Lerado Financial Group Company Limited: O HKD

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

Exchange	Code	Listed	Last trade	Delisted
HK Main	01225	1998-12-18			Docs

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

• Daily
• Weekly
• Monthly
• Yearly
• Parallel trading

Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date	S	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2026-03-11	0	0.183	-	0.200	-	-	0	0	-	0.183	-	0.200	-	-	0	-	0.00%
2026-03-10	0	0.183	0.183	0.204	0.183	0.186	33,560	6,093	0.1816	0.183	0.183	0.204	0.183	0.186	33,560	0.1816	-7.58%
2026-03-09	0	0.198	0.198	0.209	-	-	0	0	-	0.198	0.198	0.209	-	-	0	-	1.54%
2026-03-06	0	0.195	0.186	0.195	-	-	0	0	-	0.195	0.186	0.195	-	-	0	-	0.00%
2026-03-05	0	0.195	0.186	0.200	0.195	0.195	50,000	9,750	0.1950	0.195	0.186	0.200	0.195	0.195	50,000	0.1950	-0.51%
2026-03-04	0	0.196	0.186	0.200	-	-	0	0	-	0.196	0.186	0.200	-	-	0	-	0.00%
2026-03-03	0	0.196	0.186	0.200	-	-	0	0	-	0.196	0.186	0.200	-	-	0	-	0.00%
2026-03-02	0	0.196	0.186	0.200	-	-	0	0	-	0.196	0.186	0.200	-	-	0	-	0.00%
2026-02-27	0	0.196	0.187	0.210	-	-	0	0	-	0.196	0.187	0.210	-	-	0	-	0.00%
2026-02-26	0	0.196	0.187	0.210	-	-	0	0	-	0.196	0.187	0.210	-	-	0	-	0.00%
2026-02-25	0	0.196	0.187	0.210	-	-	0	0	-	0.196	0.187	0.210	-	-	0	-	0.00%
2026-02-24	0	0.196	0.187	0.210	0.196	0.196	60,000	11,760	0.1960	0.196	0.187	0.210	0.196	0.196	60,000	0.1960	0.51%
2026-02-23	0	0.195	0.187	0.218	-	-	0	0	-	0.195	0.187	0.218	-	-	0	-	0.00%
2026-02-20	0	0.195	0.187	0.218	-	-	0	0	-	0.195	0.187	0.218	-	-	0	-	0.00%
2026-02-16	0	0.195	0.187	0.218	-	-	0	0	-	0.195	0.187	0.218	-	-	0	-	0.00%
2026-02-13	0	0.195	0.187	0.219	-	-	0	0	-	0.195	0.187	0.219	-	-	0	-	0.00%
2026-02-12	0	0.195	0.195	0.219	0.187	0.187	10,400	1,942	0.1867	0.195	0.195	0.219	0.187	0.187	10,400	0.1867	-7.58%
2026-02-11	0	0.211	0.186	0.219	-	-	4,000	724	0.1810	0.211	0.186	0.219	-	-	4,000	0.1810	0.00%
2026-02-10	0	0.211	0.186	0.219	-	-	0	0	-	0.211	0.186	0.219	-	-	0	-	0.00%
2026-02-09	0	0.211	0.186	0.219	-	-	0	0	-	0.211	0.186	0.219	-	-	0	-	0.00%
2026-02-06	0	0.211	0.185	0.211	-	-	0	0	-	0.211	0.185	0.211	-	-	0	-	-0.47%
2026-02-05	0	0.212	0.185	0.219	-	-	0	0	-	0.212	0.185	0.219	-	-	0	-	0.00%
2026-02-04	0	0.212	0.187	0.219	-	-	400	80	0.2000	0.212	0.187	0.219	-	-	400	0.2000	0.00%
2026-02-03	0	0.212	0.187	0.219	-	-	0	0	-	0.212	0.187	0.219	-	-	0	-	0.00%
2026-02-02	0	0.212	0.188	0.219	-	-	0	0	-	0.212	0.188	0.219	-	-	0	-	0.00%
2026-01-30	0	0.212	0.188	0.219	-	-	0	0	-	0.212	0.188	0.219	-	-	0	-	0.00%
2026-01-29	0	0.212	0.190	0.219	-	-	0	0	-	0.212	0.190	0.219	-	-	0	-	0.00%
2026-01-28	0	0.212	0.173	0.218	-	-	10,000	1,880	0.1880	0.212	0.173	0.218	-	-	10,000	0.1880	0.00%
2026-01-27	0	0.212	0.175	0.212	-	-	20,000	4,160	0.2080	0.212	0.175	0.212	-	-	20,000	0.2080	-0.93%
2026-01-26	0	0.214	0.164	0.214	-	-	0	0	-	0.214	0.164	0.214	-	-	0	-	-0.93%
2026-01-23	0	0.216	-	0.219	-	-	240	48	0.2000	0.216	-	0.219	-	-	240	0.2000	0.00%
2026-01-22	0	0.216	0.180	0.218	-	-	31,600	6,146	0.1945	0.216	0.180	0.218	-	-	31,600	0.1945	0.00%
2026-01-21	0	0.216	0.189	0.216	0.185	0.218	30,000	6,210	0.2070	0.216	0.189	0.216	0.185	0.218	30,000	0.2070	16.76%
2026-01-20	0	0.185	0.185	0.220	-	-	0	0	-	0.185	0.185	0.220	-	-	0	-	1.65%
2026-01-19	0	0.182	0.182	-	-	-	0	0	-	0.182	0.182	-	-	-	0	-	0.00%
2026-01-16	0	0.182	0.182	-	-	-	0	0	-	0.182	0.182	-	-	-	0	-	0.00%
2026-01-15	0	0.182	0.182	-	-	-	0	0	-	0.182	0.182	-	-	-	0	-	0.00%
2026-01-14	0	0.182	0.182	-	0.182	0.182	22,000	3,990	0.1814	0.182	0.182	-	0.182	0.182	22,000	0.1814	0.00%
2026-01-13	0	0.182	0.182	0.235	0.182	0.182	231,800	42,173	0.1819	0.182	0.182	0.235	0.182	0.182	231,800	0.1819	0.00%
2026-01-12	0	0.182	0.182	-	0.182	0.183	66,000	11,980	0.1815	0.182	0.182	-	0.182	0.183	66,000	0.1815	-6.19%
2026-01-09	0	0.194	0.193	0.232	0.193	0.193	28,000	5,324	0.1901	0.194	0.193	0.232	0.193	0.193	28,000	0.1901	0.52%
2026-01-08	0	0.193	0.193	-	0.193	0.193	20,000	3,860	0.1930	0.193	0.193	-	0.193	0.193	20,000	0.1930	-0.52%
2026-01-07	0	0.194	0.194	0.225	-	-	0	0	-	0.194	0.194	0.225	-	-	0	-	0.00%
2026-01-06	0	0.194	0.193	0.224	0.194	0.194	13,600	2,601	0.1913	0.194	0.193	0.224	0.194	0.194	13,600	0.1913	0.00%
2026-01-05	0	0.194	0.194	0.224	0.193	0.193	211,920	40,894	0.1930	0.194	0.194	0.224	0.193	0.193	211,920	0.1930	-2.02%
2026-01-02	0	0.198	0.193	0.224	-	-	0	0	-	0.198	0.193	0.224	-	-	0	-	0.00%
2025-12-31	0	0.198	0.193	0.198	-	-	0	0	-	0.198	0.193	0.198	-	-	0	-	0.00%
2025-12-30	0	0.198	0.193	0.200	-	-	7,600	1,423	0.1872	0.198	0.193	0.200	-	-	7,600	0.1872	0.00%
2025-12-29	0	0.198	0.193	0.224	-	-	0	0	-	0.198	0.193	0.224	-	-	0	-	0.00%
2025-12-24	0	0.198	0.193	0.224	-	-	0	0	-	0.198	0.193	0.224	-	-	0	-	0.00%
2025-12-23	0	0.198	0.193	0.223	-	-	3,800	696	0.1832	0.198	0.193	0.223	-	-	3,800	0.1832	0.00%
2025-12-22	0	0.198	0.193	0.223	-	-	0	0	-	0.198	0.193	0.223	-	-	0	-	0.00%
2025-12-19	0	0.198	0.193	0.223	-	-	0	0	-	0.198	0.193	0.223	-	-	0	-	0.00%
2025-12-18	0	0.198	0.197	0.223	0.198	0.198	15,600	3,060	0.1962	0.198	0.197	0.223	0.198	0.198	15,600	0.1962	0.51%
2025-12-17	0	0.197	0.194	0.223	0.197	0.197	10,000	1,970	0.1970	0.197	0.194	0.223	0.197	0.197	10,000	0.1970	0.00%
2025-12-16	0	0.197	0.193	0.225	-	-	0	0	-	0.197	0.193	0.225	-	-	0	-	0.00%
2025-12-15	0	0.197	0.193	0.225	-	-	600	105	0.1750	0.197	0.193	0.225	-	-	600	0.1750	0.00%
2025-12-12	0	0.197	0.193	0.225	-	-	0	0	-	0.197	0.193	0.225	-	-	0	-	0.00%
2025-12-11	0	0.197	0.197	0.225	0.197	0.197	28,000	5,460	0.1950	0.197	0.197	0.225	0.197	0.197	28,000	0.1950	-2.48%
2025-12-10	0	0.202	0.197	0.202	-	-	3,000	561	0.1870	0.202	0.197	0.202	-	-	3,000	0.1870	0.00%
2025-12-09	0	0.202	0.197	-	-	-	800	152	0.1900	0.202	0.197	-	-	-	800	0.1900	0.00%
2025-12-08	0	0.202	0.197	-	-	-	0	0	-	0.202	0.197	-	-	-	0	-	0.00%
2025-12-05	0	0.202	0.197	0.202	-	-	0	0	-	0.202	0.197	0.202	-	-	0	-	0.00%
2025-12-04	0	0.202	0.198	-	-	-	1,600	304	0.1900	0.202	0.198	-	-	-	1,600	0.1900	0.00%
2025-12-03	0	0.202	0.197	0.203	0.202	0.202	80,000	16,160	0.2020	0.202	0.197	0.203	0.202	0.202	80,000	0.2020	-0.49%
2025-12-02	0	0.203	0.197	-	-	-	0	0	-	0.203	0.197	-	-	-	0	-	0.00%
2025-12-01	0	0.203	0.199	-	0.203	0.203	170,000	34,510	0.2030	0.203	0.199	-	0.203	0.203	170,000	0.2030	-0.98%
2025-11-28	0	0.205	0.197	0.225	-	-	0	0	-	0.205	0.197	0.225	-	-	0	-	0.00%
2025-11-27	0	0.205	0.198	0.210	-	-	0	0	-	0.205	0.198	0.210	-	-	0	-	0.00%
2025-11-26	0	0.205	0.203	0.210	-	-	0	0	-	0.205	0.203	0.210	-	-	0	-	0.00%
2025-11-25	0	0.205	0.197	-	-	-	0	0	-	0.205	0.197	-	-	-	0	-	0.00%
2025-11-24	0	0.205	0.197	0.255	0.204	0.205	60,000	12,270	0.2045	0.205	0.197	0.255	0.204	0.205	60,000	0.2045	4.59%
2025-11-21	0	0.196	0.194	-	-	-	0	0	-	0.196	0.194	-	-	-	0	-	0.00%
2025-11-20	0	0.196	0.194	-	-	-	0	0	-	0.196	0.194	-	-	-	0	-	0.00%
2025-11-19	0	0.196	0.196	0.230	0.196	0.196	58,000	11,384	0.1963	0.196	0.196	0.230	0.196	0.196	58,000	0.1963	-2.00%
2025-11-18	0	0.200	0.194	0.249	0.200	0.200	90,000	18,000	0.2000	0.200	0.194	0.249	0.200	0.200	90,000	0.2000	-2.44%
2025-11-17	0	0.205	0.194	-	-	-	400	77	0.1925	0.205	0.194	-	-	-	400	0.1925	0.00%
2025-11-14	0	0.205	0.194	0.205	-	-	800	147	0.1838	0.205	0.194	0.205	-	-	800	0.1838	0.00%
2025-11-13	0	0.205	0.194	-	-	-	0	0	-	0.205	0.194	-	-	-	0	-	0.00%
2025-11-12	0	0.205	0.194	-	-	-	0	0	-	0.205	0.194	-	-	-	0	-	0.00%
2025-11-11	0	0.205	0.194	-	-	-	0	0	-	0.205	0.194	-	-	-	0	-	0.00%
2025-11-10	0	0.205	0.194	0.210	-	-	600	112	0.1867	0.205	0.194	0.210	-	-	600	0.1867	0.00%
2025-11-07	0	0.205	0.205	0.224	0.204	0.205	31,200	6,367	0.2041	0.205	0.205	0.224	0.204	0.205	31,200	0.2041	2.50%
2025-11-06	0	0.200	0.200	-	0.200	0.200	86,400	17,222	0.1993	0.200	0.200	-	0.200	0.200	86,400	0.1993	0.00%
2025-11-05	0	0.200	0.194	-	-	-	0	0	-	0.200	0.194	-	-	-	0	-	0.00%
2025-11-04	0	0.200	0.200	-	0.193	0.193	70,000	13,510	0.1930	0.200	0.200	-	0.193	0.193	70,000	0.1930	0.00%
2025-11-03	0	0.200	0.193	-	-	-	0	0	-	0.200	0.193	-	-	-	0	-	0.00%
2025-10-31	0	0.200	0.199	0.200	0.199	0.202	620,000	123,810	0.1997	0.200	0.199	0.200	0.199	0.202	620,000	0.1997	-0.99%
2025-10-30	0	0.202	0.201	0.210	-	-	2,400	458	0.1908	0.202	0.201	0.210	-	-	2,400	0.1908	0.00%
2025-10-28	0	0.202	0.201	-	-	-	20,000	4,020	0.2010	0.202	0.201	-	-	-	20,000	0.2010	0.00%
2025-10-27	0	0.202	0.201	-	-	-	2,000	380	0.1900	0.202	0.201	-	-	-	2,000	0.1900	0.00%
2025-10-24	0	0.202	0.202	0.248	0.200	0.201	49,600	9,830	0.1982	0.202	0.202	0.248	0.200	0.201	49,600	0.1982	0.50%
2025-10-23	0	0.201	0.201	0.223	0.201	0.201	19,200	3,849	0.2005	0.201	0.201	0.223	0.201	0.201	19,200	0.2005	-2.90%
2025-10-22	0	0.207	0.201	0.227	-	-	0	0	-	0.207	0.201	0.227	-	-	0	-	0.00%
2025-10-21	0	0.207	0.206	0.237	0.206	0.210	3,520,000	729,150	0.2071	0.207	0.206	0.237	0.206	0.210	3,520,000	0.2071	0.98%
2025-10-20	0	0.205	0.193	0.240	0.196	0.210	130,000	25,670	0.1975	0.205	0.193	0.240	0.196	0.210	130,000	0.1975	-2.38%
2025-10-17	0	0.210	0.198	0.242	0.200	0.210	20,000	4,100	0.2050	0.210	0.198	0.242	0.200	0.210	20,000	0.2050	2.44%
2025-10-16	0	0.205	0.205	0.225	-	-	0	0	-	0.205	0.205	0.225	-	-	0	-	3.54%
2025-10-15	0	0.198	0.198	0.228	0.196	0.197	80,000	15,730	0.1966	0.198	0.198	0.228	0.196	0.197	80,000	0.1966	0.00%
2025-10-14	0	0.198	0.198	0.228	0.196	0.200	31,200	6,090	0.1952	0.198	0.198	0.228	0.196	0.200	31,200	0.1952	-1.00%
2025-10-13	0	0.200	0.193	0.206	0.200	0.200	93,400	18,680	0.2000	0.200	0.193	0.206	0.200	0.200	93,400	0.2000	-2.91%
2025-10-10	0	0.206	0.201	0.209	-	-	0	0	-	0.206	0.201	0.209	-	-	0	-	0.00%
2025-10-09	0	0.206	0.206	0.227	-	-	3,200	635	0.1984	0.206	0.206	0.227	-	-	3,200	0.1984	0.00%
2025-10-08	0	0.206	0.206	0.228	-	-	0	0	-	0.206	0.206	0.228	-	-	0	-	0.49%
2025-10-06	0	0.205	0.205	0.229	0.201	0.205	50,800	10,238	0.2015	0.205	0.205	0.229	0.201	0.205	50,800	0.2015	1.99%
2025-10-03	0	0.201	0.201	0.229	0.200	0.200	10,000	2,000	0.2000	0.201	0.201	0.229	0.200	0.200	10,000	0.2000	0.00%
2025-10-02	0	0.201	0.195	0.206	-	-	0	0	-	0.201	0.195	0.206	-	-	0	-	0.00%
2025-09-30	0	0.201	0.201	0.205	0.195	0.195	35,640	6,915	0.1940	0.201	0.201	0.205	0.195	0.195	35,640	0.1940	0.00%
2025-09-29	0	0.201	0.201	0.219	0.192	0.192	30,000	5,700	0.1900	0.201	0.201	0.219	0.192	0.192	30,000	0.1900	-1.95%
2025-09-26	0	0.205	0.196	0.220	-	-	2,760	522	0.1891	0.205	0.196	0.220	-	-	2,760	0.1891	0.00%
2025-09-25	0	0.205	0.205	0.219	-	-	800	155	0.1938	0.205	0.205	0.219	-	-	800	0.1938	0.00%
2025-09-24	0	0.205	0.195	0.214	-	-	40,000	7,800	0.1950	0.205	0.195	0.214	-	-	40,000	0.1950	0.00%
2025-09-23	0	0.205	0.193	0.232	-	-	800	149	0.1863	0.205	0.193	0.232	-	-	800	0.1863	0.00%
2025-09-22	0	0.205	0.205	0.232	0.205	0.206	504,960	103,844	0.2056	0.205	0.205	0.232	0.205	0.206	504,960	0.2056	0.00%
2025-09-19	0	0.205	0.205	0.230	0.203	0.210	85,000	17,303	0.2036	0.205	0.205	0.230	0.203	0.210	85,000	0.2036	-3.30%
2025-09-18	0	0.212	0.212	0.222	0.211	0.211	150,200	32,088	0.2136	0.212	0.212	0.222	0.211	0.211	150,200	0.2136	-2.75%
2025-09-17	0	0.218	0.204	0.219	-	-	800	164	0.2050	0.218	0.204	0.219	-	-	800	0.2050	0.00%
2025-09-16	0	0.218	0.218	0.243	0.218	0.218	110,000	23,980	0.2180	0.218	0.218	0.243	0.218	0.218	110,000	0.2180	-0.91%
2025-09-15	0	0.220	0.206	0.220	0.220	0.221	184,800	40,508	0.2192	0.220	0.206	0.220	0.220	0.221	184,800	0.2192	0.00%
2025-09-12	0	0.220	0.208	0.229	-	-	0	0	-	0.220	0.208	0.229	-	-	0	-	0.00%
2025-09-11	0	0.220	0.220	0.230	0.220	0.221	70,000	15,460	0.2209	0.220	0.220	0.230	0.220	0.221	70,000	0.2209	0.92%
2025-09-10	0	0.218	0.216	0.233	0.218	0.220	70,160	15,389	0.2193	0.218	0.216	0.233	0.218	0.220	70,160	0.2193	1.87%
2025-09-09	0	0.214	0.207	0.216	0.214	0.214	120,000	25,680	0.2140	0.214	0.207	0.216	0.214	0.214	120,000	0.2140	2.88%
2025-09-08	0	0.208	0.208	0.214	0.206	0.208	42,000	8,654	0.2060	0.208	0.208	0.214	0.206	0.208	42,000	0.2060	-5.88%
2025-09-05	0	0.221	0.224	0.225	-	-	0	0	-	0.221	0.224	0.225	-	-	0	-	0.00%
2025-09-04	0	0.221	0.210	0.221	-	-	2,400	506	0.2108	0.221	0.210	0.221	-	-	2,400	0.2108	-3.49%
2025-09-03	0	0.229	0.207	0.229	-	-	30,000	6,430	0.2143	0.229	0.207	0.229	-	-	30,000	0.2143	8.02%
2025-09-02	0	0.212	0.212	0.234	0.210	0.214	310,000	65,420	0.2110	0.212	0.212	0.234	0.210	0.214	310,000	0.2110	-4.07%
2025-09-01	0	0.221	0.228	0.233	0.214	0.224	506,000	111,484	0.2203	0.221	0.228	0.233	0.214	0.224	506,000	0.2203	-5.15%
2025-08-29	0	0.233	0.233	0.234	0.221	0.230	510,000	115,390	0.2263	0.233	0.233	0.234	0.221	0.230	510,000	0.2263	-0.85%
2025-08-28	0	0.235	0.228	0.232	0.234	0.236	321,800	75,777	0.2355	0.235	0.228	0.232	0.234	0.236	321,800	0.2355	-7.84%
2025-08-27	0	0.255	0.243	0.265	0.255	0.270	340,000	91,400	0.2688	0.255	0.243	0.265	0.255	0.270	340,000	0.2688	-3.77%
2025-08-26	0	0.265	0.260	0.265	0.270	0.290	550,000	150,000	0.2727	0.265	0.260	0.265	0.270	0.290	550,000	0.2727	-8.62%
2025-08-25	0	0.290	0.290	0.295	0.250	0.380	6,331,200	1,931,760	0.3051	0.290	0.290	0.295	0.250	0.380	6,331,200	0.3051	31.82%
2025-08-22	0	0.220	0.219	0.246	-	-	0	0	-	0.220	0.219	0.246	-	-	0	-	0.00%
2025-08-21	0	0.220	0.219	0.246	-	-	0	0	-	0.220	0.219	0.246	-	-	0	-	0.00%
2025-08-20	0	0.220	0.219	0.242	-	-	0	0	-	0.220	0.219	0.242	-	-	0	-	0.00%
2025-08-19	0	0.220	0.219	0.246	-	-	2,200	440	0.2000	0.220	0.219	0.246	-	-	2,200	0.2000	0.00%
2025-08-18	0	0.220	0.219	0.246	0.220	0.220	17,680	3,798	0.2148	0.220	0.219	0.246	0.220	0.220	17,680	0.2148	0.00%
2025-08-15	0	0.220	0.219	0.240	-	-	0	0	-	0.220	0.219	0.240	-	-	0	-	0.00%
2025-08-14	0	0.220	0.219	0.246	-	-	0	0	-	0.220	0.219	0.246	-	-	0	-	0.00%
2025-08-13	0	0.220	0.219	0.243	-	-	0	0	-	0.220	0.219	0.243	-	-	0	-	0.00%
2025-08-12	0	0.220	0.219	0.244	0.220	0.220	24,400	5,190	0.2127	0.220	0.219	0.244	0.220	0.220	24,400	0.2127	-3.08%
2025-08-11	0	0.227	0.219	0.244	0.219	0.227	34,000	7,572	0.2227	0.227	0.219	0.244	0.219	0.227	34,000	0.2227	-0.87%
2025-08-08	0	0.229	0.218	0.240	-	-	1,600	336	0.2100	0.229	0.218	0.240	-	-	1,600	0.2100	0.00%
2025-08-07	0	0.229	0.229	0.239	0.228	0.228	10,000	2,280	0.2280	0.229	0.229	0.239	0.228	0.228	10,000	0.2280	-3.78%
2025-08-06	0	0.238	0.219	0.239	0.223	0.242	580,000	137,200	0.2366	0.238	0.219	0.239	0.223	0.242	580,000	0.2366	9.68%
2025-08-05	0	0.217	0.213	0.231	0.213	0.225	590,880	128,663	0.2177	0.217	0.213	0.231	0.213	0.225	590,880	0.2177	-6.47%
2025-08-04	0	0.232	0.220	0.244	0.225	0.244	810,000	192,020	0.2371	0.232	0.220	0.244	0.225	0.244	810,000	0.2371	7.91%
2025-08-01	0	0.215	0.213	0.238	0.212	0.221	360,000	76,700	0.2131	0.215	0.213	0.238	0.212	0.221	360,000	0.2131	-10.42%
2025-07-31	0	0.240	0.218	0.240	0.226	0.245	372,800	89,704	0.2406	0.240	0.218	0.240	0.226	0.245	372,800	0.2406	9.09%
2025-07-30	0	0.220	0.220	0.243	0.218	0.243	400,000	92,580	0.2315	0.220	0.220	0.243	0.218	0.243	400,000	0.2315	-2.65%
2025-07-29	0	0.226	0.212	0.244	0.222	0.246	906,000	213,690	0.2359	0.226	0.212	0.244	0.222	0.246	906,000	0.2359	-3.83%
2025-07-28	0	0.235	0.230	0.240	0.230	0.248	602,400	145,482	0.2415	0.235	0.230	0.240	0.230	0.248	602,400	0.2415	0.00%
2025-07-25	0	0.235	0.229	0.249	-	-	200	44	0.2200	0.235	0.229	0.249	-	-	200	0.2200	0.00%
2025-07-24	0	0.235	0.235	0.246	0.235	0.241	504,000	120,040	0.2382	0.235	0.235	0.246	0.235	0.241	504,000	0.2382	2.17%
2025-07-23	0	0.230	0.227	0.247	0.228	0.230	50,000	11,480	0.2296	0.230	0.227	0.247	0.228	0.230	50,000	0.2296	0.44%
2025-07-22	0	0.229	0.228	0.240	0.229	0.229	10,000	2,290	0.2290	0.229	0.228	0.240	0.229	0.229	10,000	0.2290	-6.53%
2025-07-21	0	0.245	0.229	0.250	-	-	0	0	-	0.245	0.229	0.250	-	-	0	-	0.00%
2025-07-18	0	0.245	0.228	0.265	-	-	0	0	-	0.245	0.228	0.265	-	-	0	-	0.00%
2025-07-17	0	0.245	0.228	0.248	-	-	0	0	-	0.245	0.228	0.248	-	-	0	-	0.00%
2025-07-16	0	0.245	0.228	0.255	-	-	0	0	-	0.245	0.228	0.255	-	-	0	-	0.00%
2025-07-15	0	0.245	0.229	0.250	-	-	0	0	-	0.245	0.229	0.250	-	-	0	-	0.00%
2025-07-14	0	0.245	0.238	0.255	0.245	0.245	16,320	3,859	0.2365	0.245	0.238	0.255	0.245	0.245	16,320	0.2365	0.00%
2025-07-11	0	0.245	0.230	0.245	-	-	54,800	13,560	0.2474	0.245	0.230	0.245	-	-	54,800	0.2474	-2.00%
2025-07-10	0	0.250	0.229	0.250	0.238	0.250	272,000	66,540	0.2446	0.250	0.229	0.250	0.238	0.250	272,000	0.2446	5.04%
2025-07-09	0	0.238	0.228	0.246	0.238	0.238	10,880	2,573	0.2365	0.238	0.228	0.246	0.238	0.238	10,880	0.2365	-0.83%
2025-07-08	0	0.240	0.228	0.248	0.228	0.248	146,280	33,998	0.2324	0.240	0.228	0.248	0.228	0.248	146,280	0.2324	0.42%
2025-07-07	0	0.239	0.229	0.248	0.239	0.241	80,000	19,170	0.2396	0.239	0.229	0.248	0.239	0.241	80,000	0.2396	-3.63%
2025-07-04	0	0.248	0.228	0.249	0.228	0.255	539,400	133,929	0.2483	0.248	0.228	0.249	0.228	0.255	539,400	0.2483	7.36%
2025-07-03	0	0.231	0.214	0.244	0.225	0.246	850,000	203,680	0.2396	0.231	0.214	0.244	0.225	0.246	850,000	0.2396	-0.43%
2025-07-02	0	0.232	0.213	0.248	0.215	0.250	1,076,000	248,920	0.2313	0.232	0.213	0.248	0.215	0.250	1,076,000	0.2313	4.98%
2025-06-30	0	0.221	0.221	0.265	0.204	0.204	14,800	2,961	0.2001	0.221	0.221	0.265	0.204	0.204	14,800	0.2001	0.91%
2025-06-27	0	0.219	0.219	0.260	0.215	0.236	190,000	41,900	0.2205	0.219	0.219	0.260	0.215	0.236	190,000	0.2205	-4.37%
2025-06-26	0	0.229	0.226	0.250	0.229	0.242	44,800	10,308	0.2301	0.229	0.226	0.250	0.229	0.242	44,800	0.2301	-10.20%
2025-06-25	0	0.255	0.231	0.255	0.222	0.265	1,230,000	296,020	0.2407	0.255	0.231	0.255	0.222	0.265	1,230,000	0.2407	6.25%
2025-06-24	0	0.240	0.221	0.255	0.240	0.240	96,200	23,023	0.2393	0.240	0.221	0.255	0.240	0.240	96,200	0.2393	2.56%
2025-06-23	0	0.234	0.224	0.265	0.224	0.275	248,000	64,824	0.2614	0.234	0.224	0.265	0.224	0.275	248,000	0.2614	1.74%
2025-06-20	0	0.230	0.224	0.260	0.212	0.265	660,000	163,670	0.2480	0.230	0.224	0.260	0.212	0.265	660,000	0.2480	-0.43%
2025-06-19	0	0.231	0.225	0.239	0.231	0.242	150,000	36,010	0.2401	0.231	0.225	0.239	0.231	0.242	150,000	0.2401	4.05%
2025-06-18	0	0.222	0.216	0.270	0.216	0.228	660,000	146,550	0.2220	0.222	0.216	0.270	0.216	0.228	660,000	0.2220	-6.72%
2025-06-17	0	0.238	0.226	0.265	0.238	0.285	1,802,000	477,080	0.2648	0.238	0.226	0.265	0.238	0.285	1,802,000	0.2648	-4.03%
2025-06-16	0	0.248	0.220	0.248	0.220	0.255	764,000	179,970	0.2356	0.248	0.220	0.248	0.220	0.255	764,000	0.2356	4.20%
2025-06-13	0	0.238	0.229	0.270	-	-	0	0	-	0.238	0.229	0.270	-	-	0	-	0.00%
2025-06-12	0	0.238	0.238	0.270	0.238	0.238	51,600	12,248	0.2374	0.238	0.238	0.270	0.238	0.238	51,600	0.2374	0.00%
2025-06-11	0	0.238	0.238	0.260	0.238	0.238	50,000	11,900	0.2380	0.238	0.238	0.260	0.238	0.238	50,000	0.2380	-0.42%
2025-06-10	0	0.239	0.239	0.250	0.238	0.255	1,198,400	290,388	0.2423	0.239	0.239	0.250	0.238	0.255	1,198,400	0.2423	0.84%
2025-06-09	0	0.237	0.237	0.248	0.237	0.237	18,000	4,214	0.2341	0.237	0.237	0.248	0.237	0.237	18,000	0.2341	-10.57%
2025-06-06	0	0.265	0.236	0.265	-	-	0	0	-	0.265	0.236	0.265	-	-	0	-	0.00%
2025-06-05	0	0.265	0.238	0.265	0.239	0.280	530,000	141,110	0.2662	0.265	0.238	0.265	0.239	0.280	530,000	0.2662	7.72%
2025-06-04	0	0.246	0.230	0.246	-	-	4,000	900	0.2250	0.246	0.230	0.246	-	-	4,000	0.2250	-0.40%
2025-06-03	0	0.247	0.247	0.248	0.231	0.247	423,200	102,938	0.2432	0.247	0.247	0.248	0.231	0.247	423,200	0.2432	-0.40%
2025-06-02	0	0.248	0.223	0.247	0.210	0.248	760,000	170,540	0.2244	0.248	0.223	0.247	0.210	0.248	760,000	0.2244	3.33%
2025-05-30	0	0.240	0.201	0.240	-	-	0	0	-	0.240	0.201	0.240	-	-	0	-	-0.83%
2025-05-29	0	0.242	0.210	0.242	0.199	0.249	897,520	204,716	0.2281	0.242	0.210	0.242	0.199	0.249	897,520	0.2281	21.61%
2025-05-28	0	0.199	0.190	0.209	0.190	0.199	434,000	83,814	0.1931	0.199	0.190	0.209	0.190	0.199	434,000	0.1931	4.74%
2025-05-27	0	0.190	0.190	-	0.190	0.190	50,000	9,500	0.1900	0.190	0.190	-	0.190	0.190	50,000	0.1900	0.00%
2025-05-26	0	0.190	0.190	-	-	-	1,200	213	0.1775	0.190	0.190	-	-	-	1,200	0.1775	0.00%
2025-05-23	0	0.190	0.190	-	-	-	0	0	-	0.190	0.190	-	-	-	0	-	0.00%
2025-05-22	0	0.190	0.190	-	-	-	0	0	-	0.190	0.190	-	-	-	0	-	0.00%
2025-05-21	0	0.190	0.190	-	0.190	0.190	10,000	1,900	0.1900	0.190	0.190	-	0.190	0.190	10,000	0.1900	-2.56%
2025-05-20	0	0.195	0.190	-	-	-	1,600	298	0.1863	0.195	0.190	-	-	-	1,600	0.1863	0.00%
2025-05-19	0	0.195	0.190	0.220	0.195	0.195	27,200	5,232	0.1924	0.195	0.190	0.220	0.195	0.195	27,200	0.1924	0.00%
2025-05-16	0	0.195	0.190	-	-	-	0	0	-	0.195	0.190	-	-	-	0	-	0.00%
2025-05-15	0	0.195	0.195	-	0.195	0.195	661,600	129,005	0.1950	0.195	0.195	-	0.195	0.195	661,600	0.1950	-2.50%
2025-05-14	0	0.200	0.199	0.240	0.195	0.240	546,200	115,224	0.2110	0.200	0.199	0.240	0.195	0.240	546,200	0.2110	2.56%
2025-05-13	0	0.195	0.181	0.186	0.195	0.220	129,200	25,854	0.2001	0.195	0.181	0.186	0.195	0.220	129,200	0.2001	-20.73%
2025-05-12	0	0.246	0.249	0.260	0.222	0.255	900,000	217,280	0.2414	0.246	0.249	0.260	0.222	0.255	900,000	0.2414	11.82%
2025-05-09	0	0.220	0.194	0.220	0.195	0.220	888,800	185,128	0.2083	0.220	0.194	0.220	0.195	0.220	888,800	0.2083	18.28%
2025-05-08	0	0.186	0.174	0.192	0.167	0.186	421,000	75,689	0.1798	0.186	0.174	0.192	0.167	0.186	421,000	0.1798	6.29%
2025-05-07	0	0.175	0.166	0.179	0.153	0.175	160,000	26,300	0.1644	0.175	0.166	0.179	0.153	0.175	160,000	0.1644	17.45%
2025-05-06	0	0.149	0.149	-	0.149	0.149	162,000	24,126	0.1489	0.149	0.149	-	0.149	0.149	162,000	0.1489	-1.32%
2025-05-02	0	0.151	0.150	0.175	-	-	0	0	-	0.151	0.150	0.175	-	-	0	-	0.00%
2025-04-30	0	0.151	0.151	0.183	0.150	0.178	300,000	50,890	0.1696	0.151	0.151	0.183	0.150	0.178	300,000	0.1696	-1.31%
2025-04-29	0	0.153	0.152	0.170	0.142	0.182	784,234	123,823	0.1579	0.153	0.152	0.170	0.142	0.182	784,234	0.1579	8.51%
2025-04-28	0	0.141	0.141	0.149	0.129	0.143	416,800	58,880	0.1413	0.141	0.141	0.149	0.129	0.143	416,800	0.1413	9.30%
2025-04-25	0	0.129	0.129	0.134	0.128	0.138	856,000	112,908	0.1319	0.129	0.129	0.134	0.128	0.138	856,000	0.1319	1.57%
2025-04-24	0	0.127	0.125	0.129	0.125	0.127	840,000	105,680	0.1258	0.127	0.125	0.129	0.125	0.127	840,000	0.1258	2.42%
2025-04-23	0	0.124	0.117	0.124	0.124	0.124	50,000	6,200	0.1240	0.124	0.117	0.124	0.124	0.124	50,000	0.1240	7.83%
2025-04-22	0	0.115	0.115	0.125	0.106	0.106	14,000	1,460	0.1043	0.115	0.115	0.125	0.106	0.106	14,000	0.1043	-6.50%
2025-04-17	0	0.123	0.108	0.124	-	-	0	0	-	0.123	0.108	0.124	-	-	0	-	0.00%
2025-04-16	0	0.123	0.109	0.123	0.124	0.124	100,000	12,400	0.1240	0.123	0.109	0.123	0.124	0.124	100,000	0.1240	-1.60%
2025-04-15	0	0.125	0.118	0.125	-	-	0	0	-	0.125	0.118	0.125	-	-	0	-	-0.79%
2025-04-14	0	0.126	0.114	0.126	-	-	0	0	-	0.126	0.114	0.126	-	-	0	-	-3.08%
2025-04-11	0	0.130	0.118	0.130	-	-	0	0	-	0.130	0.118	0.130	-	-	0	-	-1.52%
2025-04-10	0	0.132	0.118	0.132	-	-	0	0	-	0.132	0.118	0.132	-	-	0	-	0.00%
2025-04-09	0	0.132	0.118	0.137	0.132	0.132	1,792,400	236,556	0.1320	0.132	0.118	0.137	0.132	0.132	1,792,400	0.1320	0.00%
2025-04-08	0	0.132	0.118	0.135	0.131	0.132	151,400	19,831	0.1310	0.132	0.118	0.135	0.131	0.132	151,400	0.1310	0.00%
2025-04-07	0	0.132	0.118	-	-	-	0	0	-	0.132	0.118	-	-	-	0	-	0.00%
2025-04-03	0	0.132	0.119	0.140	-	-	0	0	-	0.132	0.119	0.140	-	-	0	-	0.00%
2025-04-02	0	0.132	0.121	0.140	-	-	0	0	-	0.132	0.121	0.140	-	-	0	-	0.00%
2025-04-01	0	0.132	0.120	0.132	0.121	0.133	793,200	101,077	0.1274	0.132	0.120	0.132	0.121	0.133	793,200	0.1274	-2.94%
2025-03-31	0	0.136	0.136	0.148	0.132	0.136	46,000	6,104	0.1327	0.136	0.136	0.148	0.132	0.136	46,000	0.1327	-9.33%
2025-03-28	0	0.150	0.130	0.150	-	-	0	0	-	0.150	0.130	0.150	-	-	0	-	0.00%
2025-03-27	0	0.150	0.144	0.150	0.131	0.150	470,000	64,770	0.1378	0.150	0.144	0.150	0.131	0.150	470,000	0.1378	3.45%
2025-03-26	0	0.145	0.131	-	-	-	0	0	-	0.145	0.131	-	-	-	0	-	0.00%
2025-03-25	0	0.145	0.130	0.157	-	-	0	0	-	0.145	0.130	0.157	-	-	0	-	0.00%
2025-03-24	0	0.145	0.139	0.145	-	-	600	79	0.1317	0.145	0.139	0.145	-	-	600	0.1317	0.00%
