.100	1.100	30,000	33,000	1.1000	0.776	0.776	0.797	0.776	0.776	42,533	0.7759	-3.51%
1996-03-06	0	1.140	1.100	-	1.140	1.140	36,000	41,040	1.1400	0.804	0.776	-	0.804	0.804	51,039	0.8041	3.64%
1996-03-05	0	1.100	1.100	1.130	1.100	1.110	310,000	342,300	1.1042	0.776	0.776	0.797	0.776	0.783	439,503	0.7788	-1.79%
1996-03-04	0	1.120	1.110	1.140	-	-	0	0	-	0.790	0.783	0.804	-	-	0	-	0.00%
1996-03-01	0	1.120	1.120	1.140	-	-	0	0	-	0.790	0.790	0.804	-	-	0	-	0.90%
1996-02-29	0	1.110	1.110	-	-	-	0	0	-	0.783	0.783	-	-	-	0	-	0.00%
1996-02-28	0	1.110	1.110	1.140	-	-	0	0	-	0.783	0.783	0.804	-	-	0	-	0.00%
1996-02-27	0	1.110	1.110	1.150	1.110	1.110	58,000	64,380	1.1100	0.783	0.783	0.811	0.783	0.783	82,230	0.7829	-2.63%
1996-02-26	0	1.140	1.120	1.160	-	-	0	0	-	0.804	0.790	0.818	-	-	0	-	0.00%
1996-02-23	0	1.140	1.120	1.150	-	-	0	0	-	0.804	0.790	0.811	-	-	0	-	0.00%
1996-02-22	0	1.140	1.120	1.150	-	-	0	0	-	0.804	0.790	0.811	-	-	0	-	0.00%
1996-02-16	0	1.140	1.120	-	1.140	1.140	14,000	15,960	1.1400	0.804	0.790	-	0.804	0.804	19,849	0.8041	0.88%
1996-02-15	0	1.130	1.100	-	1.130	1.130	16,000	18,080	1.1300	0.797	0.776	-	0.797	0.797	22,684	0.7970	0.00%
1996-02-14	0	1.130	1.110	1.130	-	-	0	0	-	0.797	0.783	0.797	-	-	0	-	0.00%
1996-02-13	0	1.130	1.100	1.130	1.130	1.130	4,000	4,520	1.1300	0.797	0.776	0.797	0.797	0.797	5,671	0.7970	0.00%
1996-02-12	0	1.130	1.110	1.130	-	-	0	0	-	0.797	0.783	0.797	-	-	0	-	0.00%
1996-02-09	0	1.130	1.100	1.140	1.100	1.130	120,000	132,600	1.1050	0.797	0.776	0.804	0.776	0.797	170,130	0.7794	0.00%
1996-02-08	0	1.130	1.100	1.140	1.130	1.130	34,000	38,420	1.1300	0.797	0.776	0.804	0.797	0.797	48,204	0.7970	2.73%
1996-02-07	0	1.100	1.100	1.130	1.100	1.100	50,000	55,000	1.1000	0.776	0.776	0.797	0.776	0.776	70,888	0.7759	0.00%
1996-02-06	0	1.100	1.100	1.140	1.100	1.100	80,000	88,000	1.1000	0.776	0.776	0.804	0.776	0.776	113,420	0.7759	-3.51%
1996-02-05	0	1.140	1.110	1.140	-	-	0	0	-	0.804	0.783	0.804	-	-	0	-	0.00%
1996-02-02	0	1.140	1.110	1.140	-	-	0	0	-	0.804	0.783	0.804	-	-	0	-	0.00%
1996-02-01	0	1.140	1.100	1.140	-	-	0	0	-	0.804	0.776	0.804	-	-	0	-	0.00%
1996-01-31	0	1.140	1.100	1.140	-	-	0	0	-	0.804	0.776	0.804	-	-	0	-	0.00%
1996-01-30	0	1.140	1.100	-	1.100	1.140	38,000	42,780	1.1258	0.804	0.776	-	0.776	0.804	53,875	0.7941	0.88%
1996-01-29	0	1.130	1.110	1.140	-	-	0	0	-	0.797	0.783	0.804	-	-	0	-	0.00%
1996-01-26	0	1.130	1.110	1.140	-	-	0	0	-	0.797	0.783	0.804	-	-	0	-	0.00%
1996-01-25	0	1.130	1.110	1.140	-	-	0	0	-	0.797	0.783	0.804	-	-	0	-	0.00%
1996-01-24	0	1.130	1.100	1.140	-	-	0	0	-	0.797	0.776	0.804	-	-	0	-	0.00%
1996-01-23	0	1.130	1.110	1.150	1.130	1.130	16,000	18,080	1.1300	0.797	0.783	0.811	0.797	0.797	22,684	0.7970	1.80%
1996-01-22	0	1.110	1.100	1.150	-	-	0	0	-	0.783	0.776	0.811	-	-	0	-	0.00%
1996-01-19	0	1.110	1.110	1.130	-	-	0	0	-	0.783	0.783	0.797	-	-	0	-	0.00%
1996-01-18	0	1.110	1.110	1.130	1.110	1.110	50,000	55,500	1.1100	0.783	0.783	0.797	0.783	0.783	70,888	0.7829	0.00%
1996-01-17	0	1.110	1.100	1.130	-	-	0	0	-	0.783	0.776	0.797	-	-	0	-	0.00%
1996-01-16	0	1.110	1.110	1.130	-	-	0	0	-	0.783	0.783	0.797	-	-	0	-	0.00%
1996-01-15	0	1.110	1.110	1.130	-	-	1,500,000	1,665,000	1.1100	0.783	0.783	0.797	-	-	2,126,629	0.7829	0.00%
1996-01-12	0	1.110	1.110	1.140	1.110	1.130	28,000	31,440	1.1229	0.783	0.783	0.804	0.783	0.797	39,697	0.7920	0.00%
1996-01-11	0	1.110	1.100	1.130	1.110	1.110	50,000	55,500	1.1100	0.783	0.776	0.797	0.783	0.783	70,888	0.7829	1.83%
1996-01-10	0	1.100	1.100	1.120	1.100	1.100	236,000	259,600	1.1000	0.769	0.769	0.783	0.769	0.769	337,659	0.7688	0.00%
1996-01-09	0	1.100	1.100	1.110	1.100	1.110	134,000	148,440	1.1078	0.769	0.769	0.776	0.769	0.776	191,722	0.7742	-0.90%
1996-01-08	0	1.110	1.110	1.120	1.110	1.110	20,000	22,200	1.1100	0.776	0.776	0.783	0.776	0.776	28,615	0.7758	0.00%
1996-01-05	0	1.110	1.110	1.130	-	-	0	0	-	0.776	0.776	0.790	-	-	0	-	0.00%
1996-01-04	0	1.110	1.110	1.130	1.100	1.100	50,000	55,000	1.1000	0.776	0.776	0.790	0.769	0.769	71,538	0.7688	0.00%
1996-01-03	0	1.110	1.110	1.140	1.110	1.120	100,000	111,700	1.1170	0.776	0.776	0.797	0.776	0.783	143,076	0.7807	-2.63%
1996-01-02	0	1.140	1.120	1.150	-	-	0	0	-	0.797	0.783	0.804	-	-	0	-	0.00%
1995-12-29	0	1.140	1.120	-	1.120	1.140	242,000	273,040	1.1283	0.797	0.783	-	0.783	0.797	346,244	0.7886	0.00%
1995-12-28	0	1.140	1.120	-	1.140	1.140	10,000	11,400	1.1400	0.797	0.783	-	0.797	0.797	14,308	0.7968	0.88%
1995-12-27	0	1.130	1.110	1.140	-	-	0	0	-	0.790	0.776	0.797	-	-	0	-	0.00%
1995-12-22	0	1.130	1.110	-	1.100	1.130	20,000	22,300	1.1150	0.790	0.776	-	0.769	0.790	28,615	0.7793	1.80%
1995-12-21	0	1.110	1.110	1.130	1.110	1.110	120,000	133,200	1.1100	0.776	0.776	0.790	0.776	0.776	171,691	0.7758	-0.89%
1995-12-20	0	1.120	1.110	1.120	-	-	0	0	-	0.783	0.776	0.783	-	-	0	-	0.00%
1995-12-19	0	1.120	1.110	1.120	1.120	1.120	58,000	64,960	1.1200	0.783	0.776	0.783	0.783	0.783	82,984	0.7828	-1.75%
1995-12-18	0	1.140	1.140	1.150	1.140	1.140	90,000	102,600	1.1400	0.797	0.797	0.804	0.797	0.797	128,768	0.7968	0.00%
1995-12-15	0	1.140	1.140	1.150	1.130	1.130	2,000	2,260	1.1300	0.797	0.797	0.804	0.790	0.790	2,862	0.7898	-0.87%
1995-12-14	0	1.150	1.130	1.150	-	-	0	0	-	0.804	0.790	0.804	-	-	0	-	0.00%
1995-12-13	0	1.150	1.130	1.160	-	-	0	0	-	0.804	0.790	0.811	-	-	0	-	0.00%
1995-12-12	0	1.150	1.130	1.150	1.150	1.150	100,000	115,000	1.1500	0.804	0.790	0.804	0.804	0.804	143,076	0.8038	-0.86%
1995-12-11	0	1.160	1.150	1.200	1.160	1.160	80,000	92,800	1.1600	0.811	0.804	0.839	0.811	0.811	114,461	0.8108	0.00%
1995-12-08	0	1.160	1.160	1.180	-	-	0	0	-	0.811	0.811	0.825	-	-	0	-	0.00%
1995-12-07	0	1.160	1.160	1.180	1.160	1.160	12,000	13,920	1.1600	0.811	0.811	0.825	0.811	0.811	17,169	0.8108	0.00%
1995-12-06	0	1.160	1.150	1.160	-	-	0	0	-	0.811	0.804	0.811	-	-	0	-	0.00%
1995-12-05	0	1.160	1.160	1.170	1.160	1.160	70,000	81,200	1.1600	0.811	0.811	0.818	0.811	0.811	100,153	0.8108	0.00%
1995-12-04	0	1.160	1.160	1.200	-	-	0	0	-	0.811	0.811	0.839	-	-	0	-	0.00%
1995-12-01	0	1.160	1.160	1.180	-	-	0	0	-	0.811	0.811	0.825	-	-	0	-	0.00%
1995-11-30	0	1.160	1.150	1.180	-	-	0	0	-	0.811	0.804	0.825	-	-	0	-	0.00%
1995-11-29	0	1.160	1.160	1.200	-	-	0	0	-	0.811	0.811	0.839	-	-	0	-	0.00%
1995-11-28	0	1.160	1.160	1.170	1.160	1.160	2,000	2,320	1.1600	0.811	0.811	0.818	0.811	0.811	2,862	0.8108	0.00%
1995-11-27	0	1.160	1.160	1.180	-	-	0	0	-	0.811	0.811	0.825	-	-	0	-	0.00%
1995-11-24	0	1.160	1.160	1.170	-	-	0	0	-	0.811	0.811	0.818	-	-	0	-	0.00%
1995-11-23	0	1.160	1.160	1.170	1.150	1.160	70,000	80,800	1.1543	0.811	0.811	0.818	0.804	0.811	100,153	0.8068	-0.85%
1995-11-22	0	1.170	1.160	1.170	1.170	1.170	10,000	11,700	1.1700	0.818	0.811	0.818	0.818	0.818	14,308	0.8177	0.86%
1995-11-21	0	1.160	1.150	1.170	-	-	0	0	-	0.811	0.804	0.818	-	-	0	-	0.00%
1995-11-20	0	1.160	1.160	1.200	1.160	1.160	60,000	69,600	1.1600	0.811	0.811	0.839	0.811	0.811	85,846	0.8108	0.00%
1995-11-17	0	1.160	1.160	1.170	1.160	1.160	20,000	23,200	1.1600	0.811	0.811	0.818	0.811	0.811	28,615	0.8108	-0.85%
1995-11-16	0	1.170	1.160	1.180	-	-	0	0	-	0.818	0.811	0.825	-	-	0	-	0.00%
1995-11-15	0	1.170	1.160	1.200	-	-	0	0	-	0.818	0.811	0.839	-	-	0	-	0.00%
1995-11-14	0	1.170	1.160	1.180	1.170	1.170	10,000	11,700	1.1700	0.818	0.811	0.825	0.818	0.818	14,308	0.8177	0.00%