2025-03-21	0	0.145	0.138	0.145	-	-	0	0	-	0.145	0.138	0.145	-	-	0	-	0.00%
2025-03-20	0	0.145	0.138	0.154	-	-	0	0	-	0.145	0.138	0.154	-	-	0	-	0.00%
2025-03-19	0	0.145	0.138	0.155	0.143	0.145	480,560	69,654	0.1449	0.145	0.138	0.155	0.143	0.145	480,560	0.1449	2.84%
2025-03-18	0	0.141	0.137	0.143	-	-	2,400	309	0.1288	0.141	0.137	0.143	-	-	2,400	0.1288	0.00%
2025-03-17	0	0.141	0.137	0.143	0.136	0.141	623,360	87,056	0.1397	0.141	0.137	0.143	0.136	0.141	623,360	0.1397	1.44%
2025-03-14	0	0.139	0.139	0.154	-	-	0	0	-	0.139	0.139	0.154	-	-	0	-	0.00%
2025-03-13	0	0.139	0.139	0.154	0.133	0.133	14,400	1,889	0.1312	0.139	0.139	0.154	0.133	0.133	14,400	0.1312	-0.71%
2025-03-12	0	0.140	0.140	0.157	0.140	0.140	140,000	19,600	0.1400	0.140	0.140	0.157	0.140	0.140	140,000	0.1400	0.00%
2025-03-11	0	0.140	0.140	0.154	0.140	0.140	168,000	23,400	0.1393	0.140	0.140	0.154	0.140	0.140	168,000	0.1393	0.00%
2025-03-10	0	0.140	0.140	0.160	0.140	0.140	100,440	14,056	0.1399	0.140	0.140	0.160	0.140	0.140	100,440	0.1399	0.00%
2025-03-07	0	0.140	0.136	0.150	0.140	0.141	250,000	35,150	0.1406	0.140	0.136	0.150	0.140	0.141	250,000	0.1406	1.45%
2025-03-06	0	0.138	0.138	0.139	0.138	0.138	118,000	16,220	0.1375	0.138	0.138	0.139	0.138	0.138	118,000	0.1375	0.00%
2025-03-05	0	0.138	0.138	0.152	-	-	2,400	302	0.1258	0.138	0.138	0.152	-	-	2,400	0.1258	2.22%
2025-03-04	0	0.135	0.135	0.153	0.135	0.135	20,000	2,700	0.1350	0.135	0.135	0.153	0.135	0.135	20,000	0.1350	-3.57%
2025-03-03	0	0.140	0.136	0.155	-	-	0	0	-	0.140	0.136	0.155	-	-	0	-	0.00%
2025-02-28	0	0.140	0.135	0.142	-	-	0	0	-	0.140	0.135	0.142	-	-	0	-	0.00%
2025-02-27	0	0.140	0.130	0.155	-	-	0	0	-	0.140	0.130	0.155	-	-	0	-	0.00%
2025-02-26	0	0.140	0.130	0.153	0.138	0.149	201,200	28,735	0.1428	0.140	0.130	0.153	0.138	0.149	201,200	0.1428	7.69%
2025-02-25	0	0.130	0.128	0.142	-	-	600	70	0.1167	0.130	0.128	0.142	-	-	600	0.1167	0.00%
2025-02-24	0	0.130	0.128	0.142	-	-	0	0	-	0.130	0.128	0.142	-	-	0	-	0.00%
2025-02-21	0	0.130	0.130	0.141	-	-	0	0	-	0.130	0.130	0.141	-	-	0	-	0.00%
2025-02-20	0	0.130	0.130	0.141	0.130	0.130	14,200	1,824	0.1285	0.130	0.130	0.141	0.130	0.130	14,200	0.1285	-7.80%
2025-02-19	0	0.141	0.134	0.142	0.141	0.141	24,700	3,420	0.1385	0.141	0.134	0.142	0.141	0.141	24,700	0.1385	0.71%
2025-02-18	0	0.140	0.140	0.158	0.138	0.138	15,840	2,140	0.1351	0.140	0.140	0.158	0.138	0.138	15,840	0.1351	-1.41%
2025-02-17	0	0.142	0.138	0.155	-	-	0	0	-	0.142	0.138	0.155	-	-	0	-	0.00%
2025-02-14	0	0.142	0.142	0.153	0.142	0.142	12,000	1,680	0.1400	0.142	0.142	0.153	0.142	0.142	12,000	0.1400	0.00%
2025-02-13	0	0.142	0.140	0.160	-	-	400	48	0.1200	0.142	0.140	0.160	-	-	400	0.1200	0.00%
2025-02-12	0	0.142	0.136	0.154	-	-	3,200	416	0.1300	0.142	0.136	0.154	-	-	3,200	0.1300	0.00%
2025-02-11	0	0.142	0.130	0.149	0.140	0.142	52,000	7,260	0.1396	0.142	0.130	0.149	0.140	0.142	52,000	0.1396	0.00%
2025-02-10	0	0.142	0.141	0.158	0.134	0.156	680,000	96,214	0.1415	0.142	0.141	0.158	0.134	0.156	680,000	0.1415	10.94%
2025-02-07	0	0.128	0.128	0.142	0.128	0.132	153,200	20,051	0.1309	0.128	0.128	0.142	0.128	0.132	153,200	0.1309	0.00%
2025-02-06	0	0.128	0.128	-	0.128	0.128	28,600	3,618	0.1265	0.128	0.128	-	0.128	0.128	28,600	0.1265	-1.54%
2025-02-05	0	0.130	0.130	-	0.128	0.128	12,000	1,526	0.1272	0.130	0.130	-	0.128	0.128	12,000	0.1272	-6.47%
2025-02-04	0	0.139	0.139	-	0.139	0.139	10,000	1,390	0.1390	0.139	0.139	-	0.139	0.139	10,000	0.1390	0.00%
2025-02-03	0	0.139	0.130	0.160	-	-	0	0	-	0.139	0.130	0.160	-	-	0	-	0.00%
2025-01-28	0	0.139	0.135	-	-	-	0	0	-	0.139	0.135	-	-	-	0	-	0.00%
2025-01-27	0	0.139	0.138	0.152	0.139	0.139	13,200	1,796	0.1361	0.139	0.138	0.152	0.139	0.139	13,200	0.1361	-1.42%
2025-01-24	0	0.141	0.138	0.160	-	-	0	0	-	0.141	0.138	0.160	-	-	0	-	0.00%
2025-01-23	0	0.141	0.141	0.160	0.140	0.141	36,000	4,966	0.1379	0.141	0.141	0.160	0.140	0.141	36,000	0.1379	-6.00%
2025-01-22	0	0.150	0.131	-	-	-	0	0	-	0.150	0.131	-	-	-	0	-	0.00%
2025-01-21	0	0.150	0.150	-	0.150	0.150	44,800	6,638	0.1482	0.150	0.150	-	0.150	0.150	44,800	0.1482	3.45%
2025-01-20	0	0.145	0.145	0.209	-	-	0	0	-	0.145	0.145	0.209	-	-	0	-	4.32%
2025-01-17	0	0.139	0.128	-	-	-	0	0	-	0.139	0.128	-	-	-	0	-	0.00%
2025-01-16	0	0.139	0.129	-	0.139	0.139	30,760	4,260	0.1385	0.139	0.129	-	0.139	0.139	30,760	0.1385	0.00%
2025-01-15	0	0.139	0.128	-	-	-	0	0	-	0.139	0.128	-	-	-	0	-	0.00%
2025-01-14	0	0.139	0.128	-	-	-	0	0	-	0.139	0.128	-	-	-	0	-	0.00%
2025-01-13	0	0.139	0.129	-	0.138	0.139	30,000	4,150	0.1383	0.139	0.129	-	0.138	0.139	30,000	0.1383	0.00%
2025-01-10	0	0.139	0.132	0.160	-	-	0	0	-	0.139	0.132	0.160	-	-	0	-	0.00%
2025-01-09	0	0.139	0.130	-	-	-	0	0	-	0.139	0.130	-	-	-	0	-	0.00%
2025-01-08	0	0.139	0.131	0.160	-	-	0	0	-	0.139	0.131	0.160	-	-	0	-	0.00%
2025-01-07	0	0.139	0.131	0.163	-	-	0	0	-	0.139	0.131	0.163	-	-	0	-	0.00%
2025-01-06	0	0.139	0.132	0.163	-	-	0	0	-	0.139	0.132	0.163	-	-	0	-	0.00%
2025-01-03	0	0.139	0.139	0.164	0.132	0.136	34,000	4,508	0.1326	0.139	0.139	0.164	0.132	0.136	34,000	0.1326	-7.33%
2025-01-02	0	0.150	0.141	0.165	0.146	0.150	70,000	10,460	0.1494	0.150	0.141	0.165	0.146	0.150	70,000	0.1494	-6.83%
2024-12-31	0	0.161	-	0.170	-	-	0	0	-	0.161	-	0.170	-	-	0	-	0.00%
2024-12-30	0	0.161	-	0.161	0.161	0.162	200,000	32,300	0.1615	0.161	-	0.161	0.161	0.162	200,000	0.1615	0.00%
2024-12-27	0	0.161	0.140	0.161	-	-	0	0	-	0.161	0.140	0.161	-	-	0	-	0.00%
2024-12-24	0	0.161	-	0.161	0.161	0.161	100,000	16,100	0.1610	0.161	-	0.161	0.161	0.161	100,000	0.1610	0.00%
2024-12-23	0	0.161	-	0.161	-	-	0	0	-	0.161	-	0.161	-	-	0	-	0.00%
2024-12-20	0	0.161	0.141	0.161	0.160	0.161	200,000	32,110	0.1606	0.161	0.141	0.161	0.160	0.161	200,000	0.1606	1.26%
2024-12-19	0	0.159	0.143	0.159	-	-	4,400	525	0.1193	0.159	0.143	0.159	-	-	4,400	0.1193	-1.24%
2024-12-18	0	0.161	0.148	0.161	-	-	0	0	-	0.161	0.148	0.161	-	-	0	-	0.00%
2024-12-17	0	0.161	0.150	0.161	0.161	0.162	220,000	35,540	0.1615	0.161	0.150	0.161	0.161	0.162	220,000	0.1615	0.63%
2024-12-16	0	0.160	-	0.161	-	-	0	0	-	0.160	-	0.161	-	-	0	-	0.00%
2024-12-13	0	0.160	0.147	0.162	-	-	0	0	-	0.160	0.147	0.162	-	-	0	-	0.00%
2024-12-12	0	0.160	0.154	0.165	-	-	1,000	144	0.1440	0.160	0.154	0.165	-	-	1,000	0.1440	0.00%
2024-12-11	0	0.160	0.158	0.166	0.158	0.160	278,000	44,196	0.1590	0.160	0.158	0.166	0.158	0.160	278,000	0.1590	1.27%
2024-12-10	0	0.158	0.146	0.158	-	-	0	0	-	0.158	0.146	0.158	-	-	0	-	0.00%
2024-12-09	0	0.158	0.145	0.158	-	-	0	0	-	0.158	0.145	0.158	-	-	0	-	0.00%
2024-12-06	0	0.158	0.145	0.158	-	-	3,320	465	0.1401	0.158	0.145	0.158	-	-	3,320	0.1401	0.00%
2024-12-05	0	0.158	0.146	0.158	-	-	0	0	-	0.158	0.146	0.158	-	-	0	-	0.00%
2024-12-04	0	0.158	0.145	0.158	-	-	3,200	441	0.1378	0.158	0.145	0.158	-	-	3,200	0.1378	0.00%
2024-12-03	0	0.158	0.145	0.158	0.158	0.158	200,000	31,600	0.1580	0.158	0.145	0.158	0.158	0.158	200,000	0.1580	0.00%
2024-12-02	0	0.158	0.145	0.160	-	-	0	0	-	0.158	0.145	0.160	-	-	0	-	0.00%
2024-11-29	0	0.158	0.146	0.158	-	-	0	0	-	0.158	0.146	0.158	-	-	0	-	0.00%
2024-11-28	0	0.158	0.148	0.158	-	-	200	27	0.1350	0.158	0.148	0.158	-	-	200	0.1350	0.00%
2024-11-27	0	0.158	0.148	-	-	-	0	0	-	0.158	0.148	-	-	-	0	-	0.00%
2024-11-26	0	0.158	0.149	0.166	-	-	0	0	-	0.158	0.149	0.166	-	-	0	-	0.00%
2024-11-25	0	0.158	0.142	0.158	0.151	0.158	290,000	45,230	0.1560	0.158	0.142	0.158	0.151	0.158	290,000	0.1560	0.64%
2024-11-22	0	0.157	0.157	0.161	0.150	0.500	530,000	111,960	0.2112	0.157	0.157	0.161	0.150	0.500	530,000	0.2112	-12.29%
2024-11-21	0	0.179	-	0.218	-	-	2,400	400	0.1667	0.179	-	0.218	-	-	2,400	0.1667	0.00%
2024-11-20	0	0.179	-	0.179	-	-	0	0	-	0.179	-	0.179	-	-	0	-	0.00%
2024-11-19	0	0.179	-	0.218	-	-	0	0	-	0.179	-	0.218	-	-	0	-	0.00%
2024-11-18	0	0.179	-	0.203	-	-	0	0	-	0.179	-	0.203	-	-	0	-	0.00%
2024-11-15	0	0.179	-	-	-	-	0	0	-	0.179	-	-	-	-	0	-	0.00%
2024-11-14	0	0.179	-	0.204	-	-	0	0	-	0.179	-	0.204	-	-	0	-	0.00%
2024-11-13	0	0.179	-	0.194	-	-	0	0	-	0.179	-	0.194	-	-	0	-	0.00%
2024-11-12	0	0.179	-	0.189	-	-	0	0	-	0.179	-	0.189	-	-	0	-	0.00%
2024-11-11	0	0.179	-	0.179	0.179	0.179	10,000	1,790	0.1790	0.179	-	0.179	0.179	0.179	10,000	0.1790	0.00%
2024-11-08	0	0.179	-	0.189	-	-	0	0	-	0.179	-	0.189	-	-	0	-	0.00%
2024-11-07	0	0.179	-	0.190	-	-	0	0	-	0.179	-	0.190	-	-	0	-	0.00%
2024-11-06	0	0.179	0.130	0.179	0.180	0.180	10,000	1,800	0.1800	0.179	0.130	0.179	0.180	0.180	10,000	0.1800	11.88%
2024-11-05	0	0.160	-	0.176	-	-	0	0	-	0.160	-	0.176	-	-	0	-	0.00%
2024-11-04	0	0.160	-	0.177	-	-	0	0	-	0.160	-	0.177	-	-	0	-	0.00%
2024-11-01	0	0.160	0.150	0.174	0.138	0.160	88,720	13,423	0.1513	0.160	0.150	0.174	0.138	0.160	88,720	0.1513	10.34%
2024-10-31	0	0.145	0.138	0.160	-	-	0	0	-	0.145	0.138	0.160	-	-	0	-	0.00%
2024-10-30	0	0.145	0.138	0.160	-	-	0	0	-	0.145	0.138	0.160	-	-	0	-	0.00%
2024-10-29	0	0.145	0.145	0.159	-	-	0	0	-	0.145	0.145	0.159	-	-	0	-	0.00%
2024-10-28	0	0.145	0.138	0.159	0.145	0.145	11,600	1,662	0.1433	0.145	0.138	0.159	0.145	0.145	11,600	0.1433	0.00%
2024-10-25	0	0.145	0.138	0.159	-	-	0	0	-	0.145	0.138	0.159	-	-	0	-	0.00%
2024-10-24	0	0.145	0.145	0.160	0.141	0.141	180,000	25,220	0.1401	0.145	0.145	0.160	0.141	0.141	180,000	0.1401	0.00%
2024-10-23	0	0.145	0.145	0.160	-	-	160	22	0.1375	0.145	0.145	0.160	-	-	160	0.1375	1.40%
2024-10-22	0	0.143	0.143	0.160	-	-	0	0	-	0.143	0.143	0.160	-	-	0	-	0.70%
2024-10-21	0	0.142	0.142	-	-	-	0	0	-	0.142	0.142	-	-	-	0	-	0.71%
2024-10-18	0	0.141	0.141	-	0.138	0.138	18,600	2,481	0.1334	0.141	0.141	-	0.138	0.138	18,600	0.1334	-2.76%
2024-10-17	0	0.145	0.145	-	0.143	0.143	19,560	2,720	0.1391	0.145	0.145	-	0.143	0.143	19,560	0.1391	-4.61%
2024-10-16	0	0.152	0.143	0.162	-	-	0	0	-	0.152	0.143	0.162	-	-	0	-	0.00%
2024-10-15	0	0.152	0.152	0.163	0.150	0.164	230,000	36,930	0.1606	0.152	0.152	0.163	0.150	0.164	230,000	0.1606	-7.32%
2024-10-14	0	0.164	0.164	-	-	-	0	0	-	0.164	0.164	-	-	-	0	-	0.61%
2024-10-10	0	0.163	0.163	-	0.163	0.163	31,120	5,063	0.1627	0.163	0.163	-	0.163	0.163	31,120	0.1627	0.62%
2024-10-09	0	0.162	0.162	0.188	0.161	0.161	10,200	1,639	0.1607	0.162	0.162	0.188	0.161	0.161	10,200	0.1607	-1.22%
2024-10-08	0	0.164	0.164	0.196	0.161	0.162	140,400	24,146	0.1720	0.164	0.164	0.196	0.161	0.162	140,400	0.1720	-17.17%
2024-10-07	0	0.198	0.196	0.210	0.198	0.198	50,000	9,900	0.1980	0.198	0.196	0.210	0.198	0.198	50,000	0.1980	-1.00%
2024-10-04	0	0.200	0.200	0.224	0.200	0.215	51,000	10,803	0.2118	0.200	0.200	0.224	0.200	0.215	51,000	0.2118	-6.98%
2024-10-03	0	0.215	0.205	0.215	0.195	0.218	512,000	107,584	0.2101	0.215	0.205	0.215	0.195	0.218	512,000	0.2101	9.14%
2024-10-02	0	0.197	0.162	0.197	0.118	0.200	876,200	160,937	0.1837	0.197	0.162	0.197	0.118	0.200	876,200	0.1837	51.54%
2024-09-30	0	0.130	0.130	0.159	0.123	0.138	42,800	5,730	0.1339	0.130	0.130	0.159	0.123	0.138	42,800	0.1339	3.17%
2024-09-27	0	0.126	0.126	0.138	-	-	1,200	138	0.1150	0.126	0.126	0.138	-	-	1,200	0.1150	0.80%
2024-09-26	0	0.125	0.125	0.138	0.120	0.120	10,000	1,200	0.1200	0.125	0.125	0.138	0.120	0.120	10,000	0.1200	1.63%
2024-09-25	0	0.123	0.115	-	-	-	0	0	-	0.123	0.115	-	-	-	0	-	0.00%
2024-09-24	0	0.123	0.110	-	-	-	7,600	796	0.1047	0.123	0.110	-	-	-	7,600	0.1047	0.00%
2024-09-23	0	0.123	0.111	-	-	-	0	0	-	0.123	0.111	-	-	-	0	-	0.00%
2024-09-20	0	0.123	0.110	-	-	-	0	0	-	0.123	0.110	-	-	-	0	-	0.00%
2024-09-19	0	0.123	0.120	-	-	-	160	17	0.1063	0.123	0.120	-	-	-	160	0.1063	0.00%
2024-09-17	0	0.123	0.123	0.159	0.123	0.123	10,000	1,230	0.1230	0.123	0.123	0.159	0.123	0.123	10,000	0.1230	-11.51%
2024-09-16	0	0.139	0.124	0.159	-	-	4,800	556	0.1158	0.139	0.124	0.159	-	-	4,800	0.1158	0.00%
2024-09-13	0	0.139	0.131	0.159	-	-	0	0	-	0.139	0.131	0.159	-	-	0	-	0.00%
2024-09-12	0	0.139	0.139	0.159	-	-	0	0	-	0.139	0.139	0.159	-	-	0	-	0.00%
2024-09-11	0	0.139	0.139	0.159	0.139	0.139	13,000	1,792	0.1378	0.139	0.139	0.159	0.139	0.139	13,000	0.1378	-14.72%
2024-09-10	0	0.163	0.139	0.164	-	-	0	0	-	0.163	0.139	0.164	-	-	0	-	0.00%
2024-09-09	0	0.163	0.127	0.164	-	-	0	0	-	0.163	0.127	0.164	-	-	0	-	0.00%
2024-09-05	0	0.163	-	0.163	-	-	0	0	-	0.163	-	0.163	-	-	0	-	0.00%
2024-09-04	0	0.163	-	0.163	0.163	0.163	280,000	45,640	0.1630	0.163	-	0.163	0.163	0.163	280,000	0.1630	-0.61%
2024-09-03	0	0.164	-	0.164	-	-	1,200	156	0.1300	0.164	-	0.164	-	-	1,200	0.1300	0.00%
2024-09-02	0	0.164	-	0.164	-	-	0	0	-	0.164	-	0.164	-	-	0	-	0.00%
2024-08-30	0	0.164	0.133	0.183	-	-	0	0	-	0.164	0.133	0.183	-	-	0	-	0.00%
2024-08-29	0	0.164	-	0.164	-	-	0	0	-	0.164	-	0.164	-	-	0	-	0.00%
2024-08-28	0	0.164	0.135	0.164	-	-	0	0	-	0.164	0.135	0.164	-	-	0	-	0.00%
2024-08-27	0	0.164	0.145	0.167	0.164	0.164	10,000	1,640	0.1640	0.164	0.145	0.167	0.164	0.164	10,000	0.1640	14.69%
2024-08-26	0	0.143	0.139	0.164	-	-	0	0	-	0.143	0.139	0.164	-	-	0	-	0.00%
2024-08-23	0	0.143	0.140	0.164	-	-	1,600	217	0.1356	0.143	0.140	0.164	-	-	1,600	0.1356	0.00%
2024-08-22	0	0.143	0.142	0.163	0.143	0.143	188,000	26,804	0.1426	0.143	0.142	0.163	0.143	0.143	188,000	0.1426	-4.03%
2024-08-21	0	0.149	0.149	-	0.149	0.149	17,200	2,507	0.1458	0.149	0.149	-	0.149	0.149	17,200	0.1458	-4.49%
2024-08-20	0	0.156	0.145	-	-	-	0	0	-	0.156	0.145	-	-	-	0	-	0.00%
2024-08-19	0	0.156	0.156	-	-	-	3,200	480	0.1500	0.156	0.156	-	-	-	3,200	0.1500	1.30%
2024-08-16	0	0.154	0.154	-	0.154	0.154	33,600	5,156	0.1535	0.154	0.154	-	0.154	0.154	33,600	0.1535	-4.35%
2024-08-15	0	0.161	0.152	-	-	-	600	89	0.1483	0.161	0.152	-	-	-	600	0.1483	0.00%
2024-08-14	0	0.161	0.152	-	-	-	0	0	-	0.161	0.152	-	-	-	0	-	0.00%
2024-08-13	0	0.161	0.154	-	-	-	0	0	-	0.161	0.154	-	-	-	0	-	0.00%
2024-08-12	0	0.161	0.152	-	-	-	0	0	-	0.161	0.152	-	-	-	0	-	0.00%
2024-08-09	0	0.161	0.161	-	-	-	0	0	-	0.161	0.161	-	-	-	0	-	0.00%
2024-08-08	0	0.161	0.161	-	0.154	0.154	30,000	4,620	0.1540	0.161	0.161	-	0.154	0.154	30,000	0.1540	-1.23%
2024-08-07	0	0.163	0.163	-	-	-	0	0	-	0.163	0.163	-	-	-	0	-	0.62%
2024-08-06	0	0.162	0.162	-	0.162	0.162	21,520	3,468	0.1612	0.162	0.162	-	0.162	0.162	21,520	0.1612	-10.00%
2024-08-05	0	0.180	0.163	-	0.180	0.180	21,200	3,789	0.1787	0.180	0.163	-	0.180	0.180	21,200	0.1787	-2.70%
2024-08-02	0	0.185	0.168	-	-	-	960	156	0.1625	0.185	0.168	-	-	-	960	0.1625	0.00%
2024-08-01	0	0.185	0.168	0.199	-	-	0	0	-	0.185	0.168	0.199	-	-	0	-	0.00%
2024-07-31	0	0.185	0.168	0.190	-	-	0	0	-	0.185	0.168	0.190	-	-	0	-	0.00%
2024-07-30	0	0.185	0.168	-	-	-	0	0	-	0.185	0.168	-	-	-	0	-	0.00%
2024-07-29	0	0.185	0.153	0.228	-	-	0	0	-	0.185	0.153	0.228	-	-	0	-	0.00%
2024-07-26	0	0.185	0.168	-	-	-	0	0	-	0.185	0.168	-	-	-	0	-	0.00%
2024-07-25	0	0.185	0.168	-	-	-	0	0	-	0.185	0.168	-	-	-	0	-	0.00%
2024-07-24	0	0.185	0.168	-	-	-	320	55	0.1719	0.185	0.168	-	-	-	320	0.1719	0.00%
2024-07-23	0	0.185	0.175	-	-	-	0	0	-	0.185	0.175	-	-	-	0	-	0.00%
2024-07-22	0	0.185	0.185	0.200	0.185	0.194	30,000	5,720	0.1907	0.185	0.185	0.200	0.185	0.194	30,000	0.1907	-14.75%
2024-07-19	0	0.217	0.190	-	-	-	800	150	0.1875	0.217	0.190	-	-	-	800	0.1875	0.00%
2024-07-18	0	0.217	0.190	0.228	-	-	200	37	0.1850	0.217	0.190	0.228	-	-	200	0.1850	0.00%
2024-07-17	0	0.217	0.190	0.228	-	-	0	0	-	0.217	0.190	0.228	-	-	0	-	0.00%
2024-07-16	0	0.217	0.190	0.230	-	-	0	0	-	0.217	0.190	0.230	-	-	0	-	0.00%
2024-07-15	0	0.217	0.190	-	-	-	0	0	-	0.217	0.190	-	-	-	0	-	0.00%
2024-07-12	0	0.217	0.190	0.217	-	-	0	0	-	0.217	0.190	0.217	-	-	0	-	0.00%
2024-07-11	0	0.217	0.190	0.217	-	-	0	0	-	0.217	0.190	0.217	-	-	0	-	0.00%
2024-07-10	0	0.217	0.161	0.217	0.210	0.217	28,000	5,910	0.2111	0.217	0.161	0.217	0.210	0.217	28,000	0.2111	0.00%
2024-07-09	0	0.217	0.195	0.217	-	-	0	0	-	0.217	0.195	0.217	-	-	0	-	0.00%
2024-07-08	0	0.217	-	0.217	-	-	0	0	-	0.217	-	0.217	-	-	0	-	-0.46%
2024-07-05	0	0.218	0.195	-	-	-	0	0	-	0.218	0.195	-	-	-	0	-	0.00%
2024-07-04	0	0.218	0.197	0.218	-	-	0	0	-	0.218	0.197	0.218	-	-	0	-	0.00%
2024-07-03	0	0.218	0.196	0.228	-	-	0	0	-	0.218	0.196	0.228	-	-	0	-	0.00%
2024-07-02	0	0.218	0.210	0.228	0.218	0.218	100,000	21,800	0.2180	0.218	0.210	0.228	0.218	0.218	100,000	0.2180	-0.91%
2024-06-28	0	0.220	0.195	0.232	-	-	800	150	0.1875	0.220	0.195	0.232	-	-	800	0.1875	0.00%
2024-06-27	0	0.220	0.195	0.242	-	-	0	0	-	0.220	0.195	0.242	-	-	0	-	0.00%
2024-06-26	0	0.220	0.195	0.255	-	-	2,400	444	0.1850	0.220	0.195	0.255	-	-	2,400	0.1850	0.00%
2024-06-25	0	0.220	0.195	-	-	-	0	0	-	0.220	0.195	-	-	-	0	-	0.00%
2024-06-24	0	0.220	0.201	0.250	-	-	0	0	-	0.220	0.201	0.250	-	-	0	-	0.00%
2024-06-21	0	0.220	0.197	0.230	-	-	0	0	-	0.220	0.197	0.230	-	-	0	-	0.00%
2024-06-20	0	0.220	0.203	0.230	-	-	0	0	-	0.220	0.203	0.230	-	-	0	-	0.00%
2024-06-19	0	0.220	0.200	0.230	0.193	0.220	54,800	11,338	0.2069	0.220	0.200	0.230	0.193	0.220	54,800	0.2069	2.80%
2024-06-18	0	0.214	0.192	-	-	-	0	0	-	0.214	0.192	-	-	-	0	-	0.00%
2024-06-17	0	0.214	0.192	0.238	-	-	0	0	-	0.214	0.192	0.238	-	-	0	-	0.00%
2024-06-14	0	0.214	0.205	0.220	-	-	2,800	560	0.2000	0.214	0.205	0.220	-	-	2,800	0.2000	0.00%
2024-06-13	0	0.214	0.208	0.215	0.208	0.214	44,400	9,343	0.2104	0.214	0.208	0.215	0.208	0.214	44,400	0.2104	-2.73%
2024-06-12	0	0.220	0.220	0.229	0.215	0.215	110,000	23,650	0.2150	0.220	0.220	0.229	0.215	0.215	110,000	0.2150	0.00%
2024-06-11	0	0.220	0.202	0.220	-	-	680	142	0.2088	0.220	0.202	0.220	-	-	680	0.2088	0.00%
2024-06-07	0	0.220	0.220	0.231	0.213	0.213	13,600	2,878	0.2116	0.220	0.220	0.231	0.213	0.213	13,600	0.2116	0.00%
2024-06-06	0	0.220	0.215	0.220	0.219	0.230	1,960,000	433,030	0.2209	0.220	0.215	0.220	0.219	0.230	1,960,000	0.2209	-3.51%
2024-06-05	0	0.228	0.228	0.230	0.216	0.241	2,182,000	506,770	0.2323	0.228	0.228	0.230	0.216	0.241	2,182,000	0.2323	-3.39%
2024-06-04	0	0.236	0.236	0.238	0.236	0.265	2,310,000	561,570	0.2431	0.236	0.236	0.238	0.236	0.265	2,310,000	0.2431	-9.23%
2024-06-03	0	0.260	0.246	0.247	0.240	0.265	2,564,000	637,420	0.2486	0.260	0.246	0.247	0.240	0.265	2,564,000	0.2486	-5.45%
2024-05-31	0	0.275	0.275	0.300	0.255	0.275	30,000	7,850	0.2617	0.275	0.275	0.300	0.255	0.275	30,000	0.2617	5.77%
2024-05-30	0	0.260	0.260	0.275	0.260	0.265	50,640	13,310	0.2628	0.260	0.260	0.275	0.260	0.265	50,640	0.2628	-11.86%
2024-05-29	0	0.295	0.265	0.295	-	-	0	0	-	0.295	0.265	0.295	-	-	0	-	-1.67%
2024-05-28	0	0.300	0.275	0.325	0.285	0.300	20,000	5,850	0.2925	0.300	0.275	0.325	0.285	0.300	20,000	0.2925	0.00%
2024-05-27	0	0.300	0.265	0.300	0.260	0.300	720,000	194,300	0.2699	0.300	0.265	0.300	0.260	0.300	720,000	0.2699	0.00%
2024-05-24	0	0.300	0.260	0.310	-	-	0	0	-	0.300	0.260	0.310	-	-	0	-	0.00%
2024-05-23	0	0.300	0.275	0.300	0.265	0.300	600,000	166,300	0.2772	0.300	0.275	0.300	0.265	0.300	600,000	0.2772	-1.64%
2024-05-22	0	0.305	0.265	0.300	0.250	0.305	505,360	139,538	0.2761	0.305	0.265	0.300	0.250	0.305	505,360	0.2761	3.39%
2024-05-21	0	0.295	0.260	0.295	0.260	0.295	44,000	11,650	0.2648	0.295	0.260	0.295	0.260	0.295	44,000	0.2648	-4.84%
2024-05-20	0	0.310	0.260	0.310	0.244	0.320	58,600	17,280	0.2949	0.310	0.260	0.310	0.244	0.320	58,600	0.2949	3.33%
2024-05-17	0	0.300	0.231	0.300	0.255	0.300	730,000	193,800	0.2655	0.300	0.231	0.300	0.255	0.300	730,000	0.2655	17.65%
2024-05-16	0	0.255	0.235	0.255	0.199	0.255	712,000	169,776	0.2384	0.255	0.235	0.255	0.199	0.255	712,000	0.2384	7.59%
2024-05-14	0	0.237	0.220	0.237	-	-	520	101	0.1942	0.237	0.220	0.237	-	-	520	0.1942	-0.42%
2024-05-13	0	0.238	0.220	0.238	0.214	0.238	583,000	127,825	0.2193	0.238	0.220	0.238	0.214	0.238	583,000	0.2193	3.03%
2024-05-10	0	0.231	0.231	0.232	0.231	0.231	160,000	36,960	0.2310	0.231	0.231	0.232	0.231	0.231	160,000	0.2310	5.00%
2024-05-09	0	0.220	0.212	0.224	0.218	0.220	180,000	39,260	0.2181	0.220	0.212	0.224	0.218	0.220	180,000	0.2181	0.00%
2024-05-08	0	0.220	0.215	0.224	0.208	0.220	621,600	135,242	0.2176	0.220	0.215	0.224	0.208	0.220	621,600	0.2176	6.28%
2024-05-07	0	0.207	0.200	0.207	0.200	0.207	96,400	19,586	0.2032	0.207	0.200	0.207	0.200	0.207	96,400	0.2032	3.50%
2024-05-06	0	0.200	0.190	0.200	0.182	0.206	880,800	170,560	0.1936	0.200	0.190	0.200	0.182	0.206	880,800	0.1936	0.00%
2024-05-03	0	0.200	0.200	0.203	0.174	0.199	939,960	180,452	0.1920	0.200	0.200	0.203	0.174	0.199	939,960	0.1920	9.89%
2024-05-02	0	0.182	0.172	0.193	-	-	3,600	609	0.1692	0.182	0.172	0.193	-	-	3,600	0.1692	0.00%
2024-04-30	0	0.182	0.170	0.192	-	-	0	0	-	0.182	0.170	0.192	-	-	0	-	0.00%
2024-04-29	0	0.182	0.182	0.193	0.171	0.172	100,000	17,160	0.1716	0.182	0.182	0.193	0.171	0.172	100,000	0.1716	-8.54%
2024-04-26	0	0.199	0.181	0.202	0.199	0.199	350,000	69,650	0.1990	0.199	0.181	0.202	0.199	0.199	350,000	0.1990	4.74%
2024-04-25	0	0.190	0.172	0.190	0.197	0.199	470,000	93,230	0.1984	0.190	0.172	0.190	0.197	0.199	470,000	0.1984	-2.06%
2024-04-24	0	0.194	0.186	0.196	0.180	0.197	442,800	86,366	0.1950	0.194	0.186	0.196	0.180	0.197	442,800	0.1950	7.78%
2024-04-23	0	0.180	0.180	0.186	0.176	0.180	341,280	60,231	0.1765	0.180	0.180	0.186	0.176	0.180	341,280	0.1765	7.14%
2024-04-22	0	0.168	0.160	0.185	0.156	0.169	94,000	15,580	0.1657	0.168	0.160	0.185	0.156	0.169	94,000	0.1657	2.44%
2024-04-19	0	0.164	0.145	0.169	-	-	0	0	-	0.164	0.145	0.169	-	-	0	-	0.00%
2024-04-18	0	0.164	0.143	0.172	-	-	0	0	-	0.164	0.143	0.172	-	-	0	-	0.00%
2024-04-17	0	0.164	0.143	0.178	-	-	0	0	-	0.164	0.143	0.178	-	-	0	-	0.00%
2024-04-16	0	0.164	0.145	0.177	-	-	0	0	-	0.164	0.145	0.177	-	-	0	-	0.00%
2024-04-15	0	0.164	0.143	0.164	-	-	0	0	-	0.164	0.143	0.164	-	-	0	-	0.00%
2024-04-12	0	0.164	0.153	0.165	0.164	0.172	1,860,000	310,450	0.1669	0.164	0.153	0.165	0.164	0.172	1,860,000	0.1669	-1.80%
2024-04-11	0	0.167	0.167	0.174	0.163	0.178	2,766,000	469,060	0.1696	0.167	0.167	0.174	0.163	0.178	2,766,000	0.1696	-5.65%
2024-04-10	0	0.177	0.172	0.178	0.169	0.183	7,200,000	1,270,040	0.1764	0.177	0.172	0.178	0.169	0.183	7,200,000	0.1764	0.00%
2024-04-09	0	0.177	0.171	0.177	0.166	0.184	14,190,000	2,479,010	0.1747	0.177	0.171	0.177	0.166	0.184	14,190,000	0.1747	12.74%
2024-04-08	0	0.157	0.157	0.173	0.156	0.158	70,000	10,960	0.1566	0.157	0.157	0.173	0.156	0.158	70,000	0.1566	1.29%
2024-04-05	0	0.155	0.147	0.173	-	-	0	0	-	0.155	0.147	0.173	-	-	0	-	0.00%
2024-04-03	0	0.155	0.147	0.173	0.155	0.155	30,000	4,650	0.1550	0.155	0.147	0.173	0.155	0.155	30,000	0.1550	0.00%
2024-04-02	0	0.155	0.155	0.175	0.153	0.153	30,400	4,648	0.1529	0.155	0.155	0.175	0.153	0.153	30,400	0.1529	-10.92%
2024-03-28	0	0.174	0.170	0.181	-	-	0	0	-	0.174	0.170	0.181	-	-	0	-	0.00%
2024-03-27	0	0.174	0.170	0.181	-	-	0	0	-	0.174	0.170	0.181	-	-	0	-	0.00%
2024-03-26	0	0.174	0.173	0.189	0.171	0.174	62,800	10,754	0.1712	0.174	0.173	0.189	0.171	0.174	62,800	0.1712	1.16%
2024-03-25	0	0.172	0.171	0.189	0.171	0.183	84,200	15,162	0.1801	0.172	0.171	0.189	0.171	0.183	84,200	0.1801	-10.88%
2024-03-22	0	0.193	0.183	0.197	-	-	0	0	-	0.193	0.183	0.197	-	-	0	-	0.00%
2024-03-21	0	0.193	0.184	0.193	-	-	0	0	-	0.193	0.184	0.193	-	-	0	-	-0.52%
2024-03-20	0	0.194	0.183	0.213	-	-	0	0	-	0.194	0.183	0.213	-	-	0	-	0.00%
2024-03-19	0	0.194	0.183	0.194	-	-	7,160	1,253	0.1750	0.194	0.183	0.194	-	-	7,160	0.1750	0.00%
2024-03-18	0	0.194	0.182	0.195	0.187	0.195	4,540,400	874,072	0.1925	0.194	0.182	0.195	0.187	0.195	4,540,400	0.1925	2.11%
2024-03-15	0	0.190	0.180	0.196	0.185	0.199	7,000,000	1,358,790	0.1941	0.190	0.180	0.196	0.185	0.199	7,000,000	0.1941	-5.00%
2024-03-14	0	0.200	0.182	0.200	0.200	0.200	250,000	50,000	0.2000	0.200	0.182	0.200	0.200	0.200	250,000	0.2000	1.52%
2024-03-13	0	0.197	0.183	0.199	0.196	0.201	4,680,000	930,490	0.1988	0.197	0.183	0.199	0.196	0.201	4,680,000	0.1988	-0.51%
2024-03-12	0	0.198	0.184	0.193	0.197	0.203	5,980,000	1,193,160	0.1995	0.198	0.184	0.193	0.197	0.203	5,980,000	0.1995	8.20%
2024-03-11	0	0.183	0.182	0.203	0.182	0.210	5,060,000	1,031,440	0.2038	0.183	0.182	0.203	0.182	0.210	5,060,000	0.2038	-9.85%
2024-03-08	0	0.203	0.192	0.204	0.199	0.205	5,130,000	1,038,490	0.2024	0.203	0.192	0.204	0.199	0.205	5,130,000	0.2024	-3.33%
2024-03-07	0	0.210	0.193	0.211	0.191	0.217	8,722,000	1,829,520	0.2098	0.210	0.193	0.211	0.191	0.217	8,722,000	0.2098	3.96%
2024-03-06	0	0.202	0.195	0.208	0.184	0.202	240,000	47,980	0.1999	0.202	0.195	0.208	0.184	0.202	240,000	0.1999	4.66%
2024-03-05	0	0.193	0.186	0.208	-	-	0	0	-	0.193	0.186	0.208	-	-	0	-	0.00%
2024-03-04	0	0.193	0.180	0.206	-	-	800	146	0.1825	0.193	0.180	0.206	-	-	800	0.1825	0.00%
2024-03-01	0	0.193	0.180	0.219	-	-	0	0	-	0.193	0.180	0.219	-	-	0	-	0.00%
2024-02-29	0	0.193	0.182	0.210	-	-	0	0	-	0.193	0.182	0.210	-	-	0	-	0.00%
2024-02-28	0	0.193	0.180	0.213	-	-	0	0	-	0.193	0.180	0.213	-	-	0	-	0.00%
2024-02-27	0	0.193	0.193	0.218	-	-	0	0	-	0.193	0.193	0.218	-	-	0	-	0.52%
2024-02-26	0	0.192	0.180	0.210	0.191	0.192	21,400	4,075	0.1904	0.192	0.180	0.210	0.191	0.192	21,400	0.1904	4.35%
2024-02-23	0	0.184	0.182	0.200	0.180	0.184	60,000	11,000	0.1833	0.184	0.182	0.200	0.180	0.184	60,000	0.1833	-4.66%
2024-02-22	0	0.193	0.182	0.193	0.204	0.204	90,240	18,106	0.2006	0.193	0.182	0.193	0.204	0.204	90,240	0.2006	3.21%
2024-02-21	0	0.187	0.186	0.210	0.180	0.187	72,000	13,010	0.1807	0.187	0.186	0.210	0.180	0.187	72,000	0.1807	-6.50%
2024-02-20	0	0.200	0.180	0.222	-	-	600	109	0.1817	0.200	0.180	0.222	-	-	600	0.1817	0.00%
2024-02-19	0	0.200	0.200	0.207	0.200	0.200	14,000	2,700	0.1929	0.200	0.200	0.207	0.200	0.200	14,000	0.1929	-3.38%
2024-02-16	0	0.207	0.191	0.225	-	-	0	0	-	0.207	0.191	0.225	-	-	0	-	0.00%
2024-02-15	0	0.207	0.205	0.226	-	-	0	0	-	0.207	0.205	0.226	-	-	0	-	0.00%
2024-02-14	0	0.207	-	0.228	-	-	0	0	-	0.207	-	0.228	-	-	0	-	0.00%
2024-02-09	0	0.207	0.181	0.231	-	-	0	0	-	0.207	0.181	0.231	-	-	0	-	0.00%
2024-02-08	0	0.207	0.207	0.230	-	-	0	0	-	0.207	0.207	0.230	-	-	0	-	0.49%
2024-02-07	0	0.206	0.185	0.234	0.206	0.220	450,000	96,200	0.2138	0.206	0.185	0.234	0.206	0.220	450,000	0.2138	-12.34%
2024-02-06	0	0.235	-	0.235	-	-	0	0	-	0.235	-	0.235	-	-	0	-	0.00%
2024-02-05	0	0.235	-	0.235	-	-	0	0	-	0.235	-	0.235	-	-	0	-	0.00%
2024-02-02	0	0.235	0.192	0.235	-	-	2,690,000	632,150	0.2350	0.235	0.192	0.235	-	-	2,690,000	0.2350	0.00%
2024-02-01	0	0.235	-	0.235	0.233	0.235	2,410,000	565,250	0.2345	0.235	-	0.235	0.233	0.235	2,410,000	0.2345	0.00%
2024-01-31	0	0.235	0.220	0.237	0.220	0.245	2,624,000	630,790	0.2404	0.235	0.220	0.237	0.220	0.245	2,624,000	0.2404	-2.89%
2024-01-30	0	0.242	0.220	0.243	0.242	0.247	2,920,600	711,989	0.2438	0.242	0.220	0.243	0.242	0.247	2,920,600	0.2438	0.00%
2024-01-29	0	0.242	0.246	0.247	0.235	0.247	3,640,000	887,670	0.2439	0.242	0.246	0.247	0.235	0.247	3,640,000	0.2439	-2.02%
2024-01-26	0	0.247	0.228	0.247	0.242	0.250	3,196,040	792,890	0.2481	0.247	0.228	0.247	0.242	0.250	3,196,040	0.2481	-0.40%
2024-01-25	0	0.248	-	0.249	0.247	0.248	2,970,000	735,590	0.2477	0.248	-	0.249	0.247	0.248	2,970,000	0.2477	1.64%
2024-01-24	0	0.244	0.240	0.245	0.228	0.250	3,880,000	945,610	0.2437	0.244	0.240	0.245	0.228	0.250	3,880,000	0.2437	7.02%
2024-01-23	0	0.228	-	0.228	-	-	0	0	-	0.228	-	0.228	-	-	0	-	-0.87%
2024-01-22	0	0.230	-	0.230	-	-	0	0	-	0.230	-	0.230	-	-	0	-	-5.35%
2024-01-19	0	0.243	0.227	0.243	-	-	0	0	-	0.243	0.227	0.243	-	-	0	-	0.00%
2024-01-18	0	0.243	-	0.243	-	-	0	0	-	0.243	-	0.243	-	-	0	-	-1.62%
2024-01-17	0	0.247	0.175	0.249	0.248	0.248	700,000	173,500	0.2479	0.247	0.175	0.249	0.248	0.248	700,000	0.2479	2.92%
2024-01-16	0	0.240	0.164	0.240	0.248	0.270	1,040,000	266,860	0.2566	0.240	0.164	0.240	0.248	0.270	1,040,000	0.2566	0.00%
2024-01-15	0	0.240	0.164	0.248	0.221	0.250	348,800	84,530	0.2423	0.240	0.164	0.248	0.221	0.250	348,800	0.2423	0.42%
2024-01-12	0	0.239	0.237	0.240	0.220	0.255	2,590,000	613,990	0.2371	0.239	0.237	0.240	0.220	0.255	2,590,000	0.2371	6.22%
2024-01-11	0	0.225	0.174	0.229	0.210	0.225	47,600	10,168	0.2136	0.225	0.174	0.229	0.210	0.225	47,600	0.2136	0.90%
2024-01-10	0	0.223	0.202	0.223	0.230	0.230	200,000	46,000	0.2300	0.223	0.202	0.223	0.230	0.230	200,000	0.2300	-10.08%
2024-01-09	0	0.248	-	0.248	-	-	30,000	8,100	0.2700	0.248	-	0.248	-	-	30,000	0.2700	-8.15%
2024-01-08	0	0.270	-	0.270	-	-	0	0	-	0.270	-	0.270	-	-	0	-	0.00%
2024-01-05	0	0.270	-	0.270	-	-	0	0	-	0.270	-	0.270	-	-	0	-	0.00%
2024-01-04	0	0.270	-	0.270	-	-	0	0	-	0.270	-	0.270	-	-	0	-	0.00%
2024-01-03	0	0.270	-	0.270	-	-	0	0	-	0.270	-	0.270	-	-	0	-	0.00%
2024-01-02	0	0.270	-	0.270	-	-	0	0	-	0.270	-	0.270	-	-	0	-	0.00%
2023-12-29	0	0.270	0.212	0.270	0.235	0.270	440,000	103,950	0.2363	0.270	0.212	0.270	0.235	0.270	440,000	0.2363	-1.82%
2023-12-28	0	0.275	0.176	0.275	-	-	2,000	490	0.2450	0.275	0.176	0.275	-	-	2,000	0.2450	0.00%
2023-12-27	0	0.275	0.163	0.275	0.275	0.275	30,000	8,250	0.2750	0.275	0.163	0.275	0.275	0.275	30,000	0.2750	0.00%
2023-12-22	0	0.275	0.227	0.275	0.275	0.275	20,000	5,500	0.2750	0.275	0.227	0.275	0.275	0.275	20,000	0.2750	10.89%
2023-12-21	0	0.248	0.230	0.275	0.225	0.275	3,142,400	809,842	0.2577	0.248	0.230	0.275	0.225	0.275	3,142,400	0.2577	-2.75%
2023-12-20	0	0.255	0.248	0.255	0.235	0.275	11,678,600	2,976,250	0.2548	0.255	0.248	0.255	0.235	0.275	11,678,600	0.2548	9.91%
2023-12-19	0	0.232	0.215	0.232	0.224	0.235	2,356,000	545,496	0.2315	0.232	0.215	0.232	0.224	0.235	2,356,000	0.2315	7.91%
2023-12-18	0	0.215	0.215	0.225	-	-	0	0	-	0.215	0.215	0.225	-	-	0	-	0.00%
2023-12-15	0	0.215	0.215	0.220	0.215	0.215	828,800	178,148	0.2149	0.215	0.215	0.220	0.215	0.215	828,800	0.2149	1.42%
2023-12-14	0	0.212	0.173	0.226	0.212	0.212	50,400	10,666	0.2116	0.212	0.173	0.226	0.212	0.212	50,400	0.2116	-4.93%
2023-12-13	0	0.223	0.212	0.224	0.223	0.225	3,620,600	811,884	0.2242	0.223	0.212	0.224	0.223	0.225	3,620,600	0.2242	0.45%
2023-12-12	0	0.222	0.172	0.224	0.222	0.230	4,650,000	1,045,820	0.2249	0.222	0.172	0.224	0.222	0.230	4,650,000	0.2249	-1.77%
2023-12-11	0	0.226	0.213	0.227	0.211	0.232	3,559,600	804,666	0.2261	0.226	0.213	0.227	0.211	0.232	3,559,600	0.2261	-5.04%
2023-12-08	0	0.238	0.231	0.242	0.230	0.248	5,438,000	1,316,500	0.2421	0.238	0.231	0.242	0.230	0.248	5,438,000	0.2421	0.42%
2023-12-07	0	0.237	0.226	0.237	0.225	0.255	6,420,000	1,565,610	0.2439	0.237	0.226	0.237	0.225	0.255	6,420,000	0.2439	1.28%
2023-12-06	0	0.234	0.218	0.235	0.201	0.237	8,099,800	1,763,577	0.2177	0.234	0.218	0.235	0.201	0.237	8,099,800	0.2177	14.15%
2023-12-05	0	0.205	0.201	0.211	0.200	0.217	8,846,000	1,832,866	0.2072	0.205	0.201	0.211	0.200	0.217	8,846,000	0.2072	0.49%
2023-12-04	0	0.204	0.186	0.205	0.180	0.211	6,966,000	1,391,520	0.1998	0.204	0.186	0.205	0.180	0.211	6,966,000	0.1998	10.87%
2023-12-01	0	0.184	0.171	0.184	-	-	0	0	-	0.184	0.171	0.184	-	-	0	-	0.00%
2023-11-30	0	0.184	0.171	0.184	0.170	0.185	449,000	82,594	0.1840	0.184	0.171	0.184	0.170	0.185	449,000	0.1840	8.24%
2023-11-29	0	0.170	0.170	0.189	0.170	0.170	404,000	68,660	0.1700	0.170	0.170	0.189	0.170	0.170	404,000	0.1700	-4.49%
2023-11-28	0	0.178	-	0.178	-	-	0	0	-	0.178	-	0.178	-	-	0	-	-0.56%
2023-11-27	0	0.179	0.135	0.189	-	-	0	0	-	0.179	0.135	0.189	-	-	0	-	0.00%
2023-11-24	0	0.179	0.130	0.179	0.190	0.190	10,000	1,900	0.1900	0.179	0.130	0.179	0.190	0.190	10,000	0.1900	17.76%
2023-11-23	0	0.152	0.132	-	-	-	0	0	-	0.152	0.132	-	-	-	0	-	0.00%
2023-11-22	0	0.152	-	-	-	-	800	112	0.1400	0.152	-	-	-	-	800	0.1400	0.00%
2023-11-21	0	0.152	-	0.152	-	-	0	0	-	0.152	-	0.152	-	-	0	-	0.00%
2023-11-20	0	0.152	0.151	0.163	0.152	0.152	18,800	2,763	0.1470	0.152	0.151	0.163	0.152	0.152	18,800	0.1470	-7.88%
2023-11-17	0	0.165	0.151	0.170	0.150	0.165	56,600	8,582	0.1516	0.165	0.151	0.170	0.150	0.165	56,600	0.1516	10.00%
2023-11-16	0	0.150	0.150	0.165	0.150	0.150	14,000	2,076	0.1483	0.150	0.150	0.165	0.150	0.150	14,000	0.1483	0.00%
2023-11-15	0	0.150	0.150	0.165	0.150	0.150	2,640,000	396,000	0.1500	0.150	0.150	0.165	0.150	0.150	2,640,000	0.1500	0.00%
2023-11-14	0	0.150	0.136	0.162	-	-	2,000	276	0.1380	0.150	0.136	0.162	-	-	2,000	0.1380	0.00%
2023-11-13	0	0.150	0.135	0.167	-	-	0	0	-	0.150	0.135	0.167	-	-	0	-	0.00%
2023-11-10	0	0.150	-	0.167	-	-	0	0	-	0.150	-	0.167	-	-	0	-	0.00%
2023-11-09	0	0.150	0.125	0.168	0.145	0.150	22,000	3,190	0.1450	0.150	0.125	0.168	0.145	0.150	22,000	0.1450	2.74%
2023-11-08	0	0.146	0.120	0.146	-	-	0	0	-	0.146	0.120	0.146	-	-	0	-	-2.67%
2023-11-07	0	0.150	0.120	0.150	-	-	0	0	-	0.150	0.120	0.150	-	-	0	-	0.00%
2023-11-06	0	0.150	0.125	0.150	0.151	0.151	77,000	11,235	0.1459	0.150	0.125	0.150	0.151	0.151	77,000	0.1459	7.14%
2023-11-03	0	0.140	0.121	0.160	-	-	2,000	256	0.1280	0.140	0.121	0.160	-	-	2,000	0.1280	0.00%
2023-11-02	0	0.140	0.121	0.159	-	-	0	0	-	0.140	0.121	0.159	-	-	0	-	0.00%
2023-11-01	0	0.140	0.121	0.150	0.140	0.140	118,000	16,504	0.1399	0.140	0.121	0.150	0.140	0.140	118,000	0.1399	-12.50%
2023-10-31	0	0.160	-	0.160	-	-	0	0	-	0.160	-	0.160	-	-	0	-	0.00%
2023-10-30	0	0.160	-	0.160	-	-	0	0	-	0.160	-	0.160	-	-	0	-	-1.84%
2023-10-27	0	0.163	0.126	0.163	-	-	0	0	-	0.163	0.126	0.163	-	-	0	-	-0.61%
2023-10-26	0	0.164	-	0.165	-	-	0	0	-	0.164	-	0.165	-	-	0	-	0.00%
2023-10-25	0	0.164	-	0.164	-	-	0	0	-	0.164	-	0.164	-	-	0	-	0.00%
2023-10-24	0	0.164	-	0.164	-	-	0	0	-	0.164	-	0.164	-	-	0	-	-0.61%
2023-10-20	0	0.165	-	0.172	-	-	0	0	-	0.165	-	0.172	-	-	0	-	0.00%
2023-10-19	0	0.165	0.122	0.170	-	-	0	0	-	0.165	0.122	0.170	-	-	0	-	0.00%
2023-10-18	0	0.165	-	0.180	-	-	0	0	-	0.165	-	0.180	-	-	0	-	0.00%
2023-10-17	0	0.165	-	0.178	-	-	0	0	-	0.165	-	0.178	-	-	0	-	0.00%
2023-10-16	0	0.165	0.147	0.182	0.147	0.165	160,000	24,530	0.1533	0.165	0.147	0.182	0.147	0.165	160,000	0.1533	12.24%
2023-10-13	0	0.147	0.114	0.163	-	-	2,000	270	0.1350	0.147	0.114	0.163	-	-	2,000	0.1350	0.00%
2023-10-12	0	0.147	0.147	0.160	-	-	0	0	-	0.147	0.147	0.160	-	-	0	-	0.00%
2023-10-11	0	0.147	0.147	0.159	0.147	0.147	210,000	30,870	0.1470	0.147	0.147	0.159	0.147	0.147	210,000	0.1470	0.00%
2023-10-10	0	0.147	0.140	0.147	-	-	0	0	-	0.147	0.140	0.147	-	-	0	-	0.00%
2023-10-09	0	0.147	0.140	0.159	0.135	0.147	90,000	13,110	0.1457	0.147	0.140	0.159	0.135	0.147	90,000	0.1457	8.89%
2023-10-06	0	0.135	0.120	0.135	-	-	0	0	-	0.135	0.120	0.135	-	-	0	-	0.00%
2023-10-05	0	0.135	0.117	0.146	0.115	0.135	40,000	4,800	0.1200	0.135	0.117	0.146	0.115	0.135	40,000	0.1200	21.62%
2023-10-04	0	0.111	0.111	0.129	-	-	2,000	192	0.0960	0.111	0.111	0.129	-	-	2,000	0.0960	2.78%
2023-10-03	0	0.108	0.108	0.126	-	-	5,200	499	0.0960	0.108	0.108	0.126	-	-	5,200	0.0960	0.00%
2023-09-29	0	0.108	0.101	0.126	-	-	0	0	-	0.108	0.101	0.126	-	-	0	-	0.00%
2023-09-28	0	0.108	0.108	0.126	-	-	0	0	-	0.108	0.108	0.126	-	-	0	-	0.00%
2023-09-27	0	0.108	0.108	0.126	-	-	0	0	-	0.108	0.108	0.126	-	-	0	-	0.00%
2023-09-26	0	0.108	0.108	0.126	-	-	0	0	-	0.108	0.108	0.126	-	-	0	-	0.00%
2023-09-25	0	0.108	0.108	0.126	-	-	0	0	-	0.108	0.108	0.126	-	-	0	-	0.93%
2023-09-22	0	0.107	0.107	0.126	-	-	0	0	-	0.107	0.107	0.126	-	-	0	-	3.88%
2023-09-21	0	0.103	0.103	0.126	0.103	0.103	12,400	1,253	0.1010	0.103	0.103	0.126	0.103	0.103	12,400	0.1010	-3.74%
2023-09-20	0	0.107	0.101	0.126	-	-	0	0	-	0.107	0.101	0.126	-	-	0	-	0.00%
2023-09-19	0	0.107	0.107	0.126	-	-	4,400	440	0.1000	0.107	0.107	0.126	-	-	4,400	0.1000	4.90%
2023-09-18	0	0.102	0.102	0.126	0.102	0.102	20,000	2,040	0.1020	0.102	0.102	0.126	0.102	0.102	20,000	0.1020	-2.86%
2023-09-15	0	0.105	0.102	0.126	0.105	0.105	10,600	1,105	0.1042	0.105	0.102	0.126	0.105	0.105	10,600	0.1042	0.00%
2023-09-14	0	0.105	0.101	0.105	-	-	0	0	-	0.105	0.101	0.105	-	-	0	-	-3.67%
2023-09-13	0	0.109	0.107	0.109	0.115	0.115	20,800	2,238	0.1076	0.109	0.107	0.109	0.115	0.115	20,800	0.1076	2.83%
2023-09-12	0	0.106	0.106	0.115	-	-	0	0	-	0.106	0.106	0.115	-	-	0	-	0.95%
2023-09-11	0	0.105	0.105	0.116	0.103	0.105	43,840	4,514	0.1030	0.105	0.105	0.116	0.103	0.105	43,840	0.1030	-5.41%
2023-09-07	0	0.111	0.111	0.126	-	-	0	0	-	0.111	0.111	0.126	-	-	0	-	0.00%
2023-09-06	0	0.111	0.111	0.140	0.100	0.102	32,200	3,242	0.1007	0.111	0.111	0.140	0.100	0.102	32,200	0.1007	4.72%
2023-09-05	0	0.106	0.106	-	0.103	0.103	30,000	3,090	0.1030	0.106	0.106	-	0.103	0.103	30,000	0.1030	-3.64%
2023-09-04	0	0.110	0.110	-	0.102	0.102	10,400	1,059	0.1018	0.110	0.110	-	0.102	0.102	10,400	0.1018	-0.90%
2023-08-31	0	0.111	0.103	-	-	-	0	0	-	0.111	0.103	-	-	-	0	-	0.00%
2023-08-30	0	0.111	0.105	-	-	-	200	19	0.0950	0.111	0.105	-	-	-	200	0.0950	0.00%
2023-08-29	0	0.111	0.111	0.139	0.111	0.111	11,200	1,236	0.1104	0.111	0.111	0.139	0.111	0.111	11,200	0.1104	-6.72%
2023-08-28	0	0.119	0.112	0.139	-	-	400	42	0.1050	0.119	0.112	0.139	-	-	400	0.1050	0.00%
2023-08-25	0	0.119	0.111	0.139	-	-	0	0	-	0.119	0.111	0.139	-	-	0	-	0.00%
2023-08-24	0	0.119	0.111	0.119	-	-	40	4	0.1000	0.119	0.111	0.119	-	-	40	0.1000	0.00%
2023-08-23	0	0.119	0.111	0.140	-	-	0	0	-	0.119	0.111	0.140	-	-	0	-	0.00%
2023-08-22	0	0.119	0.111	0.138	-	-	0	0	-	0.119	0.111	0.138	-	-	0	-	0.00%
2023-08-21	0	0.119	0.106	0.134	0.111	0.119	180,080	20,578	0.1143	0.119	0.106	0.134	0.111	0.119	180,080	0.1143	-3.25%
2023-08-18	0	0.123	0.123	0.140	0.123	0.128	29,200	3,522	0.1206	0.123	0.123	0.140	0.123	0.128	29,200	0.1206	-6.11%
2023-08-17	0	0.131	0.123	0.152	-	-	1,360	157	0.1154	0.131	0.123	0.152	-	-	1,360	0.1154	0.00%
2023-08-16	0	0.131	0.131	0.152	0.131	0.131	10,200	1,333	0.1307	0.131	0.131	0.152	0.131	0.131	10,200	0.1307	0.77%
2023-08-15	0	0.130	0.130	0.136	0.130	0.130	11,600	1,484	0.1279	0.130	0.130	0.136	0.130	0.130	11,600	0.1279	-5.80%
2023-08-14	0	0.138	0.123	0.138	-	-	0	0	-	0.138	0.123	0.138	-	-	0	-	-0.72%
2023-08-11	0	0.139	0.139	0.152	-	-	0	0	-	0.139	0.139	0.152	-	-	0	-	2.96%
2023-08-10	0	0.135	0.125	0.153	-	-	1,400	167	0.1193	0.135	0.125	0.153	-	-	1,400	0.1193	0.00%
2023-08-09	0	0.135	0.134	0.167	0.134	0.135	52,000	6,858	0.1319	0.135	0.134	0.167	0.134	0.135	52,000	0.1319	-11.76%
2023-08-08	0	0.153	0.134	0.170	0.133	0.153	52,000	7,696	0.1480	0.153	0.134	0.170	0.133	0.153	52,000	0.1480	0.66%
2023-08-07	0	0.152	0.134	0.152	0.152	0.153	60,000	9,170	0.1528	0.152	0.134	0.152	0.152	0.153	60,000	0.1528	-10.06%
2023-08-04	0	0.169	0.134	0.169	-	-	8,000	1,160	0.1450	0.169	0.134	0.169	-	-	8,000	0.1450	-6.11%
2023-08-03	0	0.180	-	0.180	-	-	0	0	-	0.180	-	0.180	-	-	0	-	0.00%
2023-08-02	0	0.180	-	0.180	-	-	0	0	-	0.180	-	0.180	-	-	0	-	0.00%
2023-08-01	0	0.180	-	0.180	-	-	0	0	-	0.180	-	0.180	-	-	0	-	0.00%
2023-07-31	0	0.180	-	0.180	-	-	0	0	-	0.180	-	0.180	-	-	0	-	0.00%
2023-07-28	0	0.180	-	0.180	-	-	0	0	-	0.180	-	0.180	-	-	0	-	0.00%
2023-07-27	0	0.180	-	0.180	-	-	0	0	-	0.180	-	0.180	-	-	0	-	0.00%
2023-07-26	0	0.180	-	0.180	-	-	0	0	-	0.180	-	0.180	-	-	0	-	0.00%
2023-07-25	0	0.180	-	0.180	-	-	0	0	-	0.180	-	0.180	-	-	0	-	0.00%
2023-07-24	0	0.180	-	0.180	-	-	600	76	0.1267	0.180	-	0.180	-	-	600	0.1267	-3.74%
2023-07-21	0	0.187	-	0.188	-	-	0	0	-	0.187	-	0.188	-	-	0	-	0.00%
2023-07-20	0	0.187	-	0.188	-	-	0	0	-	0.187	-	0.188	-	-	0	-	0.00%
2023-07-19	0	0.187	-	0.187	-	-	0	0	-	0.187	-	0.187	-	-	0	-	-0.53%
2023-07-18	0	0.188	-	0.188	-	-	800	120	0.1500	0.188	-	0.188	-	-	800	0.1500	0.00%
2023-07-14	0	0.188	-	0.188	-	-	0	0	-	0.188	-	0.188	-	-	0	-	0.00%
2023-07-13	0	0.188	-	0.188	-	-	0	0	-	0.188	-	0.188	-	-	0	-	0.00%
2023-07-12	0	0.188	-	0.188	-	-	0	0	-	0.188	-	0.188	-	-	0	-	0.00%
2023-07-11	0	0.188	-	0.188	-	-	0	0	-	0.188	-	0.188	-	-	0	-	-0.53%
2023-07-10	0	0.189	-	0.189	-	-	0	0	-	0.189	-	0.189	-	-	0	-	-0.53%
2023-07-07	0	0.190	0.133	0.190	-	-	0	0	-	0.190	0.133	0.190	-	-	0	-	0.00%
2023-07-06	0	0.190	0.132	0.190	-	-	0	0	-	0.190	0.132	0.190	-	-	0	-	0.00%
2023-07-05	0	0.190	0.146	0.190	-	-	2,000	282	0.1410	0.190	0.146	0.190	-	-	2,000	0.1410	0.00%
2023-07-04	0	0.190	0.136	0.190	0.155	0.200	20,000	3,550	0.1775	0.190	0.136	0.190	0.155	0.200	20,000	0.1775	15.15%
2023-07-03	0	0.165	0.150	0.157	0.130	0.165	462,000	68,160	0.1475	0.165	0.150	0.157	0.130	0.165	462,000	0.1475	37.50%
2023-06-30	0	0.120	0.120	-	0.120	0.120	18,000	2,120	0.1178	0.120	0.120	-	0.120	0.120	18,000	0.1178	0.00%
2023-06-29	0	0.120	0.120	-	-	-	900	102	0.1133	0.120	0.120	-	-	-	900	0.1133	0.00%
2023-06-28	0	0.120	0.120	-	-	-	0	0	-	0.120	0.120	-	-	-	0	-	0.00%
2023-06-27	0	0.120	0.120	-	-	-	0	0	-	0.120	0.120	-	-	-	0	-	0.00%
2023-06-26	0	0.120	0.120	-	-	-	0	0	-	0.120	0.120	-	-	-	0	-	0.00%
2023-06-23	0	0.120	0.120	-	0.120	0.120	14,000	1,660	0.1186	0.120	0.120	-	0.120	0.120	14,000	0.1186	-2.44%
2023-06-21	0	0.123	0.120	-	-	-	0	0	-	0.123	0.120	-	-	-	0	-	0.00%
2023-06-20	0	0.123	0.120	-	-	-	2,000	222	0.1110	0.123	0.120	-	-	-	2,000	0.1110	0.00%
2023-06-19	0	0.123	0.122	-	-	-	5,200	608	0.1169	0.123	0.122	-	-	-	5,200	0.1169	0.00%
2023-06-16	0	0.123	0.123	-	0.120	0.120	16,000	1,860	0.1163	0.123	0.123	-	0.120	0.120	16,000	0.1163	-1.60%
2023-06-15	0	0.125	0.125	-	0.120	0.120	18,000	2,080	0.1156	0.125	0.125	-	0.120	0.120	18,000	0.1156	4.17%
2023-06-14	0	0.120	0.120	-	0.120	0.120	22,800	2,656	0.1165	0.120	0.120	-	0.120	0.120	22,800	0.1165	0.00%
2023-06-13	0	0.120	0.120	-	-	-	0	0	-	0.120	0.120	-	-	-	0	-	0.00%
2023-06-12	0	0.120	0.120	-	-	-	0	0	-	0.120	0.120	-	-	-	0	-	0.00%
2023-06-09	0	0.120	0.120	-	-	-	0	0	-	0.120	0.120	-	-	-	0	-	0.00%
2023-06-08	0	0.120	0.120	-	-	-	0	0	-	0.120	0.120	-	-	-	0	-	0.00%
2023-06-07	0	0.120	0.120	-	-	-	0	0	-	0.120	0.120	-	-	-	0	-	0.00%
2023-06-06	0	0.120	0.120	-	0.120	0.120	32,600	3,888	0.1193	0.120	0.120	-	0.120	0.120	32,600	0.1193	-6.25%
2023-06-05	0	0.128	0.120	-	-	-	0	0	-	0.128	0.120	-	-	-	0	-	0.00%
2023-06-02	0	0.128	0.120	-	-	-	0	0	-	0.128	0.120	-	-	-	0	-	0.00%
2023-06-01	0	0.128	0.120	-	-	-	0	0	-	0.128	0.120	-	-	-	0	-	0.00%
2023-05-31	0	0.128	0.120	-	-	-	0	0	-	0.128	0.120	-	-	-	0	-	0.00%
2023-05-30	0	0.128	0.121	-	-	-	0	0	-	0.128	0.121	-	-	-	0	-	0.00%
2023-05-29	0	0.128	0.123	0.148	-	-	0	0	-	0.128	0.123	0.148	-	-	0	-	0.00%
2023-05-25	0	0.128	0.121	0.148	-	-	4,000	440	0.1100	0.128	0.121	0.148	-	-	4,000	0.1100	0.00%
2023-05-24	0	0.128	0.123	0.147	0.128	0.128	14,000	1,752	0.1251	0.128	0.123	0.147	0.128	0.128	14,000	0.1251	2.40%
2023-05-23	0	0.125	0.123	0.133	0.123	0.125	72,000	8,886	0.1234	0.125	0.123	0.133	0.123	0.125	72,000	0.1234	-7.41%
2023-05-22	0	0.135	0.135	0.148	0.135	0.148	212,000	31,230	0.1473	0.135	0.135	0.148	0.135	0.148	212,000	0.1473	-9.40%
2023-05-19	0	0.149	0.149	-	-	-	200	28	0.1400	0.149	0.149	-	-	-	200	0.1400	0.68%
2023-05-18	0	0.148	0.148	-	0.148	0.149	60,000	8,910	0.1485	0.148	0.148	-	0.148	0.149	60,000	0.1485	-0.67%
2023-05-17	0	0.149	0.149	-	-	-	0	0	-	0.149	0.149	-	-	-	0	-	0.68%
2023-05-16	0	0.148	0.148	-	-	-	3,000	429	0.1430	0.148	0.148	-	-	-	3,000	0.1430	0.00%
2023-05-15	0	0.148	0.148	0.165	-	-	0	0	-	0.148	0.148	0.165	-	-	0	-	0.00%
2023-05-12	0	0.148	0.148	0.165	-	-	0	0	-	0.148	0.148	0.165	-	-	0	-	0.00%
2023-05-11	0	0.148	0.148	0.165	-	-	0	0	-	0.148	0.148	0.165	-	-	0	-	0.00%
2023-05-10	0	0.148	0.148	0.165	-	-	0	0	-	0.148	0.148	0.165	-	-	0	-	2.07%
2023-05-09	0	0.145	0.145	0.165	0.145	0.145	51,600	7,426	0.1439	0.145	0.145	0.165	0.145	0.145	51,600	0.1439	-3.97%
2023-05-08	0	0.151	0.151	0.165	0.150	0.150	18,160	2,585	0.1423	0.151	0.151	0.165	0.150	0.150	18,160	0.1423	-4.43%
2023-05-05	0	0.158	-	-	-	-	0	0	-	0.158	-	-	-	-	0	-	0.00%
2023-05-04	0	0.158	-	0.172	-	-	0	0	-	0.158	-	0.172	-	-	0	-	0.00%
2023-05-03	0	0.158	0.123	-	-	-	0	0	-	0.158	0.123	-	-	-	0	-	0.00%
2023-05-02	0	0.158	0.141	0.160	-	-	2,040	275	0.1348	0.158	0.141	0.160	-	-	2,040	0.1348	0.00%
2023-04-28	0	0.158	0.143	0.209	0.158	0.158	18,080	2,711	0.1499	0.158	0.143	0.209	0.158	0.158	18,080	0.1499	-3.66%
2023-04-27	0	0.164	0.142	-	-	-	200	27	0.1350	0.164	0.142	-	-	-	200	0.1350	0.00%
2023-04-26	0	0.164	0.143	-	-	-	2,960	410	0.1385	0.164	0.143	-	-	-	2,960	0.1385	0.00%
2023-04-25	0	0.164	0.142	-	-	-	0	0	-	0.164	0.142	-	-	-	0	-	0.00%
2023-04-24	0	0.164	0.142	-	-	-	0	0	-	0.164	0.142	-	-	-	0	-	0.00%
2023-04-21	0	0.164	0.150	-	-	-	0	0	-	0.164	0.150	-	-	-	0	-	0.00%
2023-04-20	0	0.164	0.151	-	-	-	0	0	-	0.164	0.151	-	-	-	0	-	0.00%
2023-04-19	0	0.164	0.151	-	-	-	0	0	-	0.164	0.151	-	-	-	0	-	0.00%
2023-04-18	0	0.164	0.164	0.174	0.164	0.164	10,000	1,640	0.1640	0.164	0.164	0.174	0.164	0.164	10,000	0.1640	1.23%
2023-04-17	0	0.162	0.162	0.200	0.150	0.224	46,000	7,994	0.1738	0.162	0.162	0.200	0.150	0.224	46,000	0.1738	-1.82%
2023-04-14	0	0.165	0.154	0.209	-	-	0	0	-	0.165	0.154	0.209	-	-	0	-	0.00%
2023-04-13	0	0.165	0.165	0.205	0.165	0.165	10,000	1,650	0.1650	0.165	0.165	0.205	0.165	0.165	10,000	0.1650	-11.29%
2023-04-12	0	0.186	0.168	0.193	0.186	0.186	16,400	2,986	0.1821	0.186	0.168	0.193	0.186	0.186	16,400	0.1821	-11.43%
2023-04-11	0	0.210	-	0.228	-	-	0	0	-	0.210	-	0.228	-	-	0	-	0.00%
2023-04-06	0	0.210	0.190	0.225	-	-	0	0	-	0.210	0.190	0.225	-	-	0	-	0.00%
2023-04-04	0	0.210	-	0.225	-	-	1,200	204	0.1700	0.210	-	0.225	-	-	1,200	0.1700	0.00%
2023-04-03	0	0.210	-	0.210	-	-	0	0	-	0.210	-	0.210	-	-	0	-	-6.67%
2023-03-31	0	0.225	-	0.225	-	-	0	0	-	0.225	-	0.225	-	-	0	-	-0.88%
2023-03-30	0	0.227	-	0.227	-	-	400	86	0.2150	0.227	-	0.227	-	-	400	0.2150	0.00%
2023-03-29	0	0.227	-	0.227	-	-	400	84	0.2100	0.227	-	0.227	-	-	400	0.2100	-0.87%
2023-03-28	0	0.229	-	0.229	-	-	0	0	-	0.229	-	0.229	-	-	0	-	0.00%
2023-03-27	0	0.229	-	0.229	-	-	0	0	-	0.229	-	0.229	-	-	0	-	0.00%
2023-03-24	0	0.229	-	0.229	-	-	0	0	-	0.229	-	0.229	-	-	0	-	0.00%
2023-03-23	0	0.229	-	0.229	-	-	0	0	-	0.229	-	0.229	-	-	0	-	0.00%
2023-03-22	0	0.229	-	0.229	-	-	0	0	-	0.229	-	0.229	-	-	0	-	0.00%
2023-03-21	0	0.229	-	0.229	-	-	0	0	-	0.229	-	0.229	-	-	0	-	0.00%
2023-03-20	0	0.229	0.181	0.230	0.229	0.229	10,000	2,290	0.2290	0.229	0.181	0.230	0.229	0.229	10,000	0.2290	14.50%
2023-03-17	0	0.200	0.190	0.230	-	-	0	0	-	0.200	0.190	0.230	-	-	0	-	0.00%
2023-03-16	0	0.200	0.182	-	0.200	0.200	10,000	2,000	0.2000	0.200	0.182	-	0.200	0.200	10,000	0.2000	-4.76%
2023-03-15	0	0.210	0.186	0.210	-	-	1,600	288	0.1800	0.210	0.186	0.210	-	-	1,600	0.1800	0.00%
2023-03-14	0	0.210	-	0.210	0.210	0.216	140,400	29,832	0.2125	0.210	-	0.210	0.210	0.216	140,400	0.2125	-3.23%
2023-03-13	0	0.217	0.212	0.230	-	-	1,600	307	0.1919	0.217	0.212	0.230	-	-	1,600	0.1919	0.00%
2023-03-10	0	0.217	0.212	0.243	0.217	0.217	17,200	3,577	0.2080	0.217	0.212	0.243	0.217	0.217	17,200	0.2080	-5.65%
2023-03-09	0	0.230	0.211	0.245	0.210	0.230	560,000	119,110	0.2127	0.230	0.211	0.245	0.210	0.230	560,000	0.2127	2.22%
2023-03-08	0	0.225	0.211	0.228	-	-	0	0	-	0.225	0.211	0.228	-	-	0	-	0.00%
2023-03-07	0	0.225	0.211	0.225	0.210	0.229	330,000	70,780	0.2145	0.225	0.211	0.225	0.210	0.229	330,000	0.2145	0.90%
2023-03-06	0	0.223	0.201	0.230	0.223	0.223	30,000	6,690	0.2230	0.223	0.201	0.230	0.223	0.223	30,000	0.2230	6.19%
2023-03-03	0	0.210	0.201	0.210	0.200	0.210	150,240	30,505	0.2030	0.210	0.201	0.210	0.200	0.210	150,240	0.2030	0.00%
2023-03-02	0	0.210	0.200	0.210	0.201	0.210	673,600	141,236	0.2097	0.210	0.200	0.210	0.201	0.210	673,600	0.2097	0.00%
2023-03-01	0	0.210	0.210	0.219	0.210	0.210	16,200	3,364	0.2077	0.210	0.210	0.219	0.210	0.210	16,200	0.2077	5.00%
2023-02-28	0	0.200	0.186	0.200	0.200	0.210	409,280	83,896	0.2050	0.200	0.186	0.200	0.200	0.210	409,280	0.2050	-4.76%
2023-02-27	0	0.210	0.210	0.222	-	-	1,600	320	0.2000	0.210	0.210	0.222	-	-	1,600	0.2000	0.00%
2023-02-24	0	0.210	0.201	0.221	-	-	0	0	-	0.210	0.201	0.221	-	-	0	-	0.00%
2023-02-23	0	0.210	0.210	0.225	0.210	0.211	330,000	69,320	0.2101	0.210	0.210	0.225	0.210	0.211	330,000	0.2101	0.00%
2023-02-22	0	0.210	0.200	0.210	-	-	0	0	-	0.210	0.200	0.210	-	-	0	-	0.00%
2023-02-21	0	0.210	0.200	0.210	-	-	0	0	-	0.210	0.200	0.210	-	-	0	-	0.00%
2023-02-20	0	0.210	0.200	0.210	-	-	0	0	-	0.210	0.200	0.210	-	-	0	-	0.00%
2023-02-17	0	0.210	0.200	0.210	0.200	0.210	132,000	26,490	0.2007	0.210	0.200	0.210	0.200	0.210	132,000	0.2007	0.00%