1995-11-13	0	1.170	1.160	1.190	-	-	0	0	-	0.818	0.811	0.832	-	-	0	-	0.00%
1995-11-10	0	1.170	1.150	1.190	-	-	0	0	-	0.818	0.804	0.832	-	-	0	-	0.00%
1995-11-09	0	1.170	1.160	1.190	-	-	0	0	-	0.818	0.811	0.832	-	-	0	-	0.00%
1995-11-08	0	1.170	1.170	1.180	1.170	1.180	194,000	227,980	1.1752	0.818	0.818	0.825	0.818	0.825	277,567	0.8214	-0.85%
1995-11-07	0	1.180	1.180	1.200	-	-	0	0	-	0.825	0.825	0.839	-	-	0	-	0.00%
1995-11-06	0	1.180	1.180	1.190	-	-	0	0	-	0.825	0.825	0.832	-	-	0	-	0.00%
1995-11-03	0	1.180	1.180	1.190	1.180	1.180	10,000	11,800	1.1800	0.825	0.825	0.832	0.825	0.825	14,308	0.8247	-0.84%
1995-11-02	0	1.190	1.180	1.190	-	-	0	0	-	0.832	0.825	0.832	-	-	0	-	0.00%
1995-10-31	0	1.190	1.180	1.190	1.190	1.190	10,000	11,900	1.1900	0.832	0.825	0.832	0.832	0.832	14,308	0.8317	-1.65%
1995-10-30	0	1.210	1.180	1.210	-	-	0	0	-	0.846	0.825	0.846	-	-	0	-	0.00%
1995-10-27	0	1.210	1.210	-	1.190	1.190	370,000	443,000	1.1973	0.846	0.846	-	0.832	0.832	529,381	0.8368	2.54%
1995-10-26	0	1.180	1.150	1.200	1.180	1.180	20,000	23,600	1.1800	0.825	0.804	0.839	0.825	0.825	28,615	0.8247	0.00%
1995-10-25	0	1.180	1.150	1.200	1.180	1.180	28,000	33,040	1.1800	0.825	0.804	0.839	0.825	0.825	40,061	0.8247	0.00%
1995-10-24	0	1.180	1.150	1.180	-	-	0	0	-	0.825	0.804	0.825	-	-	0	-	0.00%
1995-10-23	0	1.180	1.150	1.180	-	-	0	0	-	0.825	0.804	0.825	-	-	0	-	0.00%
1995-10-20	0	1.180	1.150	1.190	1.180	1.180	38,000	44,840	1.1800	0.825	0.804	0.832	0.825	0.825	54,369	0.8247	0.85%
1995-10-19	0	1.170	1.150	1.180	1.150	1.170	62,000	71,700	1.1565	0.818	0.804	0.825	0.804	0.818	88,707	0.8083	0.00%
1995-10-18	0	1.170	1.150	1.170	-	-	0	0	-	0.818	0.804	0.818	-	-	0	-	-0.85%
1995-10-17	0	1.180	1.150	1.180	-	-	0	0	-	0.825	0.804	0.825	-	-	0	-	0.00%
1995-10-16	0	1.180	1.160	1.180	1.160	1.180	130,000	151,200	1.1631	0.825	0.811	0.825	0.811	0.825	185,999	0.8129	0.00%
1995-10-13	0	1.180	1.150	1.180	1.180	1.180	30,000	35,400	1.1800	0.825	0.804	0.825	0.825	0.825	42,923	0.8247	0.00%
1995-10-12	0	1.180	1.150	1.180	1.180	1.180	30,000	35,400	1.1800	0.825	0.804	0.825	0.825	0.825	42,923	0.8247	1.72%
1995-10-11	0	1.160	1.150	1.180	1.160	1.160	150,000	174,000	1.1600	0.811	0.804	0.825	0.811	0.811	214,614	0.8108	-1.69%
1995-10-10	0	1.180	1.160	1.180	1.180	1.180	40,000	47,200	1.1800	0.825	0.811	0.825	0.825	0.825	57,230	0.8247	0.00%
1995-10-09	0	1.180	1.160	1.180	1.180	1.180	40,000	47,200	1.1800	0.825	0.811	0.825	0.825	0.825	57,230	0.8247	0.00%
1995-10-06	0	1.180	1.160	1.180	1.170	1.180	80,000	93,900	1.1738	0.825	0.811	0.825	0.818	0.825	114,461	0.8204	0.00%
1995-10-05	0	1.180	1.160	1.180	1.160	1.180	148,000	172,680	1.1668	0.825	0.811	0.825	0.811	0.825	211,752	0.8155	0.00%
1995-10-04	0	1.180	1.160	1.180	1.180	1.180	70,000	82,600	1.1800	0.825	0.811	0.825	0.825	0.825	100,153	0.8247	1.72%
1995-10-03	0	1.160	1.160	1.180	1.160	1.160	50,000	58,000	1.1600	0.811	0.811	0.825	0.811	0.811	71,538	0.8108	-1.69%
1995-10-02	0	1.180	1.160	1.180	-	-	0	0	-	0.825	0.811	0.825	-	-	0	-	-1.67%
1995-09-29	0	1.200	1.160	1.200	1.180	1.200	66,000	78,780	1.1936	0.839	0.811	0.839	0.825	0.839	94,430	0.8343	1.69%
1995-09-28	0	1.180	1.160	1.180	1.200	1.200	50,000	60,000	1.2000	0.825	0.811	0.825	0.839	0.839	71,538	0.8387	0.00%
1995-09-27	0	1.180	1.180	1.190	1.160	1.180	248,000	290,240	1.1703	0.825	0.825	0.832	0.811	0.825	354,828	0.8180	-1.67%
1995-09-26	0	1.200	1.160	1.200	1.170	1.200	74,000	87,960	1.1886	0.839	0.811	0.839	0.818	0.839	105,876	0.8308	0.00%
1995-09-25	0	1.200	1.170	1.200	-	-	0	0	-	0.839	0.818	0.839	-	-	0	-	0.00%
1995-09-22	0	1.200	1.170	1.200	-	-	0	0	-	0.839	0.818	0.839	-	-	0	-	0.00%
1995-09-21	0	1.200	1.170	1.200	1.200	1.200	40,000	48,000	1.2000	0.839	0.818	0.839	0.839	0.839	57,230	0.8387	0.00%
1995-09-20	0	1.200	1.170	1.200	-	-	0	0	-	0.839	0.818	0.839	-	-	0	-	0.00%
1995-09-19	0	1.200	1.180	1.200	1.200	1.200	14,000	16,800	1.2000	0.839	0.825	0.839	0.839	0.839	20,031	0.8387	0.00%
1995-09-18	0	1.200	1.170	1.200	1.200	1.200	40,000	48,000	1.2000	0.839	0.818	0.839	0.839	0.839	57,230	0.8387	0.00%
1995-09-15	0	1.200	1.180	1.200	1.200	1.200	30,000	36,000	1.2000	0.839	0.825	0.839	0.839	0.839	42,923	0.8387	0.00%
1995-09-14	0	1.200	1.180	1.200	1.200	1.200	10,000	12,000	1.2000	0.839	0.825	0.839	0.839	0.839	14,308	0.8387	0.00%
1995-09-13	0	1.200	1.180	1.200	1.180	1.200	50,000	59,600	1.1920	0.839	0.825	0.839	0.825	0.839	71,538	0.8331	1.69%
1995-09-12	0	1.180	1.170	1.200	1.180	1.180	30,000	35,400	1.1800	0.825	0.818	0.839	0.825	0.825	42,923	0.8247	-0.84%
1995-09-11	0	1.190	1.160	1.190	1.150	1.190	36,000	42,200	1.1722	0.832	0.811	0.832	0.804	0.832	51,507	0.8193	0.00%
1995-09-08	0	1.190	1.150	1.190	1.190	1.190	30,000	35,700	1.1900	0.832	0.804	0.832	0.832	0.832	42,923	0.8317	3.48%
1995-09-07	0	1.200	1.190	1.200	1.200	1.200	46,000	55,200	1.2000	0.804	0.797	0.804	0.804	0.804	68,676	0.8038	1.69%
1995-09-06	0	1.180	1.170	1.200	-	-	0	0	-	0.790	0.784	0.804	-	-	0	-	0.00%
1995-09-05	0	1.180	1.160	1.190	-	-	0	0	-	0.790	0.777	0.797	-	-	0	-	0.00%
1995-09-04	0	1.180	1.160	1.200	-	-	0	0	-	0.790	0.777	0.804	-	-	0	-	0.00%
1995-09-01	0	1.180	1.160	1.200	-	-	0	0	-	0.790	0.777	0.804	-	-	0	-	0.00%
1995-08-31	0	1.180	1.160	1.200	-	-	0	0	-	0.790	0.777	0.804	-	-	0	-	0.00%
1995-08-30	0	1.180	1.160	1.200	-	-	0	0	-	0.790	0.777	0.804	-	-	0	-	0.00%
1995-08-29	0	1.180	1.160	1.200	-	-	0	0	-	0.790	0.777	0.804	-	-	0	-	0.00%
1995-08-25	0	1.180	1.160	1.200	-	-	0	0	-	0.790	0.777	0.804	-	-	0	-	0.00%
1995-08-24	0	1.180	1.160	1.200	1.180	1.180	30,000	35,400	1.1800	0.790	0.777	0.804	0.790	0.790	44,789	0.7904	-1.67%
1995-08-23	0	1.200	1.160	1.200	-	-	0	0	-	0.804	0.777	0.804	-	-	0	-	0.00%
1995-08-22	0	1.200	1.170	1.200	-	-	0	0	-	0.804	0.784	0.804	-	-	0	-	0.00%
1995-08-21	0	1.200	1.170	1.210	1.200	1.200	20,000	24,000	1.2000	0.804	0.784	0.810	0.804	0.804	29,859	0.8038	0.00%
1995-08-18	0	1.200	1.170	1.210	1.200	1.200	20,000	24,000	1.2000	0.804	0.784	0.810	0.804	0.804	29,859	0.8038	0.00%
1995-08-17	0	1.200	1.170	1.220	1.200	1.200	20,000	24,000	1.2000	0.804	0.784	0.817	0.804	0.804	29,859	0.8038	3.45%
1995-08-16	0	1.160	1.150	1.200	-	-	0	0	-	0.777	0.770	0.804	-	-	0	-	0.00%
1995-08-15	0	1.160	1.150	1.200	-	-	0	0	-	0.777	0.770	0.804	-	-	0	-	0.00%
1995-08-14	0	1.160	1.150	1.200	-	-	0	0	-	0.777	0.770	0.804	-	-	0	-	0.00%
1995-08-11	0	1.160	1.150	1.200	-	-	0	0	-	0.777	0.770	0.804	-	-	0	-	0.00%
1995-08-10	0	1.160	1.150	1.220	1.160	1.160	80,000	92,800	1.1600	0.777	0.770	0.817	0.777	0.777	119,437	0.7770	-0.85%
1995-08-09	0	1.170	1.160	1.210	-	-	0	0	-	0.784	0.777	0.810	-	-	0	-	0.00%
1995-08-08	0	1.170	1.170	1.210	1.170	1.170	10,000	11,700	1.1700	0.784	0.784	0.810	0.784	0.784	14,930	0.7837	-2.50%
1995-08-07	0	1.200	1.170	1.220	-	-	0	0	-	0.804	0.784	0.817	-	-	0	-	0.00%
1995-08-04	0	1.200	1.170	1.220	-	-	0	0	-	0.804	0.784	0.817	-	-	0	-	0.00%
1995-08-03	0	1.200	1.160	1.220	-	-	0	0	-	0.804	0.777	0.817	-	-	0	-	0.00%
1995-08-02	0	1.200	1.160	1.200	-	-	0	0	-	0.804	0.777	0.804	-	-	0	-	0.00%
1995-08-01	0	1.200	1.160	1.220	-	-	0	0	-	0.804	0.777	0.817	-	-	0	-	0.00%
1995-07-31	0	1.200	1.160	1.200	-	-	0	0	-	0.804	0.777	0.804	-	-	0	-	0.00%
1995-07-28	0	1.200	1.170	1.220	1.200	1.200	30,000	36,000	1.2000	0.804	0.784	0.817	0.804	0.804	44,789	0.8038	0.00%
1995-07-27	0	1.200	1.200	1.260	1.200	1.200	190,000	228,000	1.2000	0.804	0.804	0.844	0.804	0.804	283,664	0.8038	3.45%
1995-07-26	0	1.160	1.160	1.210	1.160	1.160	6,000	6,960	1.1600	0.777	0.777	0.810	0.777	0.777	8,958	0.7770	-2.52%
1995-07-25	0	1.190	1.160	1.220	-	-	0	0	-	0.797	0.777	0.817	-	-	0	-	0.00%
1995-07-24	0	1.190	1.160	1.200	-	-	0	0	-	0.797	0.777	0.804	-	-	0	-	0.00%
1995-07-21	0	1.190	1.150	-	1.180	1.190	50,000	59,200	1.1840	0.797	0.770	-	0.790	0.797	74,648	0.7931	3.48%
1995-07-20	0	1.150	1.140	1.190	1.150	1.160	150,000	172,700	1.1513	0.770	0.764	0.797	0.770	0.777	223,945	0.7712	-4.17%
1995-07-19	0	1.200	1.160	1.200	-	-	0	0	-	0.804	0.777	0.804	-	-	0	-	0.00%
1995-07-18	0	1.200	1.160	1.200	-	-	0	0	-	0.804	0.777	0.804	-	-	0	-	0.00%
1995-07-17	0	1.200	1.170	1.210	1.200	1.200	50,000	60,000	1.2000	0.804	0.784	0.810	0.804	0.804	74,648	0.8038	0.84%
1995-07-14	0	1.190	1.160	1.190	1.160	1.190	50,000	59,000	1.1800	0.797	0.777	0.797	0.777	0.797	74,648	0.7904	2.59%
1995-07-13	0	1.160	1.160	1.200	-	-	0	0	-	0.777	0.777	0.804	-	-	0	-	0.00%
1995-07-12	0	1.160	1.160	1.200	-	-	0	0	-	0.777	0.777	0.804	-	-	0	-	0.00%
1995-07-11	0	1.160	1.160	1.180	-	-	0	0	-	0.777	0.777	0.790	-	-	0	-	0.00%
1995-07-10	0	1.160	1.160	1.190	1.160	1.160	10,000	11,600	1.1600	0.777	0.777	0.797	0.777	0.777	14,930	0.7770	-1.69%
1995-07-07	0	1.180	1.160	1.200	1.180	1.180	70,000	82,600	1.1800	0.790	0.777	0.804	0.790	0.790	104,508	0.7904	0.00%
1995-07-06	0	1.180	1.150	1.180	-	-	0	0	-	0.790	0.770	0.790	-	-	0	-	0.00%
1995-07-05	0	1.180	1.160	1.190	1.180	1.180	50,000	59,000	1.1800	0.790	0.777	0.797	0.790	0.790	74,648	0.7904	0.85%
1995-07-04	0	1.170	1.160	1.190	-	-	0	0	-	0.784	0.777	0.797	-	-	0	-	0.00%
1995-07-03	0	1.170	1.160	1.190	-	-	0	0	-	0.784	0.777	0.797	-	-	0	-	0.00%
1995-06-30	0	1.170	1.160	1.210	-	-	0	0	-	0.784	0.777	0.810	-	-	0	-	0.00%
1995-06-29	0	1.170	1.150	1.210	-	-	0	0	-	0.784	0.770	0.810	-	-	0	-	0.00%
1995-06-28	0	1.170	1.150	1.170	-	-	0	0	-	0.784	0.770	0.784	-	-	0	-	0.00%
1995-06-27	0	1.170	1.150	1.180	-	-	0	0	-	0.784	0.770	0.790	-	-	0	-	0.00%
1995-06-26	0	1.170	1.160	1.170	-	-	0	0	-	0.784	0.777	0.784	-	-	0	-	-0.85%
1995-06-23	0	1.180	1.150	1.180	1.170	1.180	70,000	82,100	1.1729	0.790	0.770	0.790	0.784	0.790	104,508	0.7856	0.85%
1995-06-22	0	1.170	1.150	1.170	1.160	1.170	80,000	93,300	1.1663	0.784	0.770	0.784	0.777	0.784	119,437	0.7812	0.86%
1995-06-21	0	1.160	1.150	1.170	1.150	1.160	530,000	609,800	1.1506	0.777	0.770	0.784	0.770	0.777	791,272	0.7707	0.00%
1995-06-20	0	1.160	1.150	-	1.150	1.170	450,000	520,700	1.1571	0.777	0.770	-	0.770	0.784	671,835	0.7750	-0.85%
1995-06-16	0	1.170	1.160	1.170	-	-	0	0	-	0.784	0.777	0.784	-	-	0	-	0.00%
1995-06-15	0	1.170	1.160	1.170	-	-	0	0	-	0.784	0.777	0.784	-	-	0	-	0.00%
1995-06-14	0	1.170	1.160	1.180	-	-	0	0	-	0.784	0.777	0.790	-	-	0	-	0.00%
1995-06-13	0	1.170	1.160	1.170	1.170	1.170	120,000	140,400	1.1700	0.784	0.777	0.784	0.784	0.784	179,156	0.7837	-0.85%
1995-06-12	0	1.180	1.170	1.180	1.180	1.190	84,000	99,420	1.1836	0.790	0.784	0.790	0.790	0.797	125,409	0.7928	-0.84%
1995-06-09	0	1.190	1.180	1.190	1.200	1.200	40,000	48,000	1.2000	0.797	0.790	0.797	0.804	0.804	59,719	0.8038	0.00%
1995-06-08	0	1.190	1.170	1.190	-	-	0	0	-	0.797	0.784	0.797	-	-	0	-	0.00%
1995-06-07	0	1.190	1.180	1.190	1.160	1.190	100,000	117,600	1.1760	0.797	0.790	0.797	0.777	0.797	149,297	0.7877	0.85%
1995-06-06	0	1.180	1.180	1.190	1.180	1.180	40,000	47,200	1.1800	0.790	0.790	0.797	0.790	0.790	59,719	0.7904	-0.84%
1995-06-05	0	1.190	1.180	1.190	-	-	0	0	-	0.797	0.790	0.797	-	-	0	-	-0.83%
1995-06-01	0	1.200	1.170	1.240	1.170	1.200	90,000	106,400	1.1822	0.804	0.784	0.831	0.784	0.804	134,367	0.7919	2.56%
1995-05-31	0	1.170	1.170	1.180	1.170	1.170	102,000	119,340	1.1700	0.784	0.784	0.790	0.784	0.784	152,283	0.7837	0.00%
1995-05-30	0	1.170	1.170	1.180	1.170	1.170	10,000	11,700	1.1700	0.784	0.784	0.790	0.784	0.784	14,930	0.7837	-0.85%
1995-05-29	0	1.180	1.160	1.180	-	-	0	0	-	0.790	0.777	0.790	-	-	0	-	0.00%
1995-05-26	0	1.180	1.170	1.200	1.160	1.180	24,000	28,240	1.1767	0.790	0.784	0.804	0.777	0.790	35,831	0.7881	0.00%
1995-05-25	0	1.180	1.180	1.210	1.180	1.180	170,000	200,600	1.1800	0.790	0.790	0.810	0.790	0.790	253,804	0.7904	0.00%
1995-05-24	0	1.180	1.160	1.180	-	-	0	0	-	0.790	0.777	0.790	-	-	0	-	0.00%
1995-05-23	0	1.180	1.160	1.220	-	-	0	0	-	0.790	0.777	0.817	-	-	0	-	0.00%
1995-05-22	0	1.180	1.160	1.180	-	-	0	0	-	0.790	0.777	0.790	-	-	0	-	0.00%
1995-05-19	0	1.180	1.160	1.200	-	-	0	0	-	0.790	0.777	0.804	-	-	0	-	0.00%
1995-05-18	0	1.180	1.160	1.180	1.180	1.180	50,000	59,000	1.1800	0.790	0.777	0.790	0.790	0.790	74,648	0.7904	0.85%
1995-05-17	0	1.170	1.160	1.180	-	-	0	0	-	0.784	0.777	0.790	-	-	0	-	0.00%
1995-05-16	0	1.170	1.160	1.180	1.170	1.170	20,000	23,400	1.1700	0.784	0.777	0.790	0.784	0.784	29,859	0.7837	0.00%
1995-05-15	0	1.170	1.160	1.170	1.170	1.170	20,000	23,400	1.1700	0.784	0.777	0.784	0.784	0.784	29,859	0.7837	-0.85%
1995-05-12	0	1.180	1.170	1.200	1.180	1.200	40,000	47,600	1.1900	0.790	0.784	0.804	0.790	0.804	59,719	0.7971	-2.48%
1995-05-11	0	1.210	1.160	-	1.210	1.210	30,000	36,300	1.2100	0.810	0.777	-	0.810	0.810	44,789	0.8105	1.68%
1995-05-10	0	1.190	1.140	1.220	1.180	1.190	60,000	71,200	1.1867	0.797	0.764	0.817	0.790	0.797	89,578	0.7948	1.71%
1995-05-09	0	1.170	1.160	1.190	1.150	1.170	112,000	129,040	1.1521	0.784	0.777	0.797	0.770	0.784	167,212	0.7717	0.86%
1995-05-08	0	1.160	1.130	1.170	1.140	1.160	110,000	126,000	1.1455	0.777	0.757	0.784	0.764	0.777	164,226	0.7672	0.87%
1995-05-05	0	1.150	1.120	1.150	1.120	1.150	32,000	35,900	1.1219	0.770	0.750	0.770	0.750	0.770	47,775	0.7514	1.77%
1995-05-04	0	1.130	1.120	-	-	-	0	0	-	0.757	0.750	-	-	-	0	-	0.00%
1995-05-03	0	1.130	1.130	1.160	1.130	1.130	50,000	56,500	1.1300	0.757	0.757	0.777	0.757	0.757	74,648	0.7569	-0.88%
1995-05-02	0	1.140	1.140	1.160	1.140	1.140	10,000	11,400	1.1400	0.764	0.764	0.777	0.764	0.764	14,930	0.7636	0.00%
1995-05-01	0	1.140	1.120	-	1.120	1.140	316,000	354,440	1.1216	0.764	0.750	-	0.750	0.764	471,777	0.7513	1.79%
1995-04-28	0	1.120	1.120	-	1.120	1.120	100,000	112,000	1.1200	0.750	0.750	-	0.750	0.750	149,297	0.7502	-1.75%
1995-04-27	0	1.140	1.120	1.150	-	-	0	0	-	0.764	0.750	0.770	-	-	0	-	0.00%
1995-04-26	0	1.140	1.120	1.140	-	-	0	0	-	0.764	0.750	0.764	-	-	0	-	0.00%
1995-04-25	0	1.140	1.120	-	1.140	1.140	50,000	57,000	1.1400	0.764	0.750	-	0.764	0.764	74,648	0.7636	0.00%
1995-04-24	0	1.140	1.120	1.140	1.120	1.140	246,000	276,520	1.1241	0.764	0.750	0.764	0.750	0.764	367,270	0.7529	0.00%
1995-04-21	0	1.140	1.130	1.160	1.140	1.140	80,000	91,200	1.1400	0.764	0.757	0.777	0.764	0.764	119,437	0.7636	0.00%
1995-04-20	0	1.140	1.120	1.140	1.140	1.140	100,000	114,000	1.1400	0.764	0.750	0.764	0.764	0.764	149,297	0.7636	0.00%
1995-04-19	0	1.140	1.110	1.140	1.140	1.140	50,000	57,000	1.1400	0.764	0.743	0.764	0.764	0.764	74,648	0.7636	0.88%
1995-04-18	0	1.130	1.120	1.140	1.130	1.130	30,000	33,900	1.1300	0.757	0.750	0.764	0.757	0.757	44,789	0.7569	-0.88%
1995-04-13	0	1.140	1.120	-	-	-	0	0	-	0.764	0.750	-	-	-	0	-	0.00%
1995-04-12	0	1.140	1.120	-	-	-	0	0	-	0.764	0.750	-	-	-	0	-	0.00%
1995-04-11	0	1.140	1.120	-	1.110	1.140	132,000	149,520	1.1327	0.764	0.750	-	0.743	0.764	197,072	0.7587	0.00%