2023-02-16	0	0.210	0.200	0.210	0.184	0.210	170,640	34,301	0.2010	0.210	0.200	0.210	0.184	0.210	170,640	0.2010	0.00%
2023-02-15	0	0.210	0.200	0.210	0.208	0.210	20,400	4,257	0.2087	0.210	0.200	0.210	0.208	0.210	20,400	0.2087	0.96%
2023-02-14	0	0.208	0.200	0.209	0.208	0.208	80,600	16,757	0.2079	0.208	0.200	0.209	0.208	0.208	80,600	0.2079	-0.48%
2023-02-13	0	0.209	0.200	0.209	0.201	0.210	90,000	18,530	0.2059	0.209	0.200	0.209	0.201	0.210	90,000	0.2059	0.00%
2023-02-10	0	0.209	0.200	0.210	0.200	0.209	210,000	42,090	0.2004	0.209	0.200	0.210	0.200	0.209	210,000	0.2004	1.95%
2023-02-09	0	0.205	0.200	0.210	0.200	0.205	300,000	60,300	0.2010	0.205	0.200	0.210	0.200	0.205	300,000	0.2010	4.06%
2023-02-08	0	0.197	0.180	0.203	0.180	0.203	340,000	64,840	0.1907	0.197	0.180	0.203	0.180	0.203	340,000	0.1907	-4.37%
2023-02-07	0	0.206	0.177	0.206	0.190	0.220	300,000	60,910	0.2030	0.206	0.177	0.206	0.190	0.220	300,000	0.2030	-1.44%
2023-02-06	0	0.209	0.180	0.209	0.209	0.209	42,000	8,702	0.2072	0.209	0.180	0.209	0.209	0.209	42,000	0.2072	5.56%
2023-02-03	0	0.198	0.160	0.215	0.197	0.198	70,000	13,850	0.1979	0.198	0.160	0.215	0.197	0.198	70,000	0.1979	10.00%
2023-02-02	0	0.180	0.173	0.198	0.180	0.180	10,000	1,800	0.1800	0.180	0.173	0.198	0.180	0.180	10,000	0.1800	0.00%
2023-02-01	0	0.180	0.180	0.198	0.179	0.199	100,400	19,389	0.1931	0.180	0.180	0.198	0.179	0.199	100,400	0.1931	1.12%
2023-01-31	0	0.178	0.159	0.199	-	-	0	0	-	0.178	0.159	0.199	-	-	0	-	0.00%
2023-01-30	0	0.178	0.175	0.178	0.178	0.178	50,000	8,900	0.1780	0.178	0.175	0.178	0.178	0.178	50,000	0.1780	-1.11%
2023-01-27	0	0.180	0.171	0.180	-	-	2,320	421	0.1815	0.180	0.171	0.180	-	-	2,320	0.1815	-9.55%
2023-01-26	0	0.199	-	0.199	-	-	0	0	-	0.199	-	0.199	-	-	0	-	0.00%
2023-01-20	0	0.199	0.170	0.199	-	-	0	0	-	0.199	0.170	0.199	-	-	0	-	0.00%
2023-01-19	0	0.199	0.170	0.199	-	-	0	0	-	0.199	0.170	0.199	-	-	0	-	0.00%
2023-01-18	0	0.199	0.170	0.199	-	-	0	0	-	0.199	0.170	0.199	-	-	0	-	0.00%
2023-01-17	0	0.199	0.170	0.199	-	-	0	0	-	0.199	0.170	0.199	-	-	0	-	0.00%
2023-01-16	0	0.199	0.170	0.199	-	-	0	0	-	0.199	0.170	0.199	-	-	0	-	0.00%
2023-01-13	0	0.199	0.170	0.199	-	-	0	0	-	0.199	0.170	0.199	-	-	0	-	0.00%
2023-01-12	0	0.199	0.176	0.199	-	-	800	135	0.1688	0.199	0.176	0.199	-	-	800	0.1688	0.00%
2023-01-11	0	0.199	0.156	0.199	0.209	0.227	20,000	4,360	0.2180	0.199	0.156	0.199	0.209	0.227	20,000	0.2180	28.39%
2023-01-10	0	0.155	0.155	0.179	0.155	0.155	10,000	1,550	0.1550	0.155	0.155	0.179	0.155	0.155	10,000	0.1550	-6.06%
2023-01-09	0	0.165	0.155	0.170	-	-	0	0	-	0.165	0.155	0.170	-	-	0	-	0.00%
2023-01-06	0	0.165	0.165	0.179	-	-	0	0	-	0.165	0.165	0.179	-	-	0	-	6.45%
2023-01-05	0	0.155	0.155	0.170	0.151	0.151	24,000	3,592	0.1497	0.155	0.155	0.170	0.151	0.151	24,000	0.1497	-4.91%
2023-01-04	0	0.163	0.163	0.179	0.161	0.170	420,000	68,390	0.1628	0.163	0.163	0.179	0.161	0.170	420,000	0.1628	-14.21%
2023-01-03	0	0.190	0.170	0.210	-	-	0	0	-	0.190	0.170	0.210	-	-	0	-	0.00%
2022-12-30	0	0.190	0.170	0.200	-	-	0	0	-	0.190	0.170	0.200	-	-	0	-	0.00%
2022-12-29	0	0.190	0.170	0.210	0.190	0.190	40,200	7,633	0.1899	0.190	0.170	0.210	0.190	0.190	40,200	0.1899	0.00%
2022-12-28	0	0.190	0.167	0.190	-	-	240	37	0.1542	0.190	0.167	0.190	-	-	240	0.1542	0.00%
2022-12-23	0	0.190	0.168	0.190	-	-	0	0	-	0.190	0.168	0.190	-	-	0	-	0.00%
2022-12-22	0	0.190	0.168	0.190	-	-	1,400	221	0.1579	0.190	0.168	0.190	-	-	1,400	0.1579	0.00%
2022-12-21	0	0.190	0.167	0.190	-	-	0	0	-	0.190	0.167	0.190	-	-	0	-	0.00%
2022-12-20	0	0.190	0.167	0.190	-	-	0	0	-	0.190	0.167	0.190	-	-	0	-	0.00%
2022-12-19	0	0.190	0.170	0.190	-	-	0	0	-	0.190	0.170	0.190	-	-	0	-	0.00%
2022-12-16	0	0.190	0.167	0.190	0.190	0.190	50,000	9,500	0.1900	0.190	0.167	0.190	0.190	0.190	50,000	0.1900	0.00%
2022-12-15	0	0.190	0.167	0.190	-	-	0	0	-	0.190	0.167	0.190	-	-	0	-	0.00%
2022-12-14	0	0.190	0.167	0.190	-	-	11,600	1,992	0.1717	0.190	0.167	0.190	-	-	11,600	0.1717	0.00%
2022-12-13	0	0.190	0.167	0.190	-	-	0	0	-	0.190	0.167	0.190	-	-	0	-	0.00%
2022-12-12	0	0.190	0.167	0.190	0.190	0.190	10,000	1,900	0.1900	0.190	0.167	0.190	0.190	0.190	10,000	0.1900	0.00%
2022-12-09	0	0.190	0.166	0.190	0.190	0.190	20,000	3,800	0.1900	0.190	0.166	0.190	0.190	0.190	20,000	0.1900	0.00%
2022-12-08	0	0.190	0.157	0.190	-	-	0	0	-	0.190	0.157	0.190	-	-	0	-	0.00%
2022-12-07	0	0.190	-	0.190	-	-	0	0	-	0.190	-	0.190	-	-	0	-	0.00%
2022-12-06	0	0.190	0.165	0.190	0.160	0.249	31,480	5,825	0.1850	0.190	0.165	0.190	0.160	0.249	31,480	0.1850	17.28%
2022-12-05	0	0.162	0.150	0.199	0.160	0.162	56,000	8,956	0.1599	0.162	0.150	0.199	0.160	0.162	56,000	0.1599	0.00%
2022-12-02	0	0.162	0.162	-	0.160	0.160	100,000	16,000	0.1600	0.162	0.162	-	0.160	0.160	100,000	0.1600	1.25%
2022-12-01	0	0.160	0.160	0.190	0.160	0.160	40,000	6,400	0.1600	0.160	0.160	0.190	0.160	0.160	40,000	0.1600	-9.60%
2022-11-30	0	0.177	0.154	0.188	-	-	0	0	-	0.177	0.154	0.188	-	-	0	-	0.00%
2022-11-29	0	0.177	0.172	0.190	0.177	0.177	20,480	3,617	0.1766	0.177	0.172	0.190	0.177	0.177	20,480	0.1766	3.51%
2022-11-28	0	0.171	0.160	0.190	-	-	1,520	243	0.1599	0.171	0.160	0.190	-	-	1,520	0.1599	0.00%
2022-11-25	0	0.171	0.171	0.191	0.164	0.172	402,800	68,374	0.1697	0.171	0.171	0.191	0.164	0.172	402,800	0.1697	0.00%
2022-11-24	0	0.171	0.171	0.185	0.162	0.190	51,000	8,999	0.1765	0.171	0.171	0.185	0.162	0.190	51,000	0.1765	0.00%
2022-11-23	0	0.171	0.162	0.190	-	-	0	0	-	0.171	0.162	0.190	-	-	0	-	0.00%
2022-11-22	0	0.171	0.164	-	-	-	0	0	-	0.171	0.164	-	-	-	0	-	0.00%
2022-11-21	0	0.171	0.171	-	0.162	0.171	81,400	13,372	0.1643	0.171	0.171	-	0.162	0.171	81,400	0.1643	-3.39%
2022-11-18	0	0.177	0.175	0.198	0.176	0.180	250,080	44,413	0.1776	0.177	0.175	0.198	0.176	0.180	250,080	0.1776	-5.85%
2022-11-17	0	0.188	0.164	0.210	-	-	160	25	0.1563	0.188	0.164	0.210	-	-	160	0.1563	0.00%
2022-11-16	0	0.188	0.164	0.200	-	-	0	0	-	0.188	0.164	0.200	-	-	0	-	0.00%
2022-11-15	0	0.188	0.180	0.215	-	-	1,600	240	0.1500	0.188	0.180	0.215	-	-	1,600	0.1500	0.00%
2022-11-14	0	0.188	0.164	0.198	0.188	0.188	100,160	18,824	0.1879	0.188	0.164	0.198	0.188	0.188	100,160	0.1879	-0.53%
2022-11-11	0	0.189	0.175	0.189	-	-	0	0	-	0.189	0.175	0.189	-	-	0	-	0.00%
2022-11-10	0	0.189	0.165	0.189	-	-	0	0	-	0.189	0.165	0.189	-	-	0	-	0.00%
2022-11-09	0	0.189	0.172	0.192	-	-	0	0	-	0.189	0.172	0.192	-	-	0	-	0.00%
2022-11-08	0	0.189	0.175	0.189	-	-	0	0	-	0.189	0.175	0.189	-	-	0	-	0.00%
2022-11-07	0	0.189	0.175	0.189	-	-	0	0	-	0.189	0.175	0.189	-	-	0	-	-0.53%
2022-11-04	0	0.190	0.180	0.190	0.190	0.192	154,800	29,522	0.1907	0.190	0.180	0.190	0.190	0.192	154,800	0.1907	11.76%
2022-11-03	0	0.170	0.170	-	0.170	0.171	110,000	18,750	0.1705	0.170	0.170	-	0.170	0.171	110,000	0.1705	-0.58%
2022-11-02	0	0.171	0.171	0.195	-	-	0	0	-	0.171	0.171	0.195	-	-	0	-	0.00%
2022-11-01	0	0.171	0.171	0.190	0.171	0.171	10,400	1,776	0.1708	0.171	0.171	0.190	0.171	0.171	10,400	0.1708	0.59%
2022-10-31	0	0.170	0.170	0.190	0.170	0.171	100,000	17,050	0.1705	0.170	0.170	0.190	0.170	0.171	100,000	0.1705	-0.58%
2022-10-28	0	0.171	0.160	0.182	-	-	400	62	0.1550	0.171	0.160	0.182	-	-	400	0.1550	0.00%
2022-10-27	0	0.171	0.171	0.188	0.171	0.171	47,200	8,007	0.1696	0.171	0.171	0.188	0.171	0.171	47,200	0.1696	-2.29%
2022-10-26	0	0.175	0.171	0.180	-	-	0	0	-	0.175	0.171	0.180	-	-	0	-	0.00%
2022-10-25	0	0.175	0.170	0.175	0.170	0.175	120,000	20,530	0.1711	0.175	0.170	0.175	0.170	0.175	120,000	0.1711	-1.13%
2022-10-24	0	0.177	0.171	0.180	-	-	3,600	612	0.1700	0.177	0.171	0.180	-	-	3,600	0.1700	0.00%
2022-10-21	0	0.177	0.170	0.178	0.167	0.177	500,000	84,960	0.1699	0.177	0.170	0.178	0.167	0.177	500,000	0.1699	-11.06%
2022-10-20	0	0.199	0.173	0.199	0.160	0.199	1,170,000	201,320	0.1721	0.199	0.173	0.199	0.160	0.199	1,170,000	0.1721	-2.93%
2022-10-19	0	0.205	0.205	0.245	0.205	0.215	129,520	26,946	0.2080	0.205	0.205	0.245	0.205	0.215	129,520	0.2080	-6.82%
2022-10-18	0	0.220	0.210	0.245	0.215	0.220	88,400	19,043	0.2154	0.220	0.210	0.245	0.215	0.220	88,400	0.2154	1.38%
2022-10-17	0	0.217	0.216	0.245	0.217	0.217	50,600	10,976	0.2169	0.217	0.216	0.245	0.217	0.217	50,600	0.2169	-1.36%
2022-10-14	0	0.220	0.220	0.248	0.220	0.221	150,000	33,010	0.2201	0.220	0.220	0.248	0.220	0.221	150,000	0.2201	-3.08%
2022-10-13	0	0.227	0.217	0.249	0.227	0.230	140,000	31,930	0.2281	0.227	0.217	0.249	0.227	0.230	140,000	0.2281	-1.30%
2022-10-12	0	0.230	0.229	0.248	0.230	0.235	172,000	39,768	0.2312	0.230	0.229	0.248	0.230	0.235	172,000	0.2312	-2.13%
2022-10-11	0	0.235	0.235	0.255	0.230	0.235	380,000	88,940	0.2341	0.235	0.235	0.255	0.230	0.235	380,000	0.2341	-7.84%
2022-10-10	0	0.255	0.230	0.255	0.255	0.255	40,000	10,200	0.2550	0.255	0.230	0.255	0.255	0.255	40,000	0.2550	5.81%
2022-10-07	0	0.241	0.231	0.260	-	-	0	0	-	0.241	0.231	0.260	-	-	0	-	0.00%
2022-10-06	0	0.241	0.233	0.260	-	-	1,400	307	0.2193	0.241	0.233	0.260	-	-	1,400	0.2193	0.00%
2022-10-05	0	0.241	0.241	0.260	-	-	0	0	-	0.241	0.241	0.260	-	-	0	-	1.26%
2022-10-03	0	0.238	0.225	0.260	-	-	0	0	-	0.238	0.225	0.260	-	-	0	-	0.00%
2022-09-30	0	0.238	0.236	0.260	0.238	0.240	160,000	38,340	0.2396	0.238	0.236	0.260	0.238	0.240	160,000	0.2396	-4.80%
2022-09-29	0	0.250	0.236	0.260	0.250	0.250	12,800	3,156	0.2466	0.250	0.236	0.260	0.250	0.250	12,800	0.2466	0.81%
2022-09-28	0	0.248	0.247	0.265	0.246	0.248	100,000	24,730	0.2473	0.248	0.247	0.265	0.246	0.248	100,000	0.2473	-0.80%
2022-09-27	0	0.250	0.250	0.265	0.248	0.248	22,000	5,376	0.2444	0.250	0.250	0.265	0.248	0.248	22,000	0.2444	-1.96%
2022-09-26	0	0.255	0.250	0.255	0.255	0.255	80,400	20,490	0.2549	0.255	0.250	0.255	0.255	0.255	80,400	0.2549	0.00%
2022-09-23	0	0.255	0.250	0.270	-	-	800	192	0.2400	0.255	0.250	0.270	-	-	800	0.2400	0.00%
2022-09-22	0	0.255	0.255	0.280	0.255	0.255	14,000	3,570	0.2550	0.255	0.255	0.280	0.255	0.255	14,000	0.2550	0.00%
2022-09-21	0	0.255	0.255	0.280	-	-	0	0	-	0.255	0.255	0.280	-	-	0	-	0.00%
2022-09-20	0	0.255	0.255	0.280	0.255	0.260	54,800	13,806	0.2519	0.255	0.255	0.280	0.255	0.260	54,800	0.2519	-1.92%
2022-09-19	0	0.260	0.260	0.280	0.255	0.255	20,320	5,179	0.2549	0.260	0.260	0.280	0.255	0.255	20,320	0.2549	-1.89%
2022-09-16	0	0.265	0.260	0.265	0.265	0.265	54,000	14,270	0.2643	0.265	0.260	0.265	0.265	0.265	54,000	0.2643	1.92%
2022-09-15	0	0.260	0.260	0.280	0.260	0.260	12,000	3,100	0.2583	0.260	0.260	0.280	0.260	0.260	12,000	0.2583	0.00%
2022-09-14	0	0.260	0.260	0.280	0.255	0.255	12,000	3,020	0.2517	0.260	0.260	0.280	0.255	0.255	12,000	0.2517	-1.89%
2022-09-13	0	0.265	0.265	0.285	0.265	0.265	34,000	9,020	0.2653	0.265	0.265	0.285	0.265	0.265	34,000	0.2653	0.00%
2022-09-09	0	0.265	0.265	0.280	0.265	0.265	19,800	5,054	0.2553	0.265	0.265	0.280	0.265	0.265	19,800	0.2553	-1.85%
2022-09-08	0	0.270	0.265	0.285	-	-	0	0	-	0.270	0.265	0.285	-	-	0	-	0.00%
2022-09-07	0	0.270	0.265	0.280	0.270	0.270	50,400	13,596	0.2698	0.270	0.265	0.280	0.270	0.270	50,400	0.2698	3.85%
2022-09-06	0	0.260	0.260	0.270	0.260	0.260	44,400	11,480	0.2586	0.260	0.260	0.270	0.260	0.260	44,400	0.2586	0.00%
2022-09-05	0	0.260	0.260	0.275	0.260	0.275	1,080,000	285,400	0.2643	0.260	0.260	0.275	0.260	0.275	1,080,000	0.2643	-3.70%
2022-09-02	0	0.270	0.270	0.295	-	-	30,000	8,250	0.2750	0.270	0.270	0.295	-	-	30,000	0.2750	0.00%
2022-09-01	0	0.270	0.270	0.285	0.270	0.285	232,000	64,550	0.2782	0.270	0.270	0.285	0.270	0.285	232,000	0.2782	-3.57%
2022-08-31	0	0.280	0.280	0.295	0.280	0.280	200,200	56,050	0.2800	0.280	0.280	0.295	0.280	0.280	200,200	0.2800	0.00%
2022-08-30	0	0.280	0.270	0.295	0.270	0.280	110,000	30,300	0.2755	0.280	0.270	0.295	0.270	0.280	110,000	0.2755	0.00%
2022-08-29	0	0.280	0.270	0.295	-	-	4,000	1,060	0.2650	0.280	0.270	0.295	-	-	4,000	0.2650	0.00%
2022-08-26	0	0.280	0.275	0.300	0.280	0.280	19,600	5,488	0.2800	0.280	0.275	0.300	0.280	0.280	19,600	0.2800	-6.67%
2022-08-25	0	0.300	0.270	0.300	-	-	0	0	-	0.300	0.270	0.300	-	-	0	-	0.00%
2022-08-24	0	0.300	0.265	0.300	-	-	0	0	-	0.300	0.265	0.300	-	-	0	-	0.00%
2022-08-23	0	0.300	0.275	0.300	0.300	0.300	20,000	6,000	0.3000	0.300	0.275	0.300	0.300	0.300	20,000	0.3000	7.14%
2022-08-22	0	0.280	0.270	0.300	0.280	0.280	200,000	56,000	0.2800	0.280	0.270	0.300	0.280	0.280	200,000	0.2800	0.00%
2022-08-19	0	0.280	0.280	0.295	0.280	0.280	150,000	42,000	0.2800	0.280	0.280	0.295	0.280	0.280	150,000	0.2800	-5.08%
2022-08-18	0	0.295	0.275	0.295	0.295	0.295	128,240	37,702	0.2940	0.295	0.275	0.295	0.295	0.295	128,240	0.2940	1.72%
2022-08-17	0	0.290	0.265	0.295	0.265	0.310	546,400	156,760	0.2869	0.290	0.265	0.295	0.265	0.310	546,400	0.2869	11.54%
2022-08-16	0	0.260	0.260	0.285	-	-	0	0	-	0.260	0.260	0.285	-	-	0	-	0.00%
2022-08-15	0	0.260	0.260	0.285	0.260	0.260	1,390,000	361,400	0.2600	0.260	0.260	0.285	0.260	0.260	1,390,000	0.2600	0.00%
2022-08-12	0	0.260	0.260	0.290	0.260	0.270	2,251,000	592,680	0.2633	0.260	0.260	0.290	0.260	0.270	2,251,000	0.2633	-3.70%
2022-08-11	0	0.270	0.270	0.285	0.265	0.280	230,240	62,307	0.2706	0.270	0.270	0.285	0.265	0.280	230,240	0.2706	-3.57%
2022-08-10	0	0.280	0.265	0.285	0.260	0.285	144,000	39,000	0.2708	0.280	0.265	0.285	0.260	0.285	144,000	0.2708	-3.45%
2022-08-09	0	0.290	0.270	0.300	-	-	0	0	-	0.290	0.270	0.300	-	-	0	-	0.00%
2022-08-08	0	0.290	0.280	0.305	0.290	0.290	16,000	4,460	0.2788	0.290	0.280	0.305	0.290	0.290	16,000	0.2788	-3.33%
2022-08-05	0	0.300	0.280	0.300	-	-	100,480	28,124	0.2799	0.300	0.280	0.300	-	-	100,480	0.2799	0.00%
2022-08-04	0	0.300	0.275	0.305	0.280	0.300	223,320	66,045	0.2957	0.300	0.275	0.305	0.280	0.300	223,320	0.2957	5.26%
2022-08-03	0	0.285	0.275	0.300	0.280	0.285	163,280	46,040	0.2820	0.285	0.275	0.300	0.280	0.285	163,280	0.2820	7.55%
2022-08-02	0	0.265	0.265	0.280	0.265	0.265	142,800	37,796	0.2647	0.265	0.265	0.280	0.265	0.265	142,800	0.2647	0.00%
2022-08-01	0	0.265	0.265	0.270	0.265	0.265	66,480	17,522	0.2636	0.265	0.265	0.270	0.265	0.265	66,480	0.2636	-1.85%
2022-07-29	0	0.270	0.270	0.285	0.265	0.270	49,400	13,090	0.2650	0.270	0.270	0.285	0.265	0.270	49,400	0.2650	-3.57%
2022-07-28	0	0.280	0.265	0.290	-	-	400	99	0.2475	0.280	0.265	0.290	-	-	400	0.2475	0.00%
2022-07-27	0	0.280	0.280	0.285	0.280	0.280	310,400	86,826	0.2797	0.280	0.280	0.285	0.280	0.280	310,400	0.2797	0.00%
2022-07-26	0	0.280	0.260	0.280	0.260	0.280	141,680	38,806	0.2739	0.280	0.260	0.280	0.260	0.280	141,680	0.2739	7.69%
2022-07-25	0	0.260	0.260	0.275	0.260	0.280	182,400	48,378	0.2652	0.260	0.260	0.275	0.260	0.280	182,400	0.2652	0.00%
2022-07-22	0	0.260	0.260	0.285	0.260	0.260	283,520	73,622	0.2597	0.260	0.260	0.285	0.260	0.260	283,520	0.2597	7.88%
2022-07-21	0	0.241	0.241	0.255	0.241	0.250	660,000	164,460	0.2492	0.241	0.241	0.255	0.241	0.250	660,000	0.2492	-3.60%
2022-07-20	0	0.250	0.250	0.280	-	-	0	0	-	0.250	0.250	0.280	-	-	0	-	0.00%
2022-07-19	0	0.250	0.250	0.280	-	-	400	97	0.2425	0.250	0.250	0.280	-	-	400	0.2425	0.00%
2022-07-18	0	0.250	0.250	0.290	-	-	0	0	-	0.250	0.250	0.290	-	-	0	-	0.00%
2022-07-15	0	0.250	0.250	0.290	0.250	0.250	16,000	3,940	0.2463	0.250	0.250	0.290	0.250	0.250	16,000	0.2463	0.00%
2022-07-14	0	0.250	0.250	0.290	-	-	8,160	1,929	0.2364	0.250	0.250	0.290	-	-	8,160	0.2364	0.00%
2022-07-13	0	0.250	0.250	0.290	0.250	0.255	220,640	55,525	0.2517	0.250	0.250	0.290	0.250	0.255	220,640	0.2517	-1.96%
2022-07-12	0	0.255	0.250	0.290	-	-	480	115	0.2396	0.255	0.250	0.290	-	-	480	0.2396	0.00%
2022-07-11	0	0.255	0.250	0.270	-	-	160	36	0.2250	0.255	0.250	0.270	-	-	160	0.2250	0.00%
2022-07-08	0	0.255	0.250	0.255	0.255	0.255	10,440	2,655	0.2543	0.255	0.250	0.255	0.255	0.255	10,440	0.2543	0.00%
2022-07-07	0	0.255	0.250	0.280	-	-	400	98	0.2450	0.255	0.250	0.280	-	-	400	0.2450	0.00%
2022-07-06	0	0.255	0.255	0.280	0.250	0.255	68,658	17,179	0.2502	0.255	0.255	0.280	0.250	0.255	68,658	0.2502	2.00%
2022-07-05	0	0.250	0.250	0.280	-	-	0	0	-	0.250	0.250	0.280	-	-	0	-	0.00%
2022-07-04	0	0.250	0.250	0.290	0.250	0.250	10,000	2,500	0.2500	0.250	0.250	0.290	0.250	0.250	10,000	0.2500	0.00%
2022-06-30	0	0.250	0.250	0.280	0.250	0.250	18,000	4,460	0.2478	0.250	0.250	0.280	0.250	0.250	18,000	0.2478	-3.85%
2022-06-29	0	0.260	0.255	0.280	-	-	0	0	-	0.260	0.255	0.280	-	-	0	-	0.00%
2022-06-28	0	0.260	0.255	0.280	-	-	200	47	0.2350	0.260	0.255	0.280	-	-	200	0.2350	0.00%
2022-06-27	0	0.260	0.255	0.280	-	-	0	0	-	0.260	0.255	0.280	-	-	0	-	0.00%
2022-06-24	0	0.260	0.255	0.285	0.260	0.260	31,200	8,082	0.2590	0.260	0.255	0.285	0.260	0.260	31,200	0.2590	0.00%
2022-06-23	0	0.260	0.255	0.285	0.260	0.260	16,000	4,130	0.2581	0.260	0.255	0.285	0.260	0.260	16,000	0.2581	1.96%
2022-06-22	0	0.255	0.255	0.285	0.255	0.300	530,000	146,850	0.2771	0.255	0.255	0.285	0.255	0.300	530,000	0.2771	-5.56%
2022-06-21	0	0.270	0.250	0.295	0.265	0.270	82,840	22,141	0.2673	0.270	0.250	0.295	0.265	0.270	82,840	0.2673	1.89%
2022-06-20	0	0.265	0.265	0.300	-	-	20,120	5,327	0.2648	0.265	0.265	0.300	-	-	20,120	0.2648	3.92%
2022-06-17	0	0.255	0.250	0.280	0.255	0.255	10,000	2,550	0.2550	0.255	0.250	0.280	0.255	0.255	10,000	0.2550	2.00%
2022-06-16	0	0.250	0.250	0.280	-	-	4,800	1,056	0.2200	0.250	0.250	0.280	-	-	4,800	0.2200	0.00%
2022-06-15	0	0.250	0.260	0.270	-	-	0	0	-	0.250	0.260	0.270	-	-	0	-	0.00%
2022-06-14	0	0.250	0.250	0.295	-	-	0	0	-	0.250	0.250	0.295	-	-	0	-	0.00%
2022-06-13	0	0.250	0.250	0.295	0.250	0.250	192,400	48,080	0.2499	0.250	0.250	0.295	0.250	0.250	192,400	0.2499	0.00%
2022-06-10	0	0.250	0.250	0.295	0.250	0.255	230,000	58,050	0.2524	0.250	0.250	0.295	0.250	0.255	230,000	0.2524	0.00%
2022-06-09	0	0.250	0.250	0.280	-	-	0	0	-	0.250	0.250	0.280	-	-	0	-	0.00%
2022-06-08	0	0.250	0.250	0.285	0.250	0.250	11,200	2,764	0.2468	0.250	0.250	0.285	0.250	0.250	11,200	0.2468	0.00%
2022-06-07	0	0.250	0.250	0.270	0.250	0.250	100,000	25,000	0.2500	0.250	0.250	0.270	0.250	0.250	100,000	0.2500	-3.85%
2022-06-06	0	0.260	0.250	0.260	-	-	0	0	-	0.260	0.250	0.260	-	-	0	-	0.00%
2022-06-02	0	0.260	0.250	0.285	0.260	0.260	26,600	6,781	0.2549	0.260	0.250	0.285	0.260	0.260	26,600	0.2549	1.96%
2022-06-01	0	0.255	0.255	0.295	0.250	0.255	204,960	51,134	0.2495	0.255	0.255	0.295	0.250	0.255	204,960	0.2495	3.66%
2022-05-31	0	0.246	0.246	0.260	0.245	0.245	500,000	122,500	0.2450	0.246	0.246	0.260	0.245	0.245	500,000	0.2450	0.41%
2022-05-30	0	0.245	0.245	0.255	0.244	0.255	5,550,000	1,360,760	0.2452	0.245	0.245	0.255	0.244	0.255	5,550,000	0.2452	-0.41%
2022-05-27	0	0.246	0.246	0.265	0.240	0.240	3,000,000	720,000	0.2400	0.246	0.246	0.265	0.240	0.240	3,000,000	0.2400	2.50%
2022-05-26	0	0.240	0.235	0.260	-	-	1,200	276	0.2300	0.240	0.235	0.260	-	-	1,200	0.2300	0.00%
2022-05-25	0	0.240	0.237	0.255	-	-	0	0	-	0.240	0.237	0.255	-	-	0	-	0.00%
2022-05-24	0	0.240	0.237	0.255	0.240	0.245	190,000	45,860	0.2414	0.240	0.237	0.255	0.240	0.245	190,000	0.2414	-2.04%
2022-05-23	0	0.245	0.245	0.265	-	-	0	0	-	0.245	0.245	0.265	-	-	0	-	0.00%
2022-05-20	0	0.245	0.245	0.265	0.245	0.245	12,800	3,119	0.2437	0.245	0.245	0.265	0.245	0.245	12,800	0.2437	-0.41%
2022-05-19	0	0.246	0.240	0.260	-	-	600	140	0.2333	0.246	0.240	0.260	-	-	600	0.2333	0.00%
2022-05-18	0	0.246	0.246	0.260	0.245	0.245	50,400	12,346	0.2450	0.246	0.246	0.260	0.245	0.245	50,400	0.2450	0.00%
2022-05-17	0	0.246	0.241	0.247	-	-	0	0	-	0.246	0.241	0.247	-	-	0	-	0.00%
2022-05-16	0	0.246	0.246	0.265	0.245	0.246	100,000	24,550	0.2455	0.246	0.246	0.265	0.245	0.246	100,000	0.2455	-5.38%
2022-05-13	0	0.260	0.250	0.260	0.260	0.260	102,400	26,576	0.2595	0.260	0.250	0.260	0.260	0.260	102,400	0.2595	4.42%
2022-05-12	0	0.249	0.245	0.260	0.249	0.249	25,040	6,192	0.2473	0.249	0.245	0.260	0.249	0.249	25,040	0.2473	-6.04%
2022-05-11	0	0.265	0.250	0.265	0.245	0.265	273,000	71,506	0.2619	0.265	0.250	0.265	0.245	0.265	273,000	0.2619	10.42%
2022-05-10	0	0.240	0.240	0.255	0.240	0.240	20,000	4,800	0.2400	0.240	0.240	0.255	0.240	0.240	20,000	0.2400	-4.00%
2022-05-06	0	0.250	0.249	0.295	0.250	0.250	46,040	11,443	0.2485	0.250	0.249	0.295	0.250	0.250	46,040	0.2485	0.00%
2022-05-05	0	0.250	0.250	0.265	-	-	0	0	-	0.250	0.250	0.265	-	-	0	-	0.00%
2022-05-04	0	0.250	0.245	0.255	0.245	0.255	183,200	45,799	0.2500	0.250	0.245	0.255	0.245	0.255	183,200	0.2500	-1.96%
2022-05-03	0	0.255	0.255	0.260	0.255	0.260	40,000	10,300	0.2575	0.255	0.255	0.260	0.255	0.260	40,000	0.2575	-3.77%
2022-04-29	0	0.265	0.255	0.285	0.265	0.265	40,040	10,609	0.2650	0.265	0.255	0.285	0.265	0.265	40,040	0.2650	0.00%
2022-04-28	0	0.265	0.255	0.280	0.265	0.265	60,560	16,037	0.2648	0.265	0.255	0.280	0.265	0.265	60,560	0.2648	0.00%
2022-04-27	0	0.265	0.255	0.290	0.265	0.265	33,040	8,560	0.2591	0.265	0.255	0.290	0.265	0.265	33,040	0.2591	6.00%
2022-04-26	0	0.250	0.250	0.285	0.250	0.250	80,000	20,000	0.2500	0.250	0.250	0.285	0.250	0.250	80,000	0.2500	-10.71%
2022-04-25	0	0.280	0.275	0.290	0.280	0.280	770,600	215,759	0.2800	0.280	0.275	0.290	0.280	0.280	770,600	0.2800	1.82%
2022-04-22	0	0.275	0.275	0.295	0.260	0.305	189,440	52,813	0.2788	0.275	0.275	0.295	0.260	0.305	189,440	0.2788	5.77%
2022-04-21	0	0.260	0.260	0.305	0.260	0.260	10,000	2,600	0.2600	0.260	0.260	0.305	0.260	0.260	10,000	0.2600	0.00%
2022-04-20	0	0.260	0.260	0.280	0.260	0.260	10,000	2,600	0.2600	0.260	0.260	0.280	0.260	0.260	10,000	0.2600	0.00%
2022-04-19	0	0.260	0.260	0.300	0.260	0.260	48,000	12,400	0.2583	0.260	0.260	0.300	0.260	0.260	48,000	0.2583	-3.70%
2022-04-14	0	0.270	0.260	0.290	-	-	4,000	1,000	0.2500	0.270	0.260	0.290	-	-	4,000	0.2500	0.00%
2022-04-13	0	0.270	0.270	0.300	0.270	0.270	32,000	8,600	0.2688	0.270	0.270	0.300	0.270	0.270	32,000	0.2688	1.89%
2022-04-12	0	0.265	0.265	0.270	0.265	0.270	2,960,360	784,524	0.2650	0.265	0.265	0.270	0.265	0.270	2,960,360	0.2650	0.00%
2022-04-11	0	0.265	0.265	0.270	0.265	0.270	164,400	43,506	0.2646	0.265	0.265	0.270	0.265	0.270	164,400	0.2646	0.00%
2022-04-08	0	0.265	0.265	0.295	0.260	0.275	363,760	97,852	0.2690	0.265	0.265	0.295	0.260	0.275	363,760	0.2690	-1.85%
2022-04-07	0	0.270	0.270	0.300	0.270	0.270	13,600	3,600	0.2647	0.270	0.270	0.300	0.270	0.270	13,600	0.2647	-3.57%
2022-04-06	0	0.280	0.280	0.300	0.260	0.280	21,920	5,889	0.2687	0.280	0.280	0.300	0.260	0.280	21,920	0.2687	0.00%
2022-04-04	0	0.280	0.280	0.300	-	-	0	0	-	0.280	0.280	0.300	-	-	0	-	0.00%
2022-04-01	0	0.280	0.260	0.280	-	-	800	200	0.2500	0.280	0.260	0.280	-	-	800	0.2500	0.00%
2022-03-31	0	0.280	0.270	0.300	0.270	0.280	221,143	60,281	0.2726	0.280	0.270	0.300	0.270	0.280	221,143	0.2726	-1.75%
2022-03-30	0	0.285	0.260	0.285	0.260	0.285	80,400	22,392	0.2785	0.285	0.260	0.285	0.260	0.285	80,400	0.2785	5.56%
2022-03-29	0	0.270	0.250	0.270	-	-	0	0	-	0.270	0.250	0.270	-	-	0	-	0.00%
2022-03-28	0	0.270	0.260	0.270	0.270	0.270	10,560	2,834	0.2684	0.270	0.260	0.270	0.270	0.270	10,560	0.2684	0.00%
2022-03-25	0	0.270	0.270	0.300	0.270	0.270	10,000	2,700	0.2700	0.270	0.270	0.300	0.270	0.270	10,000	0.2700	-3.57%
2022-03-24	0	0.280	0.275	0.285	0.265	0.280	478,000	132,020	0.2762	0.280	0.275	0.285	0.265	0.280	478,000	0.2762	9.80%
2022-03-23	0	0.255	0.250	0.265	-	-	3,400	795	0.2338	0.255	0.250	0.265	-	-	3,400	0.2338	0.00%
2022-03-22	0	0.255	0.250	0.260	0.244	0.325	840,080	217,016	0.2583	0.255	0.250	0.260	0.244	0.325	840,080	0.2583	5.81%
2022-03-21	0	0.241	0.240	0.250	-	-	50,000	12,500	0.2500	0.241	0.240	0.250	-	-	50,000	0.2500	0.00%
2022-03-18	0	0.241	0.241	-	0.239	0.250	360,000	89,850	0.2496	0.241	0.241	-	0.239	0.250	360,000	0.2496	4.33%
2022-03-17	0	0.231	0.231	0.250	-	-	80	17	0.2125	0.231	0.231	0.250	-	-	80	0.2125	6.94%
2022-03-16	0	0.216	0.215	0.248	-	-	3,440	658	0.1913	0.216	0.215	0.248	-	-	3,440	0.1913	0.00%
2022-03-15	0	0.216	0.215	-	0.216	0.219	330,000	71,970	0.2181	0.216	0.215	-	0.216	0.219	330,000	0.2181	-5.26%
2022-03-14	0	0.228	0.225	-	0.228	0.228	248,000	55,987	0.2258	0.228	0.225	-	0.228	0.228	248,000	0.2258	-0.44%