1995-04-10	0	1.140	1.120	1.140	-	-	0	0	-	0.764	0.750	0.764	-	-	0	-	0.00%
1995-04-07	0	1.140	1.110	-	1.130	1.140	30,000	34,100	1.1367	0.764	0.743	-	0.757	0.764	44,789	0.7613	0.88%
1995-04-06	0	1.130	1.100	-	1.100	1.130	106,000	118,300	1.1160	0.757	0.737	-	0.737	0.757	158,254	0.7475	2.73%
1995-04-04	0	1.100	1.100	1.120	1.100	1.100	224,000	246,400	1.1000	0.737	0.737	0.750	0.737	0.737	334,424	0.7368	-1.79%
1995-04-03	0	1.120	1.120	1.130	1.110	1.120	120,000	134,200	1.1183	0.750	0.750	0.757	0.743	0.750	179,156	0.7491	0.00%
1995-03-31	0	1.120	1.120	1.140	1.110	1.120	320,000	357,900	1.1184	0.750	0.750	0.764	0.743	0.750	477,749	0.7491	0.00%
1995-03-30	0	1.120	1.110	1.130	-	-	0	0	-	0.750	0.743	0.757	-	-	0	-	0.00%
1995-03-29	0	1.120	1.110	1.130	1.120	1.120	10,000	11,200	1.1200	0.750	0.743	0.757	0.750	0.750	14,930	0.7502	0.00%
1995-03-28	0	1.120	1.110	1.140	-	-	0	0	-	0.750	0.743	0.764	-	-	0	-	0.00%
1995-03-27	0	1.120	1.100	1.120	1.090	1.130	410,000	455,240	1.1103	0.750	0.737	0.750	0.730	0.757	612,116	0.7437	1.82%
1995-03-24	0	1.100	1.100	1.130	1.100	1.100	80,000	88,000	1.1000	0.737	0.737	0.757	0.737	0.737	119,437	0.7368	0.00%
1995-03-23	0	1.100	1.100	1.120	1.100	1.100	50,000	55,000	1.1000	0.737	0.737	0.750	0.737	0.737	74,648	0.7368	0.00%
1995-03-22	0	1.100	1.100	-	1.100	1.100	250,000	275,000	1.1000	0.737	0.737	-	0.737	0.737	373,242	0.7368	0.00%
1995-03-21	0	1.100	1.100	1.120	1.100	1.100	416,000	457,600	1.1000	0.737	0.737	0.750	0.737	0.737	621,074	0.7368	-0.90%
1995-03-20	0	1.110	1.090	-	1.090	1.110	520,000	570,700	1.0975	0.743	0.730	-	0.730	0.743	776,342	0.7351	1.83%
1995-03-17	0	1.090	1.090	1.100	1.080	1.090	340,000	370,400	1.0894	0.730	0.730	0.737	0.723	0.730	507,609	0.7297	0.00%
1995-03-16	0	1.090	1.090	1.100	1.080	1.090	240,000	260,900	1.0871	0.730	0.730	0.737	0.723	0.730	358,312	0.7281	-0.91%
1995-03-15	0	1.100	1.090	1.110	1.100	1.100	200,000	220,000	1.1000	0.737	0.730	0.743	0.737	0.737	298,593	0.7368	0.92%
1995-03-14	0	1.090	1.090	1.120	1.080	1.120	132,000	144,260	1.0929	0.730	0.730	0.750	0.723	0.750	197,072	0.7320	0.00%
1995-03-13	0	1.090	1.090	1.100	1.080	1.080	100,000	108,000	1.0800	0.730	0.730	0.737	0.723	0.723	149,297	0.7234	0.00%
1995-03-10	0	1.090	1.090	1.100	1.080	1.090	358,000	387,140	1.0814	0.730	0.730	0.737	0.723	0.730	534,482	0.7243	0.93%
1995-03-09	0	1.080	1.080	1.090	1.080	1.090	92,000	99,660	1.0833	0.723	0.723	0.730	0.723	0.730	137,353	0.7256	0.00%
1995-03-08	0	1.080	1.080	1.090	1.080	1.080	22,000	23,760	1.0800	0.723	0.723	0.730	0.723	0.723	32,845	0.7234	-0.92%
1995-03-07	0	1.090	1.090	1.100	1.090	1.090	50,000	54,500	1.0900	0.730	0.730	0.737	0.730	0.730	74,648	0.7301	-0.91%
1995-03-06	0	1.100	1.090	1.110	1.100	1.100	150,000	165,000	1.1000	0.737	0.730	0.743	0.737	0.737	223,945	0.7368	0.00%
1995-03-03	0	1.100	1.090	1.100	1.090	1.100	90,000	98,400	1.0933	0.737	0.730	0.737	0.730	0.737	134,367	0.7323	0.00%
1995-03-02	0	1.100	1.090	1.120	-	-	0	0	-	0.737	0.730	0.750	-	-	0	-	0.00%
1995-03-01	0	1.100	1.100	1.110	1.100	1.100	30,000	33,000	1.1000	0.737	0.737	0.743	0.737	0.737	44,789	0.7368	0.00%
1995-02-28	0	1.100	1.100	1.110	1.100	1.100	32,000	35,200	1.1000	0.737	0.737	0.743	0.737	0.737	47,775	0.7368	-0.90%
1995-02-27	0	1.110	1.100	-	1.110	1.110	20,000	22,200	1.1100	0.743	0.737	-	0.743	0.743	29,859	0.7435	-0.89%
1995-02-24	0	1.120	1.090	1.130	1.110	1.120	32,000	35,640	1.1138	0.750	0.730	0.757	0.743	0.750	47,775	0.7460	0.90%
1995-02-23	0	1.110	1.090	1.110	1.110	1.110	50,000	55,500	1.1100	0.743	0.730	0.743	0.743	0.743	74,648	0.7435	-0.89%
1995-02-22	0	1.120	1.090	1.130	-	-	0	0	-	0.750	0.730	0.757	-	-	0	-	0.00%
1995-02-21	0	1.120	1.100	-	1.100	1.120	80,000	88,700	1.1088	0.750	0.737	-	0.737	0.750	119,437	0.7426	1.82%
1995-02-20	0	1.100	1.090	1.120	1.100	1.100	30,000	33,000	1.1000	0.737	0.730	0.750	0.737	0.737	44,789	0.7368	-0.90%
1995-02-17	0	1.110	1.090	1.120	1.110	1.110	20,000	22,200	1.1100	0.743	0.730	0.750	0.743	0.743	29,859	0.7435	-0.89%
1995-02-16	0	1.120	1.090	-	1.100	1.120	130,000	143,400	1.1031	0.750	0.730	-	0.737	0.750	194,086	0.7388	0.90%
1995-02-15	0	1.110	1.090	-	1.100	1.110	40,000	44,300	1.1075	0.743	0.730	-	0.737	0.743	59,719	0.7418	1.83%
1995-02-14	0	1.090	1.090	1.100	1.090	1.090	24,000	26,160	1.0900	0.730	0.730	0.737	0.730	0.730	35,831	0.7301	-0.91%
1995-02-13	0	1.100	1.100	1.110	1.100	1.100	130,000	143,000	1.1000	0.737	0.737	0.743	0.737	0.737	194,086	0.7368	-0.90%
1995-02-10	0	1.110	1.100	1.120	1.100	1.110	250,000	275,500	1.1020	0.743	0.737	0.750	0.737	0.743	373,242	0.7381	0.91%
1995-02-09	0	1.100	1.100	1.110	1.100	1.100	50,000	55,000	1.1000	0.737	0.737	0.743	0.737	0.737	74,648	0.7368	0.00%
1995-02-08	0	1.100	1.090	1.110	1.100	1.130	210,000	231,800	1.1038	0.737	0.730	0.743	0.737	0.757	313,523	0.7393	-0.90%
1995-02-07	0	1.110	1.110	1.130	1.110	1.110	210,000	233,100	1.1100	0.743	0.743	0.757	0.743	0.743	313,523	0.7435	0.91%
1995-02-06	0	1.100	1.100	-	1.130	1.130	20,000	22,600	1.1300	0.737	0.737	-	0.757	0.757	29,859	0.7569	0.00%
1995-02-03	0	1.100	1.100	1.130	1.080	1.100	120,000	131,000	1.0917	0.737	0.737	0.757	0.723	0.737	179,156	0.7312	1.85%
1995-01-30	0	1.080	1.080	-	1.080	1.080	70,000	75,600	1.0800	0.723	0.723	-	0.723	0.723	104,508	0.7234	-1.82%
1995-01-27	0	1.100	1.080	1.100	-	-	0	0	-	0.737	0.723	0.737	-	-	0	-	0.00%
1995-01-26	0	1.100	1.080	-	1.100	1.100	30,000	33,000	1.1000	0.737	0.723	-	0.737	0.737	44,789	0.7368	0.92%
1995-01-25	0	1.090	1.070	-	1.090	1.090	50,000	54,500	1.0900	0.730	0.717	-	0.730	0.730	74,648	0.7301	0.93%
1995-01-24	0	1.080	1.060	1.090	1.080	1.080	40,000	43,200	1.0800	0.723	0.710	0.730	0.723	0.723	59,719	0.7234	0.00%
1995-01-23	0	1.080	1.060	1.080	-	-	0	0	-	0.723	0.710	0.723	-	-	0	-	0.00%
1995-01-20	0	1.080	1.070	1.080	-	-	0	0	-	0.723	0.717	0.723	-	-	0	-	0.00%
1995-01-19	0	1.080	1.080	1.090	1.080	1.080	30,000	32,400	1.0800	0.723	0.723	0.730	0.723	0.723	44,789	0.7234	-1.82%
1995-01-18	0	1.100	1.080	1.100	1.080	1.100	90,000	97,900	1.0878	0.737	0.723	0.737	0.723	0.737	134,367	0.7286	0.00%
1995-01-17	0	1.100	1.080	-	1.080	1.100	196,000	212,840	1.0859	0.737	0.723	-	0.723	0.737	292,621	0.7274	1.85%
1995-01-16	0	1.080	1.080	1.090	1.080	1.090	150,000	162,500	1.0833	0.723	0.723	0.730	0.723	0.730	223,945	0.7256	-0.92%
1995-01-13	0	1.090	1.060	1.090	1.090	1.110	130,000	143,000	1.1000	0.730	0.710	0.730	0.730	0.743	194,086	0.7368	-1.80%
1995-01-12	0	1.110	1.110	1.120	1.100	1.110	170,000	187,700	1.1041	0.743	0.743	0.750	0.737	0.743	253,804	0.7395	0.91%
1995-01-11	0	1.100	1.100	1.110	1.100	1.110	190,000	209,500	1.1026	0.737	0.737	0.743	0.737	0.743	283,664	0.7386	-0.90%
1995-01-10	0	1.110	1.110	1.120	1.100	1.110	110,000	122,000	1.1091	0.743	0.743	0.750	0.737	0.743	164,226	0.7429	0.00%
1995-01-09	0	1.110	1.100	1.120	1.110	1.110	50,000	55,500	1.1100	0.743	0.737	0.750	0.743	0.743	74,648	0.7435	-0.89%
1995-01-06	0	1.120	1.110	1.130	1.100	1.120	120,000	132,900	1.1075	0.750	0.743	0.757	0.737	0.750	179,156	0.7418	0.00%
1995-01-05	0	1.120	1.110	-	1.120	1.120	40,000	44,800	1.1200	0.750	0.743	-	0.750	0.750	59,719	0.7502	0.90%
1995-01-04	0	1.110	1.110	1.120	1.110	1.110	50,000	55,500	1.1100	0.743	0.743	0.750	0.743	0.743	74,648	0.7435	0.00%