2022-03-11	0	0.229	0.229	0.270	0.224	0.232	140,000	32,220	0.2301	0.229	0.229	0.270	0.224	0.232	140,000	0.2301	-3.78%
2022-03-10	0	0.238	0.238	0.275	0.226	0.238	62,400	14,310	0.2293	0.238	0.238	0.275	0.226	0.238	62,400	0.2293	0.85%
2022-03-09	0	0.236	0.235	0.260	0.236	0.236	20,080	4,738	0.2360	0.236	0.235	0.260	0.236	0.236	20,080	0.2360	-9.23%
2022-03-08	0	0.260	0.235	0.300	-	-	920	203	0.2207	0.260	0.235	0.300	-	-	920	0.2207	0.00%
2022-03-07	0	0.260	0.239	0.305	-	-	3,600	828	0.2300	0.260	0.239	0.305	-	-	3,600	0.2300	0.00%
2022-03-04	0	0.260	0.245	0.295	-	-	0	0	-	0.260	0.245	0.295	-	-	0	-	0.00%
2022-03-03	0	0.260	0.250	0.295	0.245	0.260	168,360	42,480	0.2523	0.260	0.250	0.295	0.245	0.260	168,360	0.2523	7.00%
2022-03-02	0	0.243	0.245	0.265	-	-	6,002	1,326	0.2209	0.243	0.245	0.265	-	-	6,002	0.2209	3.40%
2022-03-01	0	0.235	0.236	0.265	0.235	0.260	119,800	29,911	0.2497	0.235	0.236	0.265	0.235	0.260	119,800	0.2497	-9.62%
2022-02-28	0	0.260	0.260	0.295	0.255	0.260	22,320	5,709	0.2558	0.260	0.260	0.295	0.255	0.260	22,320	0.2558	-1.89%
2022-02-25	0	0.265	0.255	0.305	-	-	0	0	-	0.265	0.255	0.305	-	-	0	-	0.00%
2022-02-24	0	0.265	0.260	0.290	0.265	0.265	40,000	10,600	0.2650	0.265	0.260	0.290	0.265	0.265	40,000	0.2650	0.00%
2022-02-23	0	0.265	0.260	0.300	-	-	0	0	-	0.265	0.260	0.300	-	-	0	-	0.00%
2022-02-22	0	0.265	0.260	0.325	0.265	0.265	20,400	5,394	0.2644	0.265	0.260	0.325	0.265	0.265	20,400	0.2644	-1.85%
2022-02-21	0	0.270	0.260	0.270	0.270	0.270	60,000	16,200	0.2700	0.270	0.260	0.270	0.270	0.270	60,000	0.2700	3.85%
2022-02-18	0	0.260	0.260	0.295	0.255	0.255	28,000	7,070	0.2525	0.260	0.260	0.295	0.255	0.255	28,000	0.2525	-1.89%
2022-02-17	0	0.265	0.255	0.280	0.265	0.265	450,000	119,250	0.2650	0.265	0.255	0.280	0.265	0.265	450,000	0.2650	3.92%
2022-02-16	0	0.255	0.255	0.280	0.255	0.255	492,000	125,446	0.2550	0.255	0.255	0.280	0.255	0.255	492,000	0.2550	0.00%
2022-02-15	0	0.255	0.255	0.290	0.250	0.255	30,000	7,600	0.2533	0.255	0.255	0.290	0.250	0.255	30,000	0.2533	-7.27%
2022-02-14	0	0.275	0.250	0.280	-	-	360	86	0.2389	0.275	0.250	0.280	-	-	360	0.2389	0.00%
2022-02-11	0	0.275	0.260	0.285	0.275	0.275	82,400	22,580	0.2740	0.275	0.260	0.285	0.275	0.275	82,400	0.2740	7.84%
2022-02-10	0	0.255	0.250	0.290	0.255	0.260	85,400	22,089	0.2587	0.255	0.250	0.290	0.255	0.260	85,400	0.2587	2.00%
2022-02-09	0	0.250	0.250	0.270	0.216	0.250	250,000	58,840	0.2354	0.250	0.250	0.270	0.216	0.250	250,000	0.2354	-5.66%
2022-02-08	0	0.265	0.250	0.305	0.255	0.265	58,640	15,123	0.2579	0.265	0.250	0.305	0.255	0.265	58,640	0.2579	1.92%
2022-02-07	0	0.260	0.260	0.305	0.250	0.280	183,920	48,710	0.2648	0.260	0.260	0.305	0.250	0.280	183,920	0.2648	-5.45%
2022-02-04	0	0.275	0.275	0.300	0.270	0.270	30,200	7,970	0.2639	0.275	0.275	0.300	0.270	0.270	30,200	0.2639	-1.79%
2022-01-31	0	0.280	0.280	0.320	0.255	0.315	188,000	52,480	0.2791	0.280	0.280	0.320	0.255	0.315	188,000	0.2791	12.00%
2022-01-28	0	0.250	0.227	0.275	0.225	0.250	50,000	11,750	0.2350	0.250	0.227	0.275	0.225	0.250	50,000	0.2350	-3.85%
2022-01-27	0	0.260	0.222	0.275	-	-	0	0	-	0.260	0.222	0.275	-	-	0	-	0.00%
2022-01-26	0	0.260	0.234	0.260	-	-	400	85	0.2125	0.260	0.234	0.260	-	-	400	0.2125	-3.70%
2022-01-25	0	0.270	0.234	0.275	0.231	0.270	37,200	9,119	0.2451	0.270	0.234	0.275	0.231	0.270	37,200	0.2451	-1.82%
2022-01-24	0	0.275	0.221	0.275	0.280	0.280	8,120	2,266	0.2791	0.275	0.221	0.275	0.280	0.280	8,120	0.2791	17.02%
2022-01-21	0	0.235	0.235	0.260	0.231	0.235	36,000	8,326	0.2313	0.235	0.235	0.260	0.231	0.235	36,000	0.2313	-6.00%
2022-01-20	0	0.250	0.250	0.280	0.237	0.250	343,800	83,923	0.2441	0.250	0.250	0.280	0.237	0.250	343,800	0.2441	-3.85%
2022-01-19	0	0.260	0.260	0.285	0.260	0.265	50,000	13,100	0.2620	0.260	0.260	0.285	0.260	0.265	50,000	0.2620	-8.77%
2022-01-18	0	0.285	0.270	0.285	0.270	0.300	446,000	128,840	0.2889	0.285	0.270	0.285	0.270	0.300	446,000	0.2889	5.56%
2022-01-17	0	0.270	0.270	0.305	0.270	0.270	10,600	2,850	0.2689	0.270	0.270	0.305	0.270	0.270	10,600	0.2689	-3.57%
2022-01-14	0	0.280	0.280	0.300	0.270	0.290	465,000	129,430	0.2783	0.280	0.280	0.300	0.270	0.290	465,000	0.2783	3.70%
2022-01-13	0	0.270	0.270	0.290	0.270	0.290	4,480	1,240	0.2768	0.270	0.270	0.290	0.270	0.290	4,480	0.2768	-6.90%
2022-01-12	0	0.029	0.028	0.029	0.028	0.029	6,044,000	170,216	0.0282	0.290	0.280	0.290	0.280	0.290	604,400	0.2816	-3.33%
2022-01-11	0	0.030	0.028	0.030	0.028	0.030	1,358,000	38,134	0.0281	0.300	0.280	0.300	0.280	0.300	135,800	0.2808	7.14%
2022-01-10	0	0.028	0.028	0.030	0.028	0.028	407,200	11,372	0.0279	0.280	0.280	0.300	0.280	0.280	40,720	0.2793	0.00%
2022-01-07	0	0.028	0.028	0.030	0.028	0.028	64,000	1,776	0.0278	0.280	0.280	0.300	0.280	0.280	6,400	0.2775	0.00%
2022-01-06	0	0.028	0.028	0.030	0.027	0.028	1,222,000	33,872	0.0277	0.280	0.280	0.300	0.270	0.280	122,200	0.2772	-6.67%
2022-01-05	0	0.030	0.029	0.030	0.030	0.030	100,000	3,000	0.0300	0.300	0.290	0.300	0.300	0.300	10,000	0.3000	-3.23%
2022-01-04	0	0.031	0.031	0.033	0.030	0.031	60,029	1,840	0.0307	0.310	0.310	0.330	0.300	0.310	6,003	0.3065	0.00%
2022-01-03	0	0.031	0.029	0.031	0.030	0.032	2,177,200	66,036	0.0303	0.310	0.290	0.310	0.300	0.320	217,720	0.3033	-6.06%
2021-12-31	0	0.033	0.030	0.033	-	-	0	0	-	0.330	0.300	0.330	-	-	0	-	0.00%
2021-12-30	0	0.033	0.030	0.033	0.030	0.033	1,220,000	37,460	0.0307	0.330	0.300	0.330	0.300	0.330	122,000	0.3070	0.00%
2021-12-29	0	0.033	0.031	0.033	0.031	0.033	200,000	6,360	0.0318	0.330	0.310	0.330	0.310	0.330	20,000	0.3180	0.00%
2021-12-28	0	0.033	0.030	0.033	-	-	13,600	352	0.0259	0.330	0.300	0.330	-	-	1,360	0.2588	0.00%
2021-12-24	0	0.033	0.030	0.033	0.030	0.033	60,000	1,900	0.0317	0.330	0.300	0.330	0.300	0.330	6,000	0.3167	10.00%
2021-12-23	0	0.030	0.030	0.032	0.030	0.030	16,600,000	498,000	0.0300	0.300	0.300	0.320	0.300	0.300	1,660,000	0.3000	0.00%
2021-12-22	0	0.030	0.030	0.032	0.030	0.030	3,020,000	90,600	0.0300	0.300	0.300	0.320	0.300	0.300	302,000	0.3000	0.00%
2021-12-21	0	0.030	0.029	0.031	0.029	0.031	3,428,000	102,036	0.0298	0.300	0.290	0.310	0.290	0.310	342,800	0.2977	-3.23%
2021-12-20	0	0.031	0.029	0.031	0.026	0.031	19,897,200	594,746	0.0299	0.310	0.290	0.310	0.260	0.310	1,989,720	0.2989	14.81%
2021-12-17	0	0.027	0.027	0.029	0.027	0.028	3,635,600	101,234	0.0278	0.270	0.270	0.290	0.270	0.280	363,560	0.2785	-3.57%
2021-12-16	0	0.028	0.027	0.028	0.028	0.028	200,000	5,600	0.0280	0.280	0.270	0.280	0.280	0.280	20,000	0.2800	-3.45%
2021-12-15	0	0.029	0.027	0.029	0.026	0.029	2,156,800	59,229	0.0275	0.290	0.270	0.290	0.260	0.290	215,680	0.2746	0.00%
2021-12-14	0	0.029	0.028	0.029	0.029	0.029	20,000	580	0.0290	0.290	0.280	0.290	0.290	0.290	2,000	0.2900	0.00%
2021-12-13	0	0.029	0.029	0.030	0.029	0.029	2,580,000	74,820	0.0290	0.290	0.290	0.300	0.290	0.290	258,000	0.2900	3.57%
2021-12-10	0	0.028	0.028	0.029	-	-	0	0	-	0.280	0.280	0.290	-	-	0	-	0.00%
2021-12-09	0	0.028	0.028	0.029	0.027	0.029	100,000	2,800	0.0280	0.280	0.280	0.290	0.270	0.290	10,000	0.2800	0.00%
2021-12-08	0	0.028	0.028	0.029	0.028	0.028	240,000	6,720	0.0280	0.280	0.280	0.290	0.280	0.280	24,000	0.2800	0.00%
2021-12-07	0	0.028	0.028	0.030	0.028	0.029	4,300,000	124,580	0.0290	0.280	0.280	0.300	0.280	0.290	430,000	0.2897	-6.67%
2021-12-06	0	0.030	0.029	0.030	0.027	0.030	760,000	22,140	0.0291	0.300	0.290	0.300	0.270	0.300	76,000	0.2913	0.00%
2021-12-03	0	0.030	0.028	0.030	-	-	0	0	-	0.300	0.280	0.300	-	-	0	-	0.00%
2021-12-02	0	0.030	0.028	0.031	0.028	0.030	534,000	15,330	0.0287	0.300	0.280	0.310	0.280	0.300	53,400	0.2871	0.00%
2021-12-01	0	0.030	0.030	0.031	0.030	0.030	1,020,000	30,600	0.0300	0.300	0.300	0.310	0.300	0.300	102,000	0.3000	0.00%
2021-11-30	0	0.030	0.030	0.031	0.030	0.030	4,000,000	120,000	0.0300	0.300	0.300	0.310	0.300	0.300	400,000	0.3000	-6.25%
2021-11-29	0	0.032	0.030	0.032	0.030	0.032	9,416,800	289,476	0.0307	0.320	0.300	0.320	0.300	0.320	941,680	0.3074	6.67%
2021-11-26	0	0.030	0.030	0.031	0.030	0.031	10,580,000	327,860	0.0310	0.300	0.300	0.310	0.300	0.310	1,058,000	0.3099	-3.23%
2021-11-25	0	0.031	0.031	0.032	0.031	0.032	1,340,400	42,790	0.0319	0.310	0.310	0.320	0.310	0.320	134,040	0.3192	0.00%
2021-11-24	0	0.031	0.031	0.032	0.031	0.032	4,260,000	136,080	0.0319	0.310	0.310	0.320	0.310	0.320	426,000	0.3194	-3.13%
2021-11-23	0	0.032	0.032	0.033	0.032	0.032	21,200	670	0.0316	0.320	0.320	0.330	0.320	0.320	2,120	0.3160	-3.03%
2021-11-22	0	0.033	0.032	0.033	0.032	0.033	2,200,000	72,540	0.0330	0.330	0.320	0.330	0.320	0.330	220,000	0.3297	6.45%
2021-11-19	0	0.031	0.031	0.032	0.031	0.033	3,760,000	120,020	0.0319	0.310	0.310	0.320	0.310	0.330	376,000	0.3192	-6.06%
2021-11-18	0	0.033	0.032	0.033	0.032	0.034	8,800,000	286,560	0.0326	0.330	0.320	0.330	0.320	0.340	880,000	0.3256	0.00%
2021-11-17	0	0.033	0.032	0.035	0.032	0.034	1,360,000	44,400	0.0326	0.330	0.320	0.350	0.320	0.340	136,000	0.3265	-2.94%
2021-11-16	0	0.034	0.034	0.037	0.034	0.034	338,000	11,360	0.0336	0.340	0.340	0.370	0.340	0.340	33,800	0.3361	-2.86%
2021-11-15	0	0.035	0.034	0.035	0.034	0.035	376,000	13,040	0.0347	0.350	0.340	0.350	0.340	0.350	37,600	0.3468	6.06%
2021-11-12	0	0.033	0.033	0.035	0.033	0.034	1,178,000	39,248	0.0333	0.330	0.330	0.350	0.330	0.340	117,800	0.3332	-5.71%
2021-11-11	0	0.035	0.034	0.035	0.034	0.035	3,860,000	133,680	0.0346	0.350	0.340	0.350	0.340	0.350	386,000	0.3463	6.06%
2021-11-10	0	0.033	0.033	0.034	0.032	0.033	4,973,600	163,945	0.0330	0.330	0.330	0.340	0.320	0.330	497,360	0.3296	0.00%
2021-11-09	0	0.033	0.032	0.034	0.032	0.033	3,160,000	103,960	0.0329	0.330	0.320	0.340	0.320	0.330	316,000	0.3290	0.00%
2021-11-08	0	0.033	0.032	0.033	0.032	0.034	1,768,800	58,236	0.0329	0.330	0.320	0.330	0.320	0.340	176,880	0.3292	-5.71%
2021-11-05	0	0.035	0.034	0.035	0.034	0.035	142,000	4,846	0.0341	0.350	0.340	0.350	0.340	0.350	14,200	0.3413	2.94%
2021-11-04	0	0.034	0.034	0.035	0.034	0.035	2,248,800	76,428	0.0340	0.340	0.340	0.350	0.340	0.350	224,880	0.3399	-5.56%
2021-11-03	0	0.036	0.034	0.036	0.034	0.036	2,144,000	72,940	0.0340	0.360	0.340	0.360	0.340	0.360	214,400	0.3402	2.86%
2021-11-02	0	0.035	0.034	0.035	0.034	0.035	1,672,000	56,764	0.0339	0.350	0.340	0.350	0.340	0.350	167,200	0.3395	-2.78%
2021-11-01	0	0.036	0.034	0.036	0.034	0.036	350,000	12,136	0.0347	0.360	0.340	0.360	0.340	0.360	35,000	0.3467	5.88%
2021-10-29	0	0.034	0.034	0.035	0.034	0.036	428,000	14,644	0.0342	0.340	0.340	0.350	0.340	0.360	42,800	0.3421	-5.56%
2021-10-28	0	0.036	0.034	0.036	0.034	0.036	1,994,000	68,846	0.0345	0.360	0.340	0.360	0.340	0.360	199,400	0.3453	2.86%
2021-10-27	0	0.035	0.034	0.035	0.034	0.036	5,202,000	177,520	0.0341	0.350	0.340	0.350	0.340	0.360	520,200	0.3413	0.00%
2021-10-26	0	0.035	0.035	0.036	0.034	0.036	3,136,000	110,968	0.0354	0.350	0.350	0.360	0.340	0.360	313,600	0.3539	0.00%
2021-10-25	0	0.035	0.034	0.035	0.034	0.036	5,492,000	189,448	0.0345	0.350	0.340	0.350	0.340	0.360	549,200	0.3450	-2.78%
2021-10-22	0	0.036	0.035	0.036	0.034	0.040	11,560,000	421,700	0.0365	0.360	0.350	0.360	0.340	0.400	1,156,000	0.3648	9.09%
2021-10-21	0	0.033	0.033	0.034	0.033	0.033	48,000	1,520	0.0317	0.330	0.330	0.340	0.330	0.330	4,800	0.3167	-2.94%
2021-10-20	0	0.034	0.033	0.034	0.033	0.035	8,774,000	295,424	0.0337	0.340	0.330	0.340	0.330	0.350	877,400	0.3367	-2.86%
2021-10-19	0	0.035	0.034	0.035	0.034	0.035	852,000	28,844	0.0339	0.350	0.340	0.350	0.340	0.350	85,200	0.3385	0.00%
2021-10-18	0	0.035	0.034	0.035	0.034	0.035	548,000	18,624	0.0340	0.350	0.340	0.350	0.340	0.350	54,800	0.3399	2.94%
2021-10-15	0	0.034	0.034	0.035	0.034	0.036	3,784,000	128,778	0.0340	0.340	0.340	0.350	0.340	0.360	378,400	0.3403	-2.86%
2021-10-12	0	0.035	0.034	0.035	0.033	0.035	13,224,000	451,168	0.0341	0.350	0.340	0.350	0.330	0.350	1,322,400	0.3412	0.00%
2021-10-11	0	0.035	0.034	0.035	0.034	0.036	8,000,000	274,560	0.0343	0.350	0.340	0.350	0.340	0.360	800,000	0.3432	0.00%
2021-10-08	0	0.035	0.034	0.035	0.034	0.036	6,840,000	235,780	0.0345	0.350	0.340	0.350	0.340	0.360	684,000	0.3447	-2.78%
2021-10-07	0	0.036	0.034	0.036	0.032	0.037	25,329,200	865,702	0.0342	0.360	0.340	0.360	0.320	0.370	2,532,920	0.3418	0.00%
2021-10-06	0	0.036	0.035	0.036	0.033	0.037	36,478,400	1,284,987	0.0352	0.360	0.350	0.360	0.330	0.370	3,647,840	0.3523	-5.26%
2021-10-05	0	0.038	0.037	0.038	0.037	0.038	5,140,000	192,240	0.0374	0.380	0.370	0.380	0.370	0.380	514,000	0.3740	0.00%
2021-10-04	0	0.038	0.037	0.038	0.036	0.038	2,800,000	102,980	0.0368	0.380	0.370	0.380	0.360	0.380	280,000	0.3678	0.00%
2021-09-30	0	0.038	0.037	0.038	0.038	0.039	3,440,000	130,960	0.0381	0.380	0.370	0.380	0.380	0.390	344,000	0.3807	0.00%
2021-09-29	0	0.038	0.037	0.038	0.038	0.039	2,308,000	87,704	0.0380	0.380	0.370	0.380	0.380	0.390	230,800	0.3800	-2.56%
2021-09-28	0	0.039	0.039	0.040	0.038	0.040	7,150,000	277,940	0.0389	0.390	0.390	0.400	0.380	0.400	715,000	0.3887	0.00%
2021-09-27	0	0.039	0.038	0.039	0.038	0.040	8,380,000	323,060	0.0386	0.390	0.380	0.390	0.380	0.400	838,000	0.3855	-2.50%
2021-09-24	0	0.040	0.039	0.040	0.038	0.042	6,444,400	252,736	0.0392	0.400	0.390	0.400	0.380	0.420	644,440	0.3922	-4.76%
2021-09-23	0	0.042	0.040	0.042	0.039	0.042	4,740,000	191,160	0.0403	0.420	0.400	0.420	0.390	0.420	474,000	0.4033	5.00%
2021-09-21	0	0.040	0.038	0.040	0.038	0.040	4,300,000	168,220	0.0391	0.400	0.380	0.400	0.380	0.400	430,000	0.3912	0.00%
2021-09-20	0	0.040	0.038	0.040	0.039	0.040	14,340,000	567,520	0.0396	0.400	0.380	0.400	0.390	0.400	1,434,000	0.3958	-4.76%
2021-09-17	0	0.042	0.041	0.042	0.040	0.042	2,220,000	91,040	0.0410	0.420	0.410	0.420	0.400	0.420	222,000	0.4101	2.44%
2021-09-16	0	0.041	0.040	0.041	0.040	0.042	11,248,800	462,053	0.0411	0.410	0.400	0.410	0.400	0.420	1,124,880	0.4108	-6.82%
2021-09-15	0	0.044	0.043	0.044	0.041	0.044	10,728,000	451,028	0.0420	0.440	0.430	0.440	0.410	0.440	1,072,800	0.4204	2.33%
2021-09-14	0	0.043	0.042	0.043	0.042	0.044	6,120,000	258,960	0.0423	0.430	0.420	0.430	0.420	0.440	612,000	0.4231	-2.27%
2021-09-13	0	0.044	0.043	0.044	0.043	0.046	8,764,000	383,576	0.0438	0.440	0.430	0.440	0.430	0.460	876,400	0.4377	-2.22%
2021-09-10	0	0.045	0.044	0.045	0.043	0.045	3,520,000	157,360	0.0447	0.450	0.440	0.450	0.430	0.450	352,000	0.4470	2.27%
2021-09-09	0	0.044	0.043	0.044	0.043	0.045	5,060,000	222,460	0.0440	0.440	0.430	0.440	0.430	0.450	506,000	0.4396	-4.35%
2021-09-08	0	0.046	0.045	0.046	0.044	0.047	7,986,000	361,690	0.0453	0.460	0.450	0.460	0.440	0.470	798,600	0.4529	-2.13%
2021-09-07	0	0.047	0.045	0.047	0.046	0.047	1,923,200	88,808	0.0462	0.470	0.450	0.470	0.460	0.470	192,320	0.4618	0.00%
2021-09-06	0	0.047	0.046	0.047	0.045	0.047	1,960,000	88,880	0.0453	0.470	0.460	0.470	0.450	0.470	196,000	0.4535	0.00%
2021-09-03	0	0.047	0.046	0.047	0.046	0.048	2,862,000	133,640	0.0467	0.470	0.460	0.470	0.460	0.480	286,200	0.4669	-2.08%
2021-09-02	0	0.048	0.046	0.048	0.046	0.050	8,900,000	427,620	0.0480	0.480	0.460	0.480	0.460	0.500	890,000	0.4805	6.67%
2021-09-01	0	0.045	0.045	0.046	0.043	0.047	9,300,000	419,840	0.0451	0.450	0.450	0.460	0.430	0.470	930,000	0.4514	4.65%
2021-08-31	0	0.043	0.042	0.043	0.042	0.044	7,660,000	326,320	0.0426	0.430	0.420	0.430	0.420	0.440	766,000	0.4260	-4.44%
2021-08-30	0	0.045	0.043	0.045	0.043	0.045	923,600	40,542	0.0439	0.450	0.430	0.450	0.430	0.450	92,360	0.4390	0.00%
2021-08-27	0	0.045	0.044	0.045	0.044	0.045	1,980,000	87,820	0.0444	0.450	0.440	0.450	0.440	0.450	198,000	0.4435	0.00%
2021-08-26	0	0.045	0.044	0.045	0.044	0.046	2,740,000	122,040	0.0445	0.450	0.440	0.450	0.440	0.460	274,000	0.4454	-4.26%
2021-08-25	0	0.047	0.045	0.047	0.045	0.047	5,570,000	255,080	0.0458	0.470	0.450	0.470	0.450	0.470	557,000	0.4580	2.17%
2021-08-24	0	0.046	0.044	0.046	0.044	0.047	4,910,000	220,520	0.0449	0.460	0.440	0.460	0.440	0.470	491,000	0.4491	0.00%
2021-08-23	0	0.046	0.045	0.046	0.045	0.047	1,900,000	85,980	0.0453	0.460	0.450	0.460	0.450	0.470	190,000	0.4525	0.00%
2021-08-20	0	0.046	0.044	0.046	0.044	0.046	6,220,000	281,420	0.0452	0.460	0.440	0.460	0.440	0.460	622,000	0.4524	2.22%
2021-08-19	0	0.045	0.044	0.045	0.043	0.050	23,316,000	1,072,280	0.0460	0.450	0.440	0.450	0.430	0.500	2,331,600	0.4599	-10.00%
2021-08-18	0	0.050	0.048	0.050	0.048	0.051	5,740,000	283,320	0.0494	0.500	0.480	0.500	0.480	0.510	574,000	0.4936	2.04%
2021-08-17	0	0.049	0.048	0.049	0.047	0.052	8,586,400	419,435	0.0488	0.490	0.480	0.490	0.470	0.520	858,640	0.4885	2.08%
2021-08-16	0	0.048	0.047	0.048	0.046	0.050	3,880,000	183,620	0.0473	0.480	0.470	0.480	0.460	0.500	388,000	0.4732	-4.00%
2021-08-13	0	0.050	0.049	0.050	0.048	0.052	8,544,000	414,568	0.0485	0.500	0.490	0.500	0.480	0.520	854,400	0.4852	0.00%
2021-08-12	0	0.050	0.050	0.052	0.048	0.051	5,644,000	278,132	0.0493	0.500	0.500	0.520	0.480	0.510	564,400	0.4928	0.00%
2021-08-11	0	0.050	0.049	0.050	0.048	0.050	12,112,400	594,512	0.0491	0.500	0.490	0.500	0.480	0.500	1,211,240	0.4908	0.00%
2021-08-10	0	0.050	0.050	0.051	0.050	0.056	38,977,200	2,037,822	0.0523	0.500	0.500	0.510	0.500	0.560	3,897,720	0.5228	-7.41%
2021-08-09	0	0.054	0.053	0.054	0.045	0.055	42,680,000	2,169,480	0.0508	0.540	0.530	0.540	0.450	0.550	4,268,000	0.5083	25.58%
2021-08-06	0	0.043	0.043	0.044	0.043	0.045	2,020,000	87,860	0.0435	0.430	0.430	0.440	0.430	0.450	202,000	0.4350	-2.27%
2021-08-05	0	0.044	0.042	0.044	0.042	0.044	2,380,000	102,300	0.0430	0.440	0.420	0.440	0.420	0.440	238,000	0.4298	0.00%
2021-08-04	0	0.044	0.043	0.044	0.042	0.044	3,692,000	157,204	0.0426	0.440	0.430	0.440	0.420	0.440	369,200	0.4258	4.76%
2021-08-03	0	0.042	0.042	0.043	0.042	0.044	6,620,000	283,940	0.0429	0.420	0.420	0.430	0.420	0.440	662,000	0.4289	-6.67%
2021-08-02	0	0.045	0.043	0.045	0.043	0.045	3,098,000	135,848	0.0439	0.450	0.430	0.450	0.430	0.450	309,800	0.4385	2.27%
2021-07-30	0	0.044	0.043	0.044	0.043	0.046	9,781,200	427,386	0.0437	0.440	0.430	0.440	0.430	0.460	978,120	0.4369	-4.35%
2021-07-29	0	0.046	0.044	0.046	0.044	0.048	6,908,000	315,104	0.0456	0.460	0.440	0.460	0.440	0.480	690,800	0.4561	2.22%
2021-07-28	0	0.045	0.044	0.045	0.043	0.046	6,924,000	304,040	0.0439	0.450	0.440	0.450	0.430	0.460	692,400	0.4391	2.27%
2021-07-27	0	0.044	0.044	0.046	0.044	0.050	10,600,000	494,280	0.0466	0.440	0.440	0.460	0.440	0.500	1,060,000	0.4663	-10.20%
2021-07-26	0	0.049	0.048	0.049	0.048	0.053	8,361,600	414,304	0.0495	0.490	0.480	0.490	0.480	0.530	836,160	0.4955	-3.92%
2021-07-23	0	0.051	0.051	0.053	0.050	0.059	42,283,200	2,283,200	0.0540	0.510	0.510	0.530	0.500	0.590	4,228,320	0.5400	-1.92%
2021-07-22	0	0.052	0.051	0.052	0.050	0.055	16,500,000	860,000	0.0521	0.520	0.510	0.520	0.500	0.550	1,650,000	0.5212	0.00%
2021-07-21	0	0.052	0.051	0.052	0.049	0.056	35,130,800	1,821,272	0.0518	0.520	0.510	0.520	0.490	0.560	3,513,080	0.5184	-1.89%
2021-07-20	0	0.053	0.053	0.055	0.052	0.058	31,300,000	1,684,900	0.0538	0.530	0.530	0.550	0.520	0.580	3,130,000	0.5383	-8.62%
2021-07-19	0	0.058	0.058	0.059	0.058	0.062	24,550,000	1,451,340	0.0591	0.580	0.580	0.590	0.580	0.620	2,455,000	0.5912	-4.92%
2021-07-16	0	0.061	0.061	0.062	0.060	0.067	45,039,998	2,857,099	0.0634	0.610	0.610	0.620	0.600	0.670	4,504,000	0.6343	-3.17%
2021-07-15	0	0.063	0.062	0.063	0.056	0.064	113,744,000	6,824,224	0.0600	0.630	0.620	0.630	0.560	0.640	11,374,400	0.6000	0.00%
2021-07-14	0	0.063	0.062	0.063	0.050	0.063	227,225,400	12,933,501	0.0569	0.630	0.620	0.630	0.500	0.630	22,722,540	0.5692	34.04%
2021-07-13	0	0.047	0.045	0.048	0.041	0.049	64,508,000	2,951,736	0.0458	0.470	0.450	0.480	0.410	0.490	6,450,800	0.4576	14.63%
2021-07-12	0	0.041	0.040	0.041	0.040	0.044	12,067,200	500,916	0.0415	0.410	0.400	0.410	0.400	0.440	1,206,720	0.4151	-2.38%
2021-07-09	0	0.042	0.041	0.042	0.039	0.042	5,480,800	222,428	0.0406	0.420	0.410	0.420	0.390	0.420	548,080	0.4058	7.69%
2021-07-08	0	0.039	0.039	0.040	0.039	0.040	7,736,400	306,374	0.0396	0.390	0.390	0.400	0.390	0.400	773,640	0.3960	-4.88%
2021-07-07	0	0.041	0.040	0.041	0.039	0.042	15,633,600	631,109	0.0404	0.410	0.400	0.410	0.390	0.420	1,563,360	0.4037	2.50%
2021-07-06	0	0.040	0.040	0.041	0.038	0.044	25,640,000	1,042,900	0.0407	0.400	0.400	0.410	0.380	0.440	2,564,000	0.4067	-9.09%
2021-07-05	0	0.044	0.042	0.044	0.038	0.046	39,666,800	1,671,597	0.0421	0.440	0.420	0.440	0.380	0.460	3,966,680	0.4214	10.00%
2021-07-02	0	0.040	0.038	0.039	0.038	0.041	25,280,000	1,000,740	0.0396	0.400	0.380	0.390	0.380	0.410	2,528,000	0.3959	-4.76%
2021-06-30	0	0.042	0.041	0.042	0.041	0.046	29,326,400	1,267,582	0.0432	0.420	0.410	0.420	0.410	0.460	2,932,640	0.4322	-8.70%
2021-06-29	0	0.046	0.044	0.046	0.045	0.047	10,438,252	471,730	0.0452	0.460	0.440	0.460	0.450	0.470	1,043,825	0.4519	0.00%
2021-06-28	0	0.046	0.045	0.046	0.045	0.048	17,557,602	811,193	0.0462	0.460	0.450	0.460	0.450	0.480	1,755,760	0.4620	-4.17%
2021-06-25	0	0.048	0.047	0.048	0.046	0.049	12,121,200	574,008	0.0474	0.480	0.470	0.480	0.460	0.490	1,212,120	0.4736	0.00%
2021-06-24	0	0.048	0.047	0.048	0.046	0.051	52,880,000	2,539,940	0.0480	0.480	0.470	0.480	0.460	0.510	5,288,000	0.4803	-5.88%
2021-06-23	0	0.051	0.050	0.051	0.050	0.056	68,891,600	3,556,452	0.0516	0.510	0.500	0.510	0.500	0.560	6,889,160	0.5162	-7.27%
2021-06-22	0	0.055	0.054	0.055	0.052	0.064	237,412,400	13,762,450	0.0580	0.550	0.540	0.550	0.520	0.640	23,741,240	0.5797	3.77%
2021-06-21	0	0.053	0.053	0.054	0.049	0.217	637,678,082	40,508,090	0.0635	0.530	0.530	0.540	0.490	2.170	63,767,808	0.6352	-58.27%