1995-01-03	0	1.110	1.110	1.120	1.100	1.110	94,000	104,200	1.1085	0.743	0.743	0.750	0.737	0.743	140,339	0.7425	0.00%
1994-12-30	0	1.110	1.110	1.120	1.110	1.110	20,000	22,200	1.1100	0.743	0.743	0.750	0.743	0.743	29,859	0.7435	0.00%
1994-12-29	0	1.110	1.110	1.120	1.110	1.110	100,000	111,000	1.1100	0.743	0.743	0.750	0.743	0.743	149,297	0.7435	0.91%
1994-12-28	0	1.120	1.120	1.130	1.120	1.130	52,000	58,740	1.1296	0.737	0.737	0.743	0.737	0.743	79,046	0.7431	-0.88%
1994-12-23	0	1.130	1.130	1.140	1.130	1.130	50,000	56,500	1.1300	0.743	0.743	0.750	0.743	0.743	76,006	0.7434	0.00%
1994-12-22	0	1.130	1.130	1.140	1.130	1.130	50,000	56,500	1.1300	0.743	0.743	0.750	0.743	0.743	76,006	0.7434	0.00%
1994-12-21	0	1.130	1.130	1.140	1.130	1.130	30,000	33,900	1.1300	0.743	0.743	0.750	0.743	0.743	45,603	0.7434	0.00%
1994-12-20	0	1.130	1.130	1.140	1.130	1.130	60,000	67,800	1.1300	0.743	0.743	0.750	0.743	0.743	91,207	0.7434	-0.88%
1994-12-19	0	1.140	1.140	1.150	1.140	1.140	30,000	34,200	1.1400	0.750	0.750	0.757	0.750	0.750	45,603	0.7499	-0.87%
1994-12-16	0	1.150	1.140	1.150	1.130	1.150	184,000	209,660	1.1395	0.757	0.750	0.757	0.743	0.757	279,700	0.7496	-1.71%
1994-12-15	0	1.170	1.150	-	1.150	1.170	120,000	138,600	1.1550	0.770	0.757	-	0.757	0.770	182,413	0.7598	2.63%
1994-12-14	0	1.140	1.120	1.140	1.110	1.140	486,000	542,580	1.1164	0.750	0.737	0.750	0.730	0.750	738,774	0.7344	1.79%
1994-12-13	0	1.120	1.120	1.130	1.110	1.130	634,000	707,020	1.1152	0.737	0.737	0.743	0.730	0.743	963,750	0.7336	0.00%
1994-12-12	0	1.120	1.120	1.130	1.110	1.130	342,000	382,420	1.1182	0.737	0.737	0.743	0.730	0.743	519,878	0.7356	0.00%
1994-12-09	0	1.120	1.120	1.130	1.100	1.120	212,000	235,000	1.1085	0.737	0.737	0.743	0.724	0.737	322,264	0.7292	0.00%
1994-12-08	0	1.120	1.120	1.140	1.120	1.130	330,000	370,100	1.1215	0.737	0.737	0.750	0.737	0.743	501,637	0.7378	-1.75%
1994-12-07	0	1.140	1.140	1.150	1.120	1.140	118,000	133,020	1.1273	0.750	0.750	0.757	0.737	0.750	179,373	0.7416	0.00%
1994-12-06	0	1.140	1.130	1.150	1.130	1.140	270,000	307,300	1.1381	0.750	0.743	0.757	0.743	0.750	410,430	0.7487	-0.87%
1994-12-05	0	1.150	1.150	1.160	1.130	1.150	172,000	196,060	1.1399	0.757	0.757	0.763	0.743	0.757	261,459	0.7499	-0.86%
1994-12-02	0	1.160	1.150	-	1.150	1.160	130,000	150,000	1.1538	0.763	0.757	-	0.757	0.763	197,614	0.7591	0.87%
1994-12-01	0	1.150	1.150	1.160	1.150	1.150	70,000	80,500	1.1500	0.757	0.757	0.763	0.757	0.757	106,408	0.7565	0.88%
1994-11-30	0	1.140	1.140	1.150	1.130	1.130	70,000	79,100	1.1300	0.750	0.750	0.757	0.743	0.743	106,408	0.7434	-0.87%
1994-11-29	0	1.150	1.150	1.160	1.150	1.160	110,000	126,900	1.1536	0.757	0.757	0.763	0.757	0.763	167,212	0.7589	-0.86%
1994-11-28	0	1.160	1.150	1.160	1.140	1.160	140,000	161,000	1.1500	0.763	0.757	0.763	0.750	0.763	212,816	0.7565	0.87%
1994-11-25	0	1.150	1.130	1.150	1.120	1.150	88,000	99,960	1.1359	0.757	0.743	0.757	0.737	0.757	133,770	0.7473	0.88%
1994-11-24	0	1.140	1.140	1.160	1.140	1.150	90,000	103,100	1.1456	0.750	0.750	0.763	0.750	0.757	136,810	0.7536	-0.87%
1994-11-23	0	1.150	1.130	1.150	1.100	1.150	150,000	169,200	1.1280	0.757	0.743	0.757	0.724	0.757	228,017	0.7421	0.00%
1994-11-22	0	1.150	1.140	1.160	1.120	1.150	160,000	180,900	1.1306	0.757	0.750	0.763	0.737	0.757	243,218	0.7438	-0.86%
1994-11-21	0	1.160	1.160	1.170	1.140	1.160	170,000	195,300	1.1488	0.763	0.763	0.770	0.750	0.763	258,419	0.7557	0.00%
1994-11-18	0	1.160	1.150	1.160	1.150	1.160	130,000	149,800	1.1523	0.763	0.757	0.763	0.757	0.763	197,614	0.7580	0.00%
1994-11-17	0	1.160	1.150	1.160	1.150	1.160	230,000	265,800	1.1557	0.763	0.757	0.763	0.757	0.763	349,626	0.7602	0.87%
1994-11-16	0	1.150	1.140	1.160	1.150	1.160	350,000	403,500	1.1529	0.757	0.750	0.763	0.757	0.763	532,039	0.7584	0.00%
1994-11-15	0	1.150	1.140	1.160	1.140	1.150	140,000	160,600	1.1471	0.757	0.750	0.763	0.750	0.757	212,816	0.7546	0.00%
1994-11-14	0	1.150	1.140	1.150	1.140	1.150	152,000	173,880	1.1439	0.757	0.750	0.757	0.750	0.757	231,057	0.7525	0.00%
1994-11-11	0	1.150	1.140	1.150	1.140	1.160	410,000	472,400	1.1522	0.757	0.750	0.757	0.750	0.763	623,246	0.7580	-0.86%
1994-11-10	0	1.160	1.150	1.160	1.160	1.180	370,000	431,400	1.1659	0.763	0.757	0.763	0.763	0.776	562,441	0.7670	-0.85%
1994-11-09	0	1.170	1.150	1.170	1.160	1.170	460,000	536,400	1.1661	0.770	0.757	0.770	0.763	0.770	699,251	0.7671	0.00%
1994-11-08	0	1.170	1.160	1.170	1.170	1.170	130,000	152,100	1.1700	0.770	0.763	0.770	0.770	0.770	197,614	0.7697	0.00%
1994-11-07	0	1.170	1.160	1.170	1.160	1.170	250,000	291,500	1.1660	0.770	0.763	0.770	0.763	0.770	380,028	0.7670	-0.85%
1994-11-04	0	1.180	1.170	1.180	1.160	1.180	216,000	253,420	1.1732	0.776	0.770	0.776	0.763	0.776	328,344	0.7718	1.72%
1994-11-03	0	1.160	1.150	1.170	1.160	1.180	380,000	445,400	1.1721	0.763	0.757	0.770	0.763	0.776	577,642	0.7711	0.00%
1994-11-02	0	1.160	1.150	1.160	1.160	1.180	730,000	854,600	1.1707	0.763	0.757	0.763	0.763	0.776	1,109,681	0.7701	-1.69%
1994-11-01	0	1.180	1.170	1.180	1.170	1.190	720,000	848,800	1.1789	0.776	0.770	0.776	0.770	0.783	1,094,480	0.7755	-0.84%
1994-10-31	0	1.190	1.170	1.190	1.160	1.190	900,000	1,057,000	1.1744	0.783	0.770	0.783	0.763	0.783	1,368,100	0.7726	2.59%
1994-10-28	0	1.160	1.150	1.160	1.150	1.160	600,000	694,500	1.1575	0.763	0.757	0.763	0.757	0.763	912,067	0.7615	0.00%
1994-10-27	0	1.160	1.150	1.160	1.150	1.170	750,000	868,000	1.1573	0.763	0.757	0.763	0.757	0.770	1,140,083	0.7613	0.00%
1994-10-26	0	1.160	1.160	1.170	1.150	1.160	430,000	496,300	1.1542	0.763	0.763	0.770	0.757	0.763	653,648	0.7593	0.87%
1994-10-25	0	1.150	1.140	1.160	1.150	1.160	430,000	495,300	1.1519	0.757	0.750	0.763	0.757	0.763	653,648	0.7577	0.00%
1994-10-24	0	1.150	1.140	1.150	1.140	1.160	370,000	425,000	1.1486	0.757	0.750	0.757	0.750	0.763	562,441	0.7556	0.00%
1994-10-21	0	1.150	1.150	1.160	1.140	1.150	210,000	241,000	1.1476	0.757	0.757	0.763	0.750	0.757	319,223	0.7550	0.00%
1994-10-20	0	1.150	1.140	1.160	1.150	1.160	202,000	232,500	1.1510	0.757	0.750	0.763	0.757	0.763	307,062	0.7572	0.00%
1994-10-19	0	1.150	1.140	1.150	1.140	1.170	1,142,000	1,321,300	1.1570	0.757	0.750	0.757	0.750	0.770	1,735,967	0.7611	-1.71%
1994-10-18	0	1.170	1.160	1.170	1.140	1.180	1,010,000	1,176,000	1.1644	0.770	0.763	0.770	0.750	0.776	1,535,312	0.7660	2.63%
1994-10-17	0	1.140	1.140	1.160	1.140	1.140	130,000	148,200	1.1400	0.750	0.750	0.763	0.750	0.750	197,614	0.7499	-0.87%
1994-10-14	0	1.150	1.150	1.160	1.150	1.160	50,000	57,800	1.1560	0.757	0.757	0.763	0.757	0.763	76,006	0.7605	-0.86%
1994-10-12	0	1.160	1.160	1.180	1.160	1.160	14,000	16,240	1.1600	0.763	0.763	0.776	0.763	0.763	21,282	0.7631	-0.85%
1994-10-11	0	1.170	1.170	1.190	1.140	1.170	160,000	184,000	1.1500	0.770	0.770	0.783	0.750	0.770	243,218	0.7565	1.74%
1994-10-10	0	1.150	1.140	1.160	1.130	1.150	180,000	205,200	1.1400	0.757	0.750	0.763	0.743	0.757	273,620	0.7499	-0.86%
1994-10-07	0	1.160	1.160	-	1.150	1.160	142,000	164,000	1.1549	0.763	0.763	-	0.757	0.763	215,856	0.7598	0.87%
1994-10-06	0	1.150	1.150	1.160	1.120	1.150	184,000	209,440	1.1383	0.757	0.757	0.763	0.737	0.757	279,700	0.7488	-0.86%
1994-10-05	0	1.160	1.140	1.170	1.140	1.160	252,000	289,800	1.1500	0.763	0.750	0.770	0.750	0.763	383,068	0.7565	0.00%