2021-06-18	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2021-06-17	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2021-06-16	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2021-06-15	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2021-06-11	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2021-06-10	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2021-06-09	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2021-06-08	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2021-06-07	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2021-06-04	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2021-06-03	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2021-06-02	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2021-06-01	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2021-05-31	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2021-05-28	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2021-05-27	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2021-05-26	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2021-05-25	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2021-05-24	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2021-05-21	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2021-05-20	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2021-05-18	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2021-05-17	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2021-05-14	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2021-05-13	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2021-05-12	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2021-05-11	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2021-05-10	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2021-05-07	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2021-05-06	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2021-05-05	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2021-05-04	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2021-05-03	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2021-04-30	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2021-04-29	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2021-04-28	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2021-04-27	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2021-04-26	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2021-04-23	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2021-04-22	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2021-04-21	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2021-04-20	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2021-04-19	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2021-04-16	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2021-04-15	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2021-04-14	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2021-04-13	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2021-04-12	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2021-04-09	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2021-04-08	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2021-04-07	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2021-04-01	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2021-03-31	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2021-03-30	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2021-03-29	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2021-03-26	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2021-03-25	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2021-03-24	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2021-03-23	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2021-03-22	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2021-03-19	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2021-03-18	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2021-03-17	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2021-03-16	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2021-03-15	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2021-03-12	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2021-03-11	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2021-03-10	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2021-03-09	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2021-03-08	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2021-03-05	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2021-03-04	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2021-03-03	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2021-03-02	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2021-03-01	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2021-02-26	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2021-02-25	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2021-02-24	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2021-02-23	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2021-02-22	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2021-02-19	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2021-02-18	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2021-02-17	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2021-02-16	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2021-02-11	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2021-02-10	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2021-02-09	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2021-02-08	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2021-02-05	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2021-02-04	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2021-02-03	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2021-02-02	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2021-02-01	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2021-01-29	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2021-01-28	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2021-01-27	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2021-01-26	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2021-01-25	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2021-01-22	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2021-01-21	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2021-01-20	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2021-01-19	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2021-01-18	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2021-01-15	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2021-01-14	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2021-01-13	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2021-01-12	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2021-01-11	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2021-01-08	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2021-01-07	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2021-01-06	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2021-01-05	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2021-01-04	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2020-12-31	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2020-12-30	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2020-12-29	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2020-12-28	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2020-12-24	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2020-12-23	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2020-12-22	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2020-12-21	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2020-12-18	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2020-12-17	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2020-12-16	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2020-12-15	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2020-12-14	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2020-12-11	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2020-12-10	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2020-12-09	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2020-12-08	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2020-12-07	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2020-12-04	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2020-12-03	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2020-12-02	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2020-12-01	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2020-11-30	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2020-11-27	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2020-11-26	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2020-11-25	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2020-11-24	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2020-11-23	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2020-11-20	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2020-11-19	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2020-11-18	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2020-11-17	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2020-11-16	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2020-11-13	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2020-11-12	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2020-11-11	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2020-11-10	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2020-11-09	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2020-11-06	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2020-11-05	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2020-11-04	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2020-11-03	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2020-11-02	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2020-10-30	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2020-10-29	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2020-10-28	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2020-10-27	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2020-10-23	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2020-10-22	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2020-10-21	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2020-10-20	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2020-10-19	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2020-10-16	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2020-10-15	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2020-10-14	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2020-10-12	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2020-10-09	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2020-10-08	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2020-10-07	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2020-10-06	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2020-10-05	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2020-09-30	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2020-09-29	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2020-09-28	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2020-09-25	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2020-09-24	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2020-09-23	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2020-09-22	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2020-09-21	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2020-09-18	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2020-09-17	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2020-09-16	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2020-09-15	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2020-09-14	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2020-09-11	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2020-09-10	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2020-09-09	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2020-09-08	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2020-09-07	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2020-09-04	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2020-09-03	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2020-09-02	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2020-09-01	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2020-08-31	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2020-08-28	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2020-08-27	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2020-08-26	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2020-08-25	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2020-08-24	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2020-08-21	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2020-08-20	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2020-08-19	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2020-08-18	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2020-08-17	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2020-08-14	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2020-08-13	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2020-08-12	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2020-08-11	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2020-08-10	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2020-08-07	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2020-08-06	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2020-08-05	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2020-08-04	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2020-08-03	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2020-07-31	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2020-07-30	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2020-07-29	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2020-07-28	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2020-07-27	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2020-07-24	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2020-07-23	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2020-07-22	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2020-07-21	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2020-07-20	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2020-07-17	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2020-07-16	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2020-07-15	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2020-07-14	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2020-07-13	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2020-07-10	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2020-07-09	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2020-07-08	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2020-07-07	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2020-07-06	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2020-07-03	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2020-07-02	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2020-06-30	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2020-06-29	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2020-06-26	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2020-06-24	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2020-06-23	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2020-06-22	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2020-06-19	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2020-06-18	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2020-06-17	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2020-06-16	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2020-06-15	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2020-06-12	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2020-06-11	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2020-06-10	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2020-06-09	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2020-06-08	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2020-06-05	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2020-06-04	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2020-06-03	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2020-06-02	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2020-06-01	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2020-05-29	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2020-05-28	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2020-05-27	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2020-05-26	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2020-05-25	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2020-05-22	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2020-05-21	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2020-05-20	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2020-05-19	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2020-05-18	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2020-05-15	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2020-05-14	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2020-05-13	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2020-05-12	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2020-05-11	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2020-05-08	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2020-05-07	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2020-05-06	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2020-05-05	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2020-05-04	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2020-04-29	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2020-04-28	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2020-04-27	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2020-04-24	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2020-04-23	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2020-04-22	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2020-04-21	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2020-04-20	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2020-04-17	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2020-04-16	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2020-04-15	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2020-04-14	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2020-04-09	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2020-04-08	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2020-04-07	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2020-04-06	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2020-04-03	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2020-04-02	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2020-04-01	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2020-03-31	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2020-03-30	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2020-03-27	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2020-03-26	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2020-03-25	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2020-03-24	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2020-03-23	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2020-03-20	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2020-03-19	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2020-03-18	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2020-03-17	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2020-03-16	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2020-03-13	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2020-03-12	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2020-03-11	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2020-03-10	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2020-03-09	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2020-03-06	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2020-03-05	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2020-03-04	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2020-03-03	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2020-03-02	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2020-02-28	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2020-02-27	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2020-02-26	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2020-02-25	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2020-02-24	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2020-02-21	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2020-02-20	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2020-02-19	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2020-02-18	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2020-02-17	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2020-02-14	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2020-02-13	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2020-02-12	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2020-02-11	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2020-02-10	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2020-02-07	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2020-02-06	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2020-02-05	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2020-02-04	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2020-02-03	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2020-01-31	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2020-01-30	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2020-01-29	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2020-01-24	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2020-01-23	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2020-01-22	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2020-01-21	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2020-01-20	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2020-01-17	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2020-01-16	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2020-01-15	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2020-01-14	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2020-01-13	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2020-01-10	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2020-01-09	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2020-01-08	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2020-01-07	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2020-01-06	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2020-01-03	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2020-01-02	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2019-12-31	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2019-12-30	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2019-12-27	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2019-12-24	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2019-12-23	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2019-12-20	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2019-12-19	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2019-12-18	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2019-12-17	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2019-12-16	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2019-12-13	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2019-12-12	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2019-12-11	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2019-12-10	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2019-12-09	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2019-12-06	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2019-12-05	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2019-12-04	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2019-12-03	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2019-12-02	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2019-11-29	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2019-11-28	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2019-11-27	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2019-11-26	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2019-11-25	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2019-11-22	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2019-11-21	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2019-11-20	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2019-11-19	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2019-11-18	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2019-11-15	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2019-11-14	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2019-11-13	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2019-11-12	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2019-11-11	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2019-11-08	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2019-11-07	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2019-11-06	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2019-11-05	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2019-11-04	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2019-11-01	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2019-10-31	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2019-10-30	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2019-10-29	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2019-10-28	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2019-10-25	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2019-10-24	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2019-10-23	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2019-10-22	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2019-10-21	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2019-10-18	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2019-10-17	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2019-10-16	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2019-10-15	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2019-10-14	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2019-10-11	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2019-10-10	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2019-10-09	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2019-10-08	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2019-10-04	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2019-10-03	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2019-10-02	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2019-09-30	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2019-09-27	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2019-09-26	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2019-09-25	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2019-09-24	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2019-09-23	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2019-09-20	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2019-09-19	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2019-09-18	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2019-09-17	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2019-09-16	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2019-09-13	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2019-09-12	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2019-09-11	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2019-09-10	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2019-09-09	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2019-09-06	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2019-09-05	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2019-09-04	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2019-09-03	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2019-09-02	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2019-08-30	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2019-08-29	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2019-08-28	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2019-08-27	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2019-08-26	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2019-08-23	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2019-08-22	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2019-08-21	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2019-08-20	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2019-08-19	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2019-08-16	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2019-08-15	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2019-08-14	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2019-08-13	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2019-08-12	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2019-08-09	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2019-08-08	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2019-08-07	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2019-08-06	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2019-08-05	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2019-08-02	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2019-08-01	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2019-07-31	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2019-07-30	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2019-07-29	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2019-07-26	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2019-07-25	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2019-07-24	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2019-07-23	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2019-07-22	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2019-07-19	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2019-07-18	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2019-07-17	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2019-07-16	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2019-07-15	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2019-07-12	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2019-07-11	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2019-07-10	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2019-07-09	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2019-07-08	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2019-07-05	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2019-07-04	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2019-07-03	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2019-07-02	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2019-06-28	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2019-06-27	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2019-06-26	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2019-06-25	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2019-06-24	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2019-06-21	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2019-06-20	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2019-06-19	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2019-06-18	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2019-06-17	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2019-06-14	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2019-06-13	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2019-06-12	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2019-06-11	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2019-06-10	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2019-06-06	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2019-06-05	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2019-06-04	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2019-06-03	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2019-05-31	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2019-05-30	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2019-05-29	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2019-05-28	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2019-05-27	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2019-05-24	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2019-05-23	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2019-05-22	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2019-05-21	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2019-05-20	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2019-05-17	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2019-05-16	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2019-05-15	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2019-05-14	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2019-05-10	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2019-05-09	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2019-05-08	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2019-05-07	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2019-05-06	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2019-05-03	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2019-05-02	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2019-04-30	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2019-04-29	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2019-04-26	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2019-04-25	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2019-04-24	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2019-04-23	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2019-04-18	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2019-04-17	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2019-04-16	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2019-04-15	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2019-04-12	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2019-04-11	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2019-04-10	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2019-04-09	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2019-04-08	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2019-04-04	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2019-04-03	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2019-04-02	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2019-04-01	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2019-03-29	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2019-03-28	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2019-03-27	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2019-03-26	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2019-03-25	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2019-03-22	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2019-03-21	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2019-03-20	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2019-03-19	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2019-03-18	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2019-03-15	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2019-03-14	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2019-03-13	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2019-03-12	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2019-03-11	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2019-03-08	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2019-03-07	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2019-03-06	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2019-03-05	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2019-03-04	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2019-03-01	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2019-02-28	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2019-02-27	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2019-02-26	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2019-02-25	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2019-02-22	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2019-02-21	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2019-02-20	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2019-02-19	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2019-02-18	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2019-02-15	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2019-02-14	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2019-02-13	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2019-02-12	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2019-02-11	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2019-02-08	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2019-02-04	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2019-02-01	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2019-01-31	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2019-01-30	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2019-01-29	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2019-01-28	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2019-01-25	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2019-01-24	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2019-01-23	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2019-01-22	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2019-01-21	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2019-01-18	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2019-01-17	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2019-01-16	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2019-01-15	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2019-01-14	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2019-01-11	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2019-01-10	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2019-01-09	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2019-01-08	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2019-01-07	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2019-01-04	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2019-01-03	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2019-01-02	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2018-12-31	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2018-12-28	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2018-12-27	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2018-12-24	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2018-12-21	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2018-12-20	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2018-12-19	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2018-12-18	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2018-12-17	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2018-12-14	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2018-12-13	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2018-12-12	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2018-12-11	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2018-12-10	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2018-12-07	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2018-12-06	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2018-12-05	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2018-12-04	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2018-12-03	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2018-11-30	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2018-11-29	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2018-11-28	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2018-11-27	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2018-11-26	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2018-11-23	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2018-11-22	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2018-11-21	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2018-11-20	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2018-11-19	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2018-11-16	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2018-11-15	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2018-11-14	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2018-11-13	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2018-11-12	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2018-11-09	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2018-11-08	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2018-11-07	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2018-11-06	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2018-11-05	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2018-11-02	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2018-11-01	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2018-10-31	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2018-10-30	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2018-10-29	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2018-10-26	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2018-10-25	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2018-10-24	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2018-10-23	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2018-10-22	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2018-10-19	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2018-10-18	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2018-10-16	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2018-10-15	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2018-10-12	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2018-10-11	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2018-10-10	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2018-10-09	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2018-10-08	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2018-10-05	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2018-10-04	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2018-10-03	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2018-10-02	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2018-09-28	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2018-09-27	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2018-09-26	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2018-09-24	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2018-09-21	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2018-09-20	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2018-09-19	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2018-09-18	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2018-09-17	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2018-09-14	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2018-09-13	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2018-09-12	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2018-09-11	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2018-09-10	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2018-09-07	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2018-09-06	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2018-09-05	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2018-09-04	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2018-09-03	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2018-08-31	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2018-08-30	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2018-08-29	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2018-08-28	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2018-08-27	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2018-08-24	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2018-08-23	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2018-08-22	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2018-08-21	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2018-08-20	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2018-08-17	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2018-08-16	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2018-08-15	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2018-08-14	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2018-08-13	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2018-08-10	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2018-08-09	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2018-08-08	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2018-08-07	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2018-08-06	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2018-08-03	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2018-08-02	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2018-08-01	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2018-07-31	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2018-07-30	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2018-07-27	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2018-07-26	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2018-07-25	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2018-07-24	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2018-07-23	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2018-07-20	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2018-07-19	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2018-07-18	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2018-07-17	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2018-07-16	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2018-07-13	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2018-07-12	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2018-07-11	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2018-07-10	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2018-07-09	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2018-07-06	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2018-07-05	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2018-07-04	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2018-07-03	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2018-06-29	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2018-06-28	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2018-06-27	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2018-06-26	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2018-06-25	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2018-06-22	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2018-06-21	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2018-06-20	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2018-06-19	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2018-06-15	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2018-06-14	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2018-06-13	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2018-06-12	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2018-06-11	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2018-06-08	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2018-06-07	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2018-06-06	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2018-06-05	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2018-06-04	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2018-06-01	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2018-05-31	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2018-05-30	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2018-05-29	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2018-05-28	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2018-05-25	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2018-05-24	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2018-05-23	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2018-05-21	