1994-10-04	0	1.160	1.150	1.160	1.150	1.160	134,000	155,300	1.1590	0.763	0.757	0.763	0.757	0.763	203,695	0.7624	0.00%
1994-10-03	0	1.160	1.160	1.180	1.160	1.180	50,000	58,200	1.1640	0.763	0.763	0.776	0.763	0.776	76,006	0.7657	-1.69%
1994-09-30	0	1.180	1.180	1.190	1.165	1.190	38,000	44,640	1.1747	0.776	0.776	0.783	0.766	0.783	57,764	0.7728	-0.42%
1994-09-29	0	1.185	1.175	1.185	1.185	1.195	248,000	295,220	1.1904	0.780	0.773	0.780	0.780	0.786	376,988	0.7831	-0.42%
1994-09-28	0	1.190	1.190	1.195	1.175	1.190	300,000	354,900	1.1830	0.783	0.783	0.786	0.773	0.783	456,033	0.7782	1.28%
1994-09-27	0	1.175	1.170	1.180	1.170	1.175	470,000	551,500	1.1734	0.773	0.770	0.776	0.770	0.773	714,452	0.7719	0.00%
1994-09-26	0	1.175	1.170	1.190	1.170	1.180	600,000	703,050	1.1718	0.773	0.770	0.783	0.770	0.776	912,067	0.7708	0.43%
1994-09-23	0	1.170	1.165	1.180	1.170	1.170	50,000	58,500	1.1700	0.770	0.766	0.776	0.770	0.770	76,006	0.7697	-0.43%
1994-09-22	0	1.175	1.170	1.180	1.170	1.180	346,000	406,450	1.1747	0.773	0.770	0.776	0.770	0.776	525,958	0.7728	-0.42%
1994-09-20	0	1.180	1.165	-	1.165	1.180	530,000	621,900	1.1734	0.776	0.766	-	0.766	0.776	805,659	0.7719	0.85%
1994-09-19	0	1.170	1.155	1.170	1.170	1.170	50,000	58,500	1.1700	0.770	0.760	0.770	0.770	0.770	76,006	0.7697	0.00%
1994-09-16	0	1.170	1.150	1.170	1.150	1.170	310,000	359,400	1.1594	0.770	0.757	0.770	0.757	0.770	471,234	0.7627	-0.85%
1994-09-15	0	1.180	1.180	1.190	1.180	1.180	36,000	42,480	1.1800	0.776	0.776	0.783	0.776	0.776	54,724	0.7763	0.85%
1994-09-14	0	1.170	1.170	1.180	1.170	1.180	100,000	117,200	1.1720	0.770	0.770	0.776	0.770	0.776	152,011	0.7710	0.00%
1994-09-13	0	1.170	1.170	1.180	1.170	1.170	100,000	117,000	1.1700	0.770	0.770	0.776	0.770	0.770	152,011	0.7697	0.00%
1994-09-12	0	1.170	1.170	1.180	1.150	1.170	136,000	157,760	1.1600	0.770	0.770	0.776	0.757	0.770	206,735	0.7631	0.86%
1994-09-09	0	1.160	1.160	1.170	1.150	1.170	160,000	185,000	1.1563	0.763	0.763	0.770	0.757	0.770	243,218	0.7606	0.00%
1994-09-08	0	1.160	1.160	1.170	1.160	1.170	120,000	139,700	1.1642	0.763	0.763	0.770	0.763	0.770	182,413	0.7658	-0.85%
1994-09-07	0	1.170	1.170	1.180	1.170	1.180	220,000	257,700	1.1714	0.770	0.770	0.776	0.770	0.776	334,424	0.7706	0.00%
1994-09-06	0	1.170	1.170	1.180	1.170	1.170	50,000	58,500	1.1700	0.770	0.770	0.776	0.770	0.770	76,006	0.7697	-1.68%
1994-09-05	0	1.190	1.150	1.190	1.150	1.190	288,000	337,400	1.1715	0.783	0.757	0.783	0.757	0.783	437,792	0.7707	-0.83%
1994-09-02	0	1.200	1.180	1.200	1.180	1.200	190,000	224,600	1.1821	0.789	0.776	0.789	0.776	0.789	288,821	0.7776	1.69%
1994-09-01	0	1.180	1.170	1.180	1.180	1.180	20,000	23,600	1.1800	0.776	0.770	0.776	0.776	0.776	30,402	0.7763	1.72%
1994-08-31	0	1.210	1.210	1.220	1.210	1.220	100,000	121,780	1.2178	0.763	0.763	0.769	0.763	0.769	158,563	0.7680	-0.82%
1994-08-30	0	1.220	1.210	1.230	1.220	1.230	150,000	183,700	1.2247	0.769	0.763	0.776	0.769	0.776	237,845	0.7724	1.67%
1994-08-26	0	1.200	1.200	1.210	1.200	1.210	120,000	144,300	1.2025	0.757	0.757	0.763	0.757	0.763	190,276	0.7584	-0.83%
1994-08-25	0	1.210	1.210	1.220	1.210	1.210	50,000	60,500	1.2100	0.763	0.763	0.769	0.763	0.763	79,282	0.7631	0.00%
1994-08-24	0	1.210	1.200	1.210	1.210	1.210	50,000	60,500	1.2100	0.763	0.757	0.763	0.763	0.763	79,282	0.7631	0.00%
1994-08-23	0	1.210	1.200	1.210	1.190	1.210	66,000	79,140	1.1991	0.763	0.757	0.763	0.750	0.763	104,652	0.7562	0.83%
1994-08-22	0	1.200	1.190	1.220	1.200	1.200	90,000	108,000	1.2000	0.757	0.750	0.769	0.757	0.757	142,707	0.7568	0.84%
1994-08-19	0	1.190	1.190	1.200	1.190	1.190	4,000	4,760	1.1900	0.750	0.750	0.757	0.750	0.750	6,343	0.7505	-0.83%
1994-08-18	0	1.200	1.200	1.210	1.200	1.200	90,000	108,000	1.2000	0.757	0.757	0.763	0.757	0.757	142,707	0.7568	-0.83%
1994-08-17	0	1.210	1.210	1.230	1.200	1.210	150,000	180,500	1.2033	0.763	0.763	0.776	0.757	0.763	237,845	0.7589	0.83%
1994-08-16	0	1.200	1.200	1.210	1.200	1.200	98,000	117,600	1.2000	0.757	0.757	0.763	0.757	0.757	155,392	0.7568	0.00%
1994-08-15	0	1.200	1.200	1.210	1.200	1.200	100,000	120,000	1.2000	0.757	0.757	0.763	0.757	0.757	158,563	0.7568	-0.83%
1994-08-12	0	1.210	1.200	1.210	1.210	1.210	30,000	36,300	1.2100	0.763	0.757	0.763	0.763	0.763	47,569	0.7631	0.83%
1994-08-11	0	1.200	1.200	1.220	1.200	1.200	100,000	120,000	1.2000	0.757	0.757	0.769	0.757	0.757	158,563	0.7568	-0.83%
1994-08-10	0	1.210	1.210	1.230	1.210	1.210	106,000	128,260	1.2100	0.763	0.763	0.776	0.763	0.763	168,077	0.7631	-1.63%
1994-08-09	0	1.230	1.210	1.280	1.210	1.230	120,000	145,600	1.2133	0.776	0.763	0.807	0.763	0.776	190,276	0.7652	-2.38%
1994-08-08	0	1.260	1.220	1.260	1.210	1.260	100,000	122,300	1.2230	0.795	0.769	0.795	0.763	0.795	158,563	0.7713	4.13%
1994-08-05	0	1.210	1.210	1.220	1.210	1.220	100,000	121,500	1.2150	0.763	0.763	0.769	0.763	0.769	158,563	0.7663	-0.82%
1994-08-04	0	1.220	1.200	1.240	1.200	1.220	184,000	221,080	1.2015	0.769	0.757	0.782	0.757	0.769	291,757	0.7578	1.67%
1994-08-03	0	1.200	-	1.200	1.200	1.230	540,000	655,300	1.2135	0.757	-	0.757	0.757	0.776	856,242	0.7653	-2.44%
1994-08-02	0	1.230	1.220	1.230	1.200	1.230	156,000	188,900	1.2109	0.776	0.769	0.776	0.757	0.776	247,359	0.7637	1.65%
1994-08-01	0	1.210	1.200	-	1.200	1.210	174,000	209,800	1.2057	0.763	0.757	-	0.757	0.763	275,900	0.7604	0.83%
1994-07-29	0	1.200	-	-	1.200	1.200	50,000	60,000	1.2000	0.757	-	-	0.757	0.757	79,282	0.7568	0.00%
1994-07-28	0	1.200	1.200	1.220	1.200	1.210	110,000	132,600	1.2055	0.757	0.757	0.769	0.757	0.763	174,420	0.7602	0.00%
1994-07-27	0	1.200	1.200	1.210	1.200	1.200	36,000	43,200	1.2000	0.757	0.757	0.763	0.757	0.757	57,083	0.7568	0.00%
1994-07-26	0	1.200	-	1.210	1.200	1.200	50,000	60,000	1.2000	0.757	-	0.763	0.757	0.757	79,282	0.7568	-0.83%
1994-07-25	0	1.210	1.210	-	1.210	1.210	30,000	36,300	1.2100	0.763	0.763	-	0.763	0.763	47,569	0.7631	0.83%
1994-07-22	0	1.200	-	1.200	1.200	1.200	30,000	36,000	1.2000	0.757	-	0.757	0.757	0.757	47,569	0.7568	0.84%
1994-07-21	0	1.190	-	-	-	-	0	0	-	0.750	-	-	-	-	0	-	0.00%
1994-07-20	0	1.190	-	1.200	-	-	0	0	-	0.750	-	0.757	-	-	0	-	0.00%
1994-07-19	0	1.190	-	1.200	-	-	0	0	-	0.750	-	0.757	-	-	0	-	0.00%
1994-07-18	0	1.190	-	1.210	1.190	1.190	50,000	59,500	1.1900	0.750	-	0.763	0.750	0.750	79,282	0.7505	-0.83%
1994-07-15	0	1.200	-	1.200	1.190	1.200	70,000	83,800	1.1971	0.757	-	0.757	0.750	0.757	110,994	0.7550	0.84%
1994-07-14	0	1.190	-	1.190	1.190	1.190	30,000	35,700	1.1900	0.750	-	0.750	0.750	0.750	47,569	0.7505	0.00%
1994-07-13	0	1.190	1.170	1.190	1.190	1.190	50,000	59,500	1.1900	0.750	0.738	0.750	0.750	0.750	79,282	0.7505	0.00%
1994-07-12	0	1.190	-	1.190	1.190	1.190	120,000	142,800	1.1900	0.750	-	0.750	0.750	0.750	190,276	0.7505	-1.65%
1994-07-11	0	1.210	1.190	1.210	1.190	1.210	100,000	119,120	1.1912	0.763	0.750	0.763	0.750	0.763	158,563	0.7512	1.68%
1994-07-08	0	1.190	-	1.200	1.190	1.190	100,000	119,000	1.1900	0.750	-	0.757	0.750	0.750	158,563	0.7505	-0.83%
1994-07-07	0	1.200	-	1.200	1.190	1.200	100,000	119,500	1.1950	0.757	-	0.757	0.750	0.757	158,563	0.7536	0.84%
1994-07-06	0	1.190	1.180	1.190	1.190	1.190	100,000	119,000	1.1900	0.750	0.744	0.750	0.750	0.750	158,563	0.7505	-0.83%
1994-07-05	0	1.200	1.190	1.200	1.190	1.200	80,000	95,500	1.1938	0.757	0.750	0.757	0.750	0.757	126,851	0.7529	0.84%
1994-07-04	0	1.190	-	1.190	1.190	1.200	130,000	155,000	1.1923	0.750	-	0.750	0.750	0.757	206,132	0.7519	0.00%
1994-07-01	0	1.190	1.180	1.200	1.180	1.200	108,000	128,940	1.1939	0.750	0.744	0.757	0.744	0.757	171,248	0.7529	0.85%
1994-06-30	0	1.180	-	1.180	1.160	1.180	162,000	191,020	1.1791	0.744	-	0.744	0.732	0.744	256,873	0.7436	0.85%
1994-06-29	0	1.170	-	1.180	1.170	1.180	60,000	70,500	1.1750	0.738	-	0.744	0.738	0.744	95,138	0.7410	-0.85%
1994-06-28	0	1.180	-	1.180	-	-	0	0	-	0.744	-	0.744	-	-	0	-	-1.67%
1994-06-27	0	1.200	1.180	1.200	1.180	1.200	32,000	38,360	1.1988	0.757	0.744	0.757	0.744	0.757	50,740	0.7560	1.69%
1994-06-24	0	1.180	-	1.180	1.180	1.200	130,000	154,000	1.1846	0.744	-	0.744	0.744	0.757	206,132	0.7471	-1.67%
1994-06-23	0	1.200	1.180	1.200	1.200	1.200	30,000	36,000	1.2000	0.757	0.744	0.757	0.757	0.757	47,569	0.7568	0.00%
1994-06-22	0	1.200	1.180	1.200	1.180	1.200	60,000	71,400	1.1900	0.757	0.744	0.757	0.744	0.757	95,138	0.7505	0.00%
1994-06-21	0	1.200	1.180	-	-	-	0	0	-	0.757	0.744	-	-	-	0	-	0.00%
1994-06-20	0	1.200	1.180	1.240	1.190	1.200	54,000	64,760	1.1993	0.757	0.744	0.782	0.750	0.757	85,624	0.7563	0.00%
1994-06-17	0	1.200	1.190	1.220	1.200	1.200	70,000	84,000	1.2000	0.757	0.750	0.769	0.757	0.757	110,994	0.7568	0.00%
1994-06-16	0	1.200	1.180	1.210	1.200	1.200	54,000	64,800	1.2000	0.757	0.744	0.763	0.757	0.757	85,624	0.7568	0.00%
1994-06-15	0	1.200	1.200	1.240	1.200	1.200	186,000	223,200	1.2000	0.757	0.757	0.782	0.757	0.757	294,928	0.7568	0.00%
1994-06-10	0	1.200	1.180	1.200	1.180	1.200	80,000	94,800	1.1850	0.757	0.744	0.757	0.744	0.757	126,851	0.7473	0.84%
1994-06-09	0	1.190	1.190	1.200	1.190	1.200	128,000	153,120	1.1963	0.750	0.750	0.757	0.750	0.757	202,961	0.7544	1.71%
1994-06-08	0	1.170	1.170	1.200	1.170	1.190	100,000	118,000	1.1800	0.738	0.738	0.757	0.738	0.750	158,563	0.7442	-2.50%
1994-06-07	0	1.200	1.190	1.200	1.200	1.220	420,000	505,200	1.2029	0.757	0.750	0.757	0.757	0.769	665,966	0.7586	0.00%
1994-06-06	0	1.200	-	1.200	1.200	1.210	320,000	385,000	1.2031	0.757	-	0.757	0.757	0.763	507,403	0.7588	0.00%
1994-06-03	0	1.200	-	1.200	1.200	1.200	50,000	60,000	1.2000	0.757	-	0.757	0.757	0.757	79,282	0.7568	0.00%
1994-06-02	0	1.200	1.200	1.240	1.200	1.200	30,000	36,000	1.2000	0.757	0.757	0.782	0.757	0.757	47,569	0.7568	0.00%
1994-06-01	0	1.200	-	1.210	1.200	1.200	70,000	84,000	1.2000	0.757	-	0.763	0.757	0.757	110,994	0.7568	0.00%
1994-05-31	0	1.200	1.200	1.240	1.200	1.200	70,000	84,000	1.2000	0.757	0.757	0.782	0.757	0.757	110,994	0.7568	0.00%
1994-05-30	0	1.200	1.200	1.210	1.200	1.200	98,000	117,600	1.2000	0.757	0.757	0.763	0.757	0.757	155,392	0.7568	0.00%
1994-05-27	0	1.200	1.170	1.210	-	-	0	0	-	0.757	0.738	0.763	-	-	0	-	0.00%
1994-05-26	0	1.200	1.200	1.210	1.200	1.200	50,000	60,000	1.2000	0.757	0.757	0.763	0.757	0.757	79,282	0.7568	0.00%
1994-05-25	0	1.200	1.170	1.210	1.200	1.200	120,000	144,000	1.2000	0.757	0.738	0.763	0.757	0.757	190,276	0.7568	-1.64%
1994-05-24	0	1.220	1.200	1.220	1.200	1.220	44,000	53,200	1.2091	0.769	0.757	0.769	0.757	0.769	69,768	0.7625	0.83%
1994-05-23	0	1.210	1.210	1.230	1.210	1.210	60,000	72,600	1.2100	0.763	0.763	0.776	0.763	0.763	95,138	0.7631	-0.82%
1994-05-20	0	1.220	1.200	1.220	1.230	1.230	20,000	24,600	1.2300	0.769	0.757	0.769	0.776	0.776	31,713	0.7757	0.83%
1994-05-19	0	1.210	1.210	1.240	1.210	1.210	76,000	91,960	1.2100	0.763	0.763	0.782	0.763	0.763	120,508	0.7631	0.00%
1994-05-18	0	1.210	1.200	1.210	1.200	1.210	180,000	216,300	1.2017	0.763	0.757	0.763	0.757	0.763	285,414	0.7578	0.83%
1994-05-17	0	1.200	1.170	1.230	1.200	1.210	150,000	180,500	1.2033	0.757	0.738	0.776	0.757	0.763	237,845	0.7589	0.00%
1994-05-16	0	1.200	1.200	1.210	1.200	1.200	34,000	40,800	1.2000	0.757	0.757	0.763	0.757	0.757	53,912	0.7568	0.00%
1994-05-13	0	1.200	1.180	1.210	1.200	1.210	230,000	276,300	1.2013	0.757	0.744	0.763	0.757	0.763	364,696	0.7576	0.00%
1994-05-12	0	1.200	1.200	1.210	1.200	1.210	130,000	156,200	1.2015	0.757	0.757	0.763	0.757	0.763	206,132	0.7578	-1.64%
1994-05-11	0	1.220	1.160	-	1.160	1.240	354,000	425,200	1.2011	0.769	0.732	-	0.732	0.782	561,314	0.7575	3.39%
1994-05-10	0	1.180	1.140	1.200	1.180	1.180	100,000	118,000	1.1800	0.744	0.719	0.757	0.744	0.744	158,563	0.7442	-3.28%
1994-05-09	0	1.220	1.180	1.220	1.220	1.270	32,000	39,900	1.2469	0.769	0.744	0.769	0.769	0.801	50,740	0.7864	-2.40%
1994-05-06	0	1.250	1.180	1.250	1.180	1.250	328,000	393,500	1.1997	0.788	0.744	0.788	0.744	0.788	520,088	0.7566	4.17%
1994-05-05	0	1.200	1.180	1.200	1.200	1.200	50,000	60,000	1.2000	0.757	0.744	0.757	0.757	0.757	79,282	0.7568	0.00%
1994-05-04	0	1.200	1.200	-	1.200	1.200	50,000	60,000	1.2000	0.757	0.757	-	0.757	0.757	79,282	0.7568	0.00%
1994-05-03	0	1.200	1.200	1.260	1.180	1.260	396,000	475,800	1.2015	0.757	0.757	0.795	0.744	0.795	627,911	0.7578	-1.64%
1994-05-02	0	1.220	1.220	1.240	1.200	1.240	232,000	285,360	1.2300	0.769	0.769	0.782	0.757	0.782	367,867	0.7757	0.00%
1994-04-29	0	1.220	1.200	1.220	-	-	0	0	-	0.769	0.757	0.769	-	-	0	-	0.00%
1994-04-28	0	1.220	1.200	1.220	1.220	1.220	100,000	122,000	1.2200	0.769	0.757	0.769	0.769	0.769	158,563	0.7694	-0.81%
1994-04-27	0	1.230	1.220	1.240	1.230	1.230	14,000	17,220	1.2300	0.776	0.769	0.782	0.776	0.776	22,199	0.7757	0.82%
1994-04-26	0	1.220	1.220	1.230	1.220	1.220	30,000	36,600	1.2200	0.769	0.769	0.776	0.769	0.769	47,569	0.7694	-0.81%
1994-04-25	0	1.230	1.230	1.240	1.230	1.230	134,000	164,820	1.2300	0.776	0.776	0.782	0.776	0.776	212,475	0.7757	0.00%
1994-04-22	0	1.230	-	1.240	1.230	1.240	1,052,000	1,300,660	1.2364	0.776	-	0.782	0.776	0.782	1,668,086	0.7797	0.82%
1994-04-21	0	1.220	1.220	1.230	1.220	1.240	1,186,000	1,461,700	1.2325	0.769	0.769	0.776	0.769	0.782	1,880,561	0.7773	-2.40%
1994-04-20	0	1.250	1.240	1.260	1.230	1.250	770,000	954,400	1.2395	0.788	0.782	0.795	0.776	0.788	1,220,938	0.7817	1.63%
1994-04-19	0	1.230	1.220	1.240	1.210	1.230	1,260,000	1,541,800	1.2237	0.776	0.769	0.782	0.763	0.776	1,997,898	0.7717	-0.81%
1994-04-18	0	1.240	1.230	1.250	1.230	1.240	950,000	1,176,000	1.2379	0.782	0.776	0.788	0.776	0.782	1,506,352	0.7807	-0.80%
1994-04-15	0	1.250	1.250	1.260	1.230	1.250	1,624,000	2,019,200	1.2433	0.788	0.788	0.795	0.776	0.788	2,575,068	0.7841	-0.79%
1994-04-14	0	1.260	1.250	1.270	1.240	1.260	822,000	1,027,280	1.2497	0.795	0.788	0.801	0.782	0.795	1,303,390	0.7882	0.80%
1994-04-13	0	1.250	1.240	1.250	1.240	1.250	866,000	1,082,240	1.2497	0.788	0.782	0.788	0.782	0.788	1,373,158	0.7881	-0.79%
1994-04-12	0	1.260	1.240	1.260	1.250	1.270	984,000	1,243,060	1.2633	0.795	0.782	0.795	0.788	0.801	1,560,263	0.7967	-0.79%
1994-04-11	0	1.270	1.270	1.280	1.260	1.280	1,070,000	1,365,600	1.2763	0.801	0.801	0.807	0.795	0.807	1,696,627	0.8049	0.00%
1994-04-08	0	1.270	1.230	1.270	1.270	1.270	10,000	12,700	1.2700	0.801	0.776	0.801	0.801	0.801	15,856	0.8009	4.10%
1994-04-07	0	1.220	1.220	-	-	-	0	0	-	0.769	0.769	-	-	-	0	-	1.67%
1994-04-06	0	1.200	1.200	1.320	1.200	1.200	2,000	2,400	1.2000	0.757	0.757	0.832	0.757	0.757	3,171	0.7568	-5.51%
1994-03-31	0	1.270	1.250	1.280	1.270	1.270	70,000	88,900	1.2700	0.801	0.788	0.807	0.801	0.801	110,994	0.8009	2.42%
1994-03-30	0	1.240	1.240	1.250	1.200	1.200	70,000	84,000	1.2000	0.782	0.782	0.788	0.757	0.757	110,994	0.7568	-0.80%
1994-03-29	0	1.250	1.220	1.250	1.250	1.250	74,000	91,400	1.2351	0.788	0.769	0.788	0.788	0.788	117,337	0.7790	-0.79%
1994-03-28	0	1.260	1.250	1.280	1.250	1.260	90,000	113,200	1.2578	0.795	0.788	0.807	0.788	0.795	142,707	0.7932	0.00%
1994-03-25	0	1.260	1.260	1.270	1.260	1.260	260,000	327,600	1.2600	0.795	0.795	0.801	0.795	0.795	412,265	0.7946	-2.33%
1994-03-24	0	1.290	1.210	1.300	1.290	1.300	80,000	103,700	1.2963	0.814	0.763	0.820	0.814	0.820	126,851	0.8175	2.38%
1994-03-23	0	1.260	1.260	-	1.200	1.250	276,000	339,500	1.2301	0.795	0.795	-	0.757	0.788	437,635	0.7758	3.28%
1994-03-22	0	1.220	1.200	-	1.180	1.240	317,600	383,624	1.2079	0.769	0.757	-	0.744	0.782	503,597	0.7618	1.67%
1994-03-21	0	1.200	1.200	1.210	1.180	1.190	140,000	166,200	1.1871	0.757	0.757	0.763	0.744	0.750	221,989	0.7487	0.84%
1994-03-18	0	1.190	1.200	-	1.150	1.190	520,000	609,100	1.1713	0.750	0.757	-	0.725	0.750	824,529	0.7387	-3.25%
1994-03-17	0	1.230	1.230	1.260	1.230	1.260	116,000	145,880	1.2576	0.776	0.776	0.795	0.776	0.795	183,933	0.7931	-3.15%
1994-03-16	0	1.270	1.270	-	1.240	1.250	350,000	437,000	1.2486	0.801	0.801	-	0.782	0.788	554,972	0.7874	1.60%
1994-03-15	0	1.250	1.240	1.250	1.250	1.250	240,000	300,000	1.2500	0.788	0.782	0.788	0.788	0.788	380,552	0.7883	0.00%
1994-03-14	0	1.250	1.240	1.290	1.250	1.250	120,000	150,000	1.2500	0.788	0.782	0.814	0.788	0.788	190,276	0.7883	-2.34%
1994-03-11	0	1.280	1.280	1.290	1.260	1.270	286,000	361,260	1.2631	0.807	0.807	0.814	0.795	0.801	453,491	0.7966	0.79%
1994-03-10	0	1.270	1.270	1.280	1.250	1.310	410,000	524,000	1.2780	0.801	0.801	0.807	0.788	0.826	650,110	0.8060	0.79%
1994-03-09	0	1.260	-	1.270	1.260	1.280	530,000	671,600	1.2672	0.795	-	0.801	0.795	0.807	840,386	0.7992	1.61%
1994-03-08	0	1.240	1.220	1.260	1.240	1.250	100,000	124,500	1.2450	0.782	0.769	0.795	0.782	0.788	158,563	0.7852	0.00%
1994-03-07	0	1.240	1.230	1.260	1.240	1.240	200,000	248,500	1.2425	0.782	0.776	0.795	0.782	0.782	317,127	0.7836	0.81%
1994-03-04	0	1.230	1.220	1.230	1.220	1.230	160,000	195,700	1.2231	0.776	0.769	0.776	0.769	0.776	253,701	0.7714	0.00%
1994-03-03	0	1.230	1.230	1.260	1.200	1.230	672,000	812,160	1.2086	0.776	0.776	0.795	0.757	0.776	1,065,545	0.7622	0.00%
1994-03-02	0	1.230	1.220	1.240	1.220	1.250	210,000	259,400	1.2352	0.776	0.769	0.782	0.769	0.788	332,983	0.7790	-2.38%
1994-03-01	0	1.260	1.240	1.260	1.240	1.270	430,000	538,500	1.2523	0.795	0.782	0.795	0.782	0.801	681,822	0.7898	-1.56%
1994-02-28	0	1.280	1.280	1.290	1.240	1.280	656,000	819,080	1.2486	0.807	0.807	0.814	0.782	0.807	1,040,175	0.7874	1.59%
1994-02-25	0	1.260	1.200	1.270	1.190	1.260	1,216,000	1,468,740	1.2078	0.795	0.757	0.801	0.750	0.795	1,928,130	0.7617	0.00%
1994-02-24	0	1.260	1.250	1.260	1.260	1.280	440,000	557,600	1.2673	0.795	0.788	0.795	0.795	0.807	697,679	0.7992	-1.56%
1994-02-23	0	1.280	1.280	1.290	1.270	1.290	650,000	831,600	1.2794	0.807	0.807	0.814	0.801	0.814	1,030,662	0.8069	-1.54%
1994-02-22	0	1.300	1.290	1.300	1.270	1.300	514,000	662,620	1.2891	0.820	0.814	0.820	0.801	0.820	815,015	0.8130	0.78%
1994-02-21	0	1.290	1.290	1.300	1.240	1.300	1,170,000	1,495,500	1.2782	0.814	0.814	0.820	0.782	0.820	1,855,191	0.8061	0.78%
1994-02-18	0	1.280	1.250	1.290	1.260	1.290	570,000	727,000	1.2754	0.807	0.788	0.814	0.795	0.814	903,811	0.8044	-0.78%
1994-02-17	0	1.290	1.280	1.290	1.280	1.310	292,000	377,620	1.2932	0.814	0.807	0.814	0.807	0.826	463,005	0.8156	-2.27%
1994-02-16	0	1.320	-	1.320	1.320	1.340	630,000	840,800	1.3346	0.832	-	0.832	0.832	0.845	998,949	0.8417	-1.49%
1994-02-15	0	1.340	1.320	1.350	1.340	1.380	1,384,000	1,875,380	1.3550	0.845	0.832	0.851	0.845	0.870	2,194,516	0.8546	0.00%
1994-02-14	0	1.340	1.340	-	1.310	1.350	2,034,000	2,694,380	1.3247	0.845	0.845	-	0.826	0.851	3,225,178	0.8354	0.75%
1994-02-09	0	1.330	1.320	1.330	1.320	1.340	920,000	1,223,600	1.3300	0.839	0.832	0.839	0.832	0.845	1,458,783	0.8388	0.76%
1994-02-08	0	1.320	1.280	1.330	1.270	1.320	1,476,000	1,914,420	1.2970	0.832	0.807	0.839	0.801	0.832	2,340,395	0.8180	6.45%
1994-02-07	0	1.240	1.240	1.270	1.240	1.260	200,000	251,400	1.2570	0.782	0.782	0.801	0.782	0.795	317,127	0.7927	-0.80%
1994-02-04	0	1.250	1.200	-	1.200	1.250	476,000	580,380	1.2193	0.788	0.757	-	0.757	0.788	754,761	0.7690	1.63%
1994-02-03	0	1.230	1.210	1.230	1.210	1.230	550,000	668,100	1.2147	0.776	0.763	0.776	0.763	0.776	872,098	0.7661	1.65%
1994-02-02	0	1.210	1.210	-	1.210	1.210	280,000	338,800	1.2100	0.763	0.763	-	0.763	0.763	443,977	0.7631	0.00%
1994-02-01	0	1.210	1.210	1.230	1.200	1.200	450,000	540,000	1.2000	0.763	0.763	0.776	0.757	0.757	713,535	0.7568	0.83%
1994-01-31	0	1.200	1.190	1.200	1.190	1.210	550,000	664,900	1.2089	0.757	0.750	0.757	0.750	0.763	872,098	0.7624	0.00%
1994-01-28	0	1.200	1.180	1.210	1.200	1.220	622,000	748,400	1.2032	0.757	0.744	0.763	0.757	0.769	986,264	0.7588	-1.64%
1994-01-27	0	1.220	1.200	1.220	1.220	1.230	250,000	305,500	1.2220	0.769	0.757	0.769	0.769	0.776	396,408	0.7707	0.00%
1994-01-26	0	1.220	1.220	1.230	1.200	1.230	490,000	599,200	1.2229	0.769	0.769	0.776	0.757	0.776	776,960	0.7712	-0.81%
1994-01-25	0	1.230	-	1.230	1.230	1.240	880,000	1,082,600	1.2302	0.776	-	0.776	0.776	0.782	1,395,357	0.7759	-0.81%
1994-01-24	0	1.240	1.230	1.250	1.230	1.250	810,400	1,009,768	1.2460	0.782	0.776	0.788	0.776	0.788	1,284,997	0.7858	-1.59%
1994-01-21	0	1.260	1.230	1.260	1.230	1.280	1,006,000	1,276,660	1.2690	0.795	0.776	0.795	0.776	0.807	1,595,147	0.8003	0.00%
1994-01-20	0	1.260	1.250	1.270	1.230	1.300	942,000	1,195,360	1.2690	0.795	0.788	0.801	0.776	0.820	1,493,666	0.8003	0.80%
1994-01-19	0	1.250	1.230	1.250	1.230	1.280	1,230,000	1,543,100	1.2546	0.788	0.776	0.788	0.776	0.807	1,950,329	0.7912	0.00%
1994-01-18	0	1.250	-	1.260	1.250	1.300	1,126,000	1,436,540	1.2758	0.788	-	0.795	0.788	0.820	1,785,423	0.8046	-0.79%
1994-01-17	0	1.260	1.240	1.260	1.250	1.280	1,224,000	1,542,920	1.2606	0.795	0.782	0.795	0.788	0.807	1,940,815	0.7950	0.00%
1994-01-14	0	1.260	1.240	1.260	1.250	1.280	1,800,000	2,277,320	1.2652	0.795	0.782	0.795	0.788	0.807	2,854,140	0.7979	0.80%
1994-01-13	0	1.250	-	1.250	1.250	1.300	1,540,000	2,000,200	1.2988	0.788	-	0.788	0.788	0.820	2,441,875	0.8191	0.00%
1994-01-12	0	1.250	1.250	1.270	1.250	1.300	1,190,000	1,541,900	1.2957	0.788	0.788	0.801	0.788	0.820	1,886,903	0.8172	-3.10%
1994-01-11	0	1.290	-	1.290	1.280	1.300	2,116,000	2,739,140	1.2945	0.814	-	0.814	0.807	0.820	3,355,200	0.8164	-0.77%
1994-01-10	0	1.300	1.280	1.300	1.300	1.320	400,000	526,400	1.3160	0.820	0.807	0.820	0.820	0.832	634,253	0.8300	0.00%
1994-01-07	0	1.300	1.290	1.300	1.290	1.310	552,000	715,620	1.2964	0.820	0.814	0.820	0.814	0.826	875,270	0.8176	-0.76%
1994-01-06	0	1.310	-	1.320	1.310	1.330	524,000	690,620	1.3180	0.826	-	0.832	0.826	0.839	830,872	0.8312	1.16%
1994-01-05	0	1.310	1.300	1.320	1.290	1.350	1,678,000	2,204,080	1.3135	0.817	0.810	0.823	0.804	0.842	2,691,511	0.8189	-2.24%
1994-01-04	0	1.340	1.340	1.350	1.320	1.340	534,000	708,680	1.3271	0.835	0.835	0.842	0.823	0.835	856,536	0.8274	1.52%
1994-01-03	0	1.320	1.300	-	1.300	1.320	336,000	440,200	1.3101	0.823	0.810	-	0.810	0.823	538,944	0.8168