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2018-05-18	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2018-05-17	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2018-05-16	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2018-05-15	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2018-05-14	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2018-05-11	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2018-05-10	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2018-05-09	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2018-05-08	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2018-05-07	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2018-05-04	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2018-05-03	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2018-05-02	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2018-04-30	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2018-04-27	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2018-04-26	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2018-04-25	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2018-04-24	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2018-04-23	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2018-04-20	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2018-04-19	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2018-04-18	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2018-04-17	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2018-04-16	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2018-04-13	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2018-04-12	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2018-04-11	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2018-04-10	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2018-04-09	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2018-04-06	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2018-04-04	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2018-04-03	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2018-03-29	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2018-03-28	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2018-03-27	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2018-03-26	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2018-03-23	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2018-03-22	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2018-03-21	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2018-03-20	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2018-03-19	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2018-03-16	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2018-03-15	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2018-03-14	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2018-03-13	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2018-03-12	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2018-03-09	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2018-03-08	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2018-03-07	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2018-03-06	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2018-03-05	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2018-03-02	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2018-03-01	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2018-02-28	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2018-02-27	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2018-02-26	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2018-02-23	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2018-02-22	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2018-02-21	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2018-02-20	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2018-02-15	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2018-02-14	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2018-02-13	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2018-02-12	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2018-02-09	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2018-02-08	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2018-02-07	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2018-02-06	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2018-02-05	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2018-02-02	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2018-02-01	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2018-01-31	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2018-01-30	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2018-01-29	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2018-01-26	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2018-01-25	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2018-01-24	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2018-01-23	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2018-01-22	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2018-01-19	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2018-01-18	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2018-01-17	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2018-01-16	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2018-01-15	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2018-01-12	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2018-01-11	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2018-01-10	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2018-01-09	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2018-01-08	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2018-01-05	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2018-01-04	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2018-01-03	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2018-01-02	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2017-12-29	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2017-12-28	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2017-12-27	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2017-12-22	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2017-12-21	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2017-12-20	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2017-12-19	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2017-12-18	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2017-12-15	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2017-12-14	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2017-12-13	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2017-12-12	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2017-12-11	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2017-12-08	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2017-12-07	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2017-12-06	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2017-12-05	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2017-12-04	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2017-12-01	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2017-11-30	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2017-11-29	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2017-11-28	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2017-11-27	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2017-11-24	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2017-11-23	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2017-11-22	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2017-11-21	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2017-11-20	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2017-11-17	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2017-11-16	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2017-11-15	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2017-11-14	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2017-11-13	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2017-11-10	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2017-11-09	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2017-11-08	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2017-11-07	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2017-11-06	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2017-11-03	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2017-11-02	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2017-11-01	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2017-10-31	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2017-10-30	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2017-10-27	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2017-10-26	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2017-10-25	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2017-10-24	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2017-10-23	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2017-10-20	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2017-10-19	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2017-10-18	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2017-10-17	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2017-10-16	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2017-10-13	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2017-10-12	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2017-10-11	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2017-10-10	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2017-10-09	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2017-10-06	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2017-10-04	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2017-10-03	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2017-09-29	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2017-09-28	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2017-09-27	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2017-09-26	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2017-09-25	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2017-09-22	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2017-09-21	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2017-09-20	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2017-09-19	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2017-09-18	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2017-09-15	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2017-09-14	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2017-09-13	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2017-09-12	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2017-09-11	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2017-09-08	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2017-09-07	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2017-09-06	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2017-09-05	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2017-09-04	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2017-09-01	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2017-08-31	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2017-08-30	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2017-08-29	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2017-08-28	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2017-08-25	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2017-08-24	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2017-08-22	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2017-08-21	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2017-08-18	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2017-08-17	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2017-08-16	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2017-08-15	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2017-08-14	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2017-08-11	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2017-08-10	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2017-08-09	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2017-08-08	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2017-08-07	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2017-08-04	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2017-08-03	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2017-08-02	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2017-08-01	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2017-07-31	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2017-07-28	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2017-07-27	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2017-07-26	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2017-07-25	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2017-07-24	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2017-07-21	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2017-07-20	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2017-07-19	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2017-07-18	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2017-07-17	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2017-07-14	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2017-07-13	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2017-07-12	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2017-07-11	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2017-07-10	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2017-07-07	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2017-07-06	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2017-07-05	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2017-07-04	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2017-07-03	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2017-06-30	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2017-06-29	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2017-06-28	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2017-06-27	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2017-06-26	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2017-06-23	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2017-06-22	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2017-06-21	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2017-06-20	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2017-06-19	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2017-06-16	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2017-06-15	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2017-06-14	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2017-06-13	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2017-06-12	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2017-06-09	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2017-06-08	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2017-06-07	1	-	-	-	-	-	0	0	-	1.270	-	-	-	-	0	-	0.00%
2017-06-06	1	0.127	0.121	0.127	0.121	0.128	988,000	126,260	0.1278	1.270	1.210	1.270	1.210	1.280	98,800	1.2779	-9.29%
2017-06-05	0	0.140	0.135	0.140	0.139	0.140	390,104	54,103	0.1387	1.400	1.350	1.400	1.390	1.400	39,010	1.3869	0.00%
2017-06-02	0	0.140	0.138	0.140	0.134	0.140	806,400	111,351	0.1381	1.400	1.380	1.400	1.340	1.400	80,640	1.3808	1.45%
2017-06-01	0	0.138	0.134	0.141	0.138	0.141	1,000,000	139,200	0.1392	1.380	1.340	1.410	1.380	1.410	100,000	1.3920	0.00%
2017-05-31	0	0.138	0.139	0.140	0.134	0.139	440,800	59,160	0.1342	1.380	1.390	1.400	1.340	1.390	44,080	1.3421	2.22%
2017-05-29	0	0.135	0.135	0.139	0.133	0.136	798,200	106,675	0.1336	1.350	1.350	1.390	1.330	1.360	79,820	1.3364	0.75%
2017-05-26	0	0.134	0.133	0.134	0.133	0.142	3,026,000	411,098	0.1359	1.340	1.330	1.340	1.330	1.420	302,600	1.3586	-6.29%
2017-05-25	0	0.143	0.140	0.146	0.140	0.143	208,000	29,472	0.1417	1.430	1.400	1.460	1.400	1.430	20,800	1.4169	2.88%
2017-05-24	0	0.139	0.139	0.140	0.138	0.148	26,148,000	3,814,160	0.1459	1.390	1.390	1.400	1.380	1.480	2,614,800	1.4587	-4.14%
2017-05-23	0	0.145	0.145	0.146	0.139	0.146	24,400,000	3,533,060	0.1448	1.450	1.450	1.460	1.390	1.460	2,440,000	1.4480	-0.68%
2017-05-22	0	0.146	0.146	0.147	0.142	0.150	1,186,000	174,010	0.1467	1.460	1.460	1.470	1.420	1.500	118,600	1.4672	-1.35%
2017-05-19	0	0.148	0.148	0.150	0.140	0.164	26,879,600	4,006,590	0.1491	1.480	1.480	1.500	1.400	1.640	2,687,960	1.4906	5.71%
2017-05-18	0	0.140	0.140	0.144	0.136	0.149	4,940,000	693,620	0.1404	1.400	1.400	1.440	1.360	1.490	494,000	1.4041	-6.67%
2017-05-17	0	0.150	0.148	0.150	0.150	0.153	2,394,800	362,541	0.1514	1.500	1.480	1.500	1.500	1.530	239,480	1.5139	-2.60%
2017-05-16	0	0.154	0.154	0.159	0.152	0.172	6,080,000	947,500	0.1558	1.540	1.540	1.590	1.520	1.720	608,000	1.5584	-2.53%
2017-05-15	0	0.158	0.155	0.165	0.157	0.164	642,000	101,464	0.1580	1.580	1.550	1.650	1.570	1.640	64,200	1.5804	-4.24%
2017-05-12	0	0.165	0.165	0.170	0.160	0.175	3,470,000	577,160	0.1663	1.650	1.650	1.700	1.600	1.750	347,000	1.6633	1.23%
2017-05-11	0	0.163	0.160	0.164	0.150	0.163	8,408,000	1,342,996	0.1597	1.630	1.600	1.640	1.500	1.630	840,800	1.5973	-0.61%
2017-05-10	0	0.164	0.159	0.164	0.152	0.167	7,217,200	1,147,421	0.1590	1.640	1.590	1.640	1.520	1.670	721,720	1.5898	2.50%
2017-05-09	0	0.160	0.160	0.161	0.156	0.171	14,696,000	2,385,352	0.1623	1.600	1.600	1.610	1.560	1.710	1,469,600	1.6231	-5.88%
2017-05-08	0	0.170	0.169	0.170	0.165	0.190	60,564,000	10,666,056	0.1761	1.700	1.690	1.700	1.650	1.900	6,056,400	1.7611	-2.86%
2017-05-05	0	0.175	0.176	0.177	0.143	0.179	93,240,000	15,653,656	0.1679	1.750	1.760	1.770	1.430	1.790	9,324,000	1.6789	15.89%
2017-05-04	0	0.151	0.149	0.153	0.126	0.167	90,156,600	13,614,271	0.1510	1.510	1.490	1.530	1.260	1.670	9,015,660	1.5101	18.90%
2017-05-02	0	0.127	0.126	0.127	0.122	0.127	6,262,000	779,180	0.1244	1.270	1.260	1.270	1.220	1.270	626,200	1.2443	-2.31%
2017-04-28	0	0.130	0.128	0.130	0.124	0.132	18,898,000	2,440,872	0.1292	1.300	1.280	1.300	1.240	1.320	1,889,800	1.2916	2.36%
2017-04-27	0	0.127	0.126	0.127	0.121	0.132	13,708,400	1,750,464	0.1277	1.270	1.260	1.270	1.210	1.320	1,370,840	1.2769	4.10%
2017-04-26	0	0.122	0.121	0.124	0.119	0.127	105,031,200	12,623,305	0.1202	1.220	1.210	1.240	1.190	1.270	10,503,120	1.2019	-6.15%
2017-04-25	0	0.130	0.130	0.131	0.111	0.137	139,554,800	16,679,117	0.1195	1.300	1.300	1.310	1.110	1.370	13,955,480	1.1952	16.07%
2017-04-24	0	0.112	0.112	0.113	0.111	0.114	2,721,000	306,552	0.1127	1.120	1.120	1.130	1.110	1.140	272,100	1.1266	-0.88%
2017-04-21	0	0.113	0.113	0.115	0.113	0.115	600,000	67,840	0.1131	1.130	1.130	1.150	1.130	1.150	60,000	1.1307	-3.42%
2017-04-20	0	0.117	0.115	0.117	0.114	0.119	866,400	100,970	0.1165	1.170	1.150	1.170	1.140	1.190	86,640	1.1654	2.63%
2017-04-19	0	0.114	0.113	0.114	0.111	0.118	5,064,000	573,160	0.1132	1.140	1.130	1.140	1.110	1.180	506,400	1.1318	0.88%
2017-04-18	0	0.113	0.113	0.114	0.113	0.121	4,460,000	511,940	0.1148	1.130	1.130	1.140	1.130	1.210	446,000	1.1478	-6.61%
2017-04-13	0	0.121	0.121	0.122	0.113	0.137	56,823,200	7,251,930	0.1276	1.210	1.210	1.220	1.130	1.370	5,682,320	1.2762	9.01%
2017-04-12	0	0.111	0.111	0.112	0.110	0.113	1,124,000	124,920	0.1111	1.110	1.110	1.120	1.100	1.130	112,400	1.1114	-1.77%
2017-04-11	0	0.113	0.111	0.113	0.111	0.115	2,346,000	263,030	0.1121	1.130	1.110	1.130	1.110	1.150	234,600	1.1212	0.00%
2017-04-10	0	0.113	0.113	0.115	0.112	0.115	1,783,200	203,086	0.1139	1.130	1.130	1.150	1.120	1.150	178,320	1.1389	-1.74%
2017-04-07	0	0.115	0.114	0.117	0.115	0.117	972,000	112,720	0.1160	1.150	1.140	1.170	1.150	1.170	97,200	1.1597	0.00%
2017-04-06	0	0.115	0.115	0.116	0.114	0.116	9,204,000	1,064,060	0.1156	1.150	1.150	1.160	1.140	1.160	920,400	1.1561	-0.86%
2017-04-05	0	0.116	0.115	0.116	0.114	0.116	912,000	104,856	0.1150	1.160	1.150	1.160	1.140	1.160	91,200	1.1497	0.87%
2017-04-03	0	0.115	0.115	0.117	0.114	0.117	1,384,000	160,284	0.1158	1.150	1.150	1.170	1.140	1.170	138,400	1.1581	-0.86%
2017-03-31	0	0.116	0.115	0.117	0.114	0.117	868,000	100,496	0.1158	1.160	1.150	1.170	1.140	1.170	86,800	1.1578	0.87%
2017-03-30	0	0.115	0.114	0.117	0.111	0.117	4,050,000	466,700	0.1152	1.150	1.140	1.170	1.110	1.170	405,000	1.1523	2.68%
2017-03-29	0	0.112	0.111	0.115	0.112	0.115	2,650,400	299,042	0.1128	1.120	1.110	1.150	1.120	1.150	265,040	1.1283	-0.88%
2017-03-28	0	0.113	0.113	0.116	0.113	0.116	2,480,000	281,220	0.1134	1.130	1.130	1.160	1.130	1.160	248,000	1.1340	-0.88%
2017-03-27	0	0.114	0.114	0.116	0.112	0.116	1,516,000	174,900	0.1154	1.140	1.140	1.160	1.120	1.160	151,600	1.1537	-1.72%
2017-03-24	0	0.116	0.116	0.118	0.115	0.118	3,206,000	371,948	0.1160	1.160	1.160	1.180	1.150	1.180	320,600	1.1602	0.00%
2017-03-23	0	0.116	0.115	0.118	0.115	0.121	2,972,000	350,048	0.1178	1.160	1.150	1.180	1.150	1.210	297,200	1.1778	-3.33%
2017-03-22	0	0.120	0.120	0.122	0.118	0.121	4,124,000	494,160	0.1198	1.200	1.200	1.220	1.180	1.210	412,400	1.1983	0.84%
2017-03-21	0	0.119	0.119	0.120	0.119	0.121	2,927,000	349,694	0.1195	1.190	1.190	1.200	1.190	1.210	292,700	1.1947	0.00%
2017-03-20	0	0.119	0.119	0.120	0.118	0.123	3,268,000	392,484	0.1201	1.190	1.190	1.200	1.180	1.230	326,800	1.2010	0.00%
2017-03-17	0	0.119	0.118	0.119	0.117	0.119	48,529,600	5,728,522	0.1180	1.190	1.180	1.190	1.170	1.190	4,852,960	1.1804	1.71%
2017-03-16	0	0.117	0.117	0.119	0.116	0.120	7,820,600	919,175	0.1175	1.170	1.170	1.190	1.160	1.200	782,060	1.1753	-1.68%
2017-03-15	0	0.119	0.118	0.119	0.114	0.125	100,042,500	11,851,647	0.1185	1.190	1.180	1.190	1.140	1.250	10,004,250	1.1847	-24.20%
2017-03-14	0	0.157	0.156	0.158	0.155	0.158	5,914,000	923,708	0.1562	1.570	1.560	1.580	1.550	1.580	591,400	1.5619	-1.26%
2017-03-13	0	0.159	0.159	0.160	0.157	0.162	5,956,000	951,244	0.1597	1.590	1.590	1.600	1.570	1.620	595,600	1.5971	0.00%
2017-03-10	0	0.159	0.159	0.160	0.156	0.162	3,941,600	629,743	0.1598	1.590	1.590	1.600	1.560	1.620	394,160	1.5977	-2.45%
2017-03-09	0	0.163	0.162	0.167	0.160	0.170	5,032,000	828,000	0.1645	1.630	1.620	1.670	1.600	1.700	503,200	1.6455	-5.78%
2017-03-08	0	0.173	0.169	0.173	0.170	0.173	1,764,000	301,140	0.1707	1.730	1.690	1.730	1.700	1.730	176,400	1.7071	1.76%
2017-03-07	0	0.170	0.168	0.170	0.168	0.176	6,440,000	1,094,040	0.1699	1.700	1.680	1.700	1.680	1.760	644,000	1.6988	-2.30%
2017-03-06	0	0.174	0.172	0.174	0.172	0.182	1,528,000	266,780	0.1746	1.740	1.720	1.740	1.720	1.820	152,800	1.7459	-0.57%
2017-03-03	0	0.175	0.174	0.176	0.173	0.178	4,740,000	829,400	0.1750	1.750	1.740	1.760	1.730	1.780	474,000	1.7498	-1.13%
2017-03-02	0	0.177	0.177	0.178	0.175	0.179	5,556,800	984,791	0.1772	1.770	1.770	1.780	1.750	1.790	555,680	1.7722	0.00%
2017-03-01	0	0.177	0.175	0.178	0.175	0.180	1,604,000	285,228	0.1778	1.770	1.750	1.780	1.750	1.800	160,400	1.7782	0.00%
2017-02-28	0	0.177	0.177	0.179	0.176	0.180	2,348,000	420,708	0.1792	1.770	1.770	1.790	1.760	1.800	234,800	1.7918	-2.21%
2017-02-27	0	0.181	0.180	0.184	0.180	0.187	1,740,000	316,420	0.1819	1.810	1.800	1.840	1.800	1.870	174,000	1.8185	-1.63%
2017-02-24	0	0.184	0.179	0.184	0.180	0.188	6,540,000	1,183,920	0.1810	1.840	1.790	1.840	1.800	1.880	654,000	1.8103	0.00%
2017-02-23	0	0.184	0.183	0.185	0.183	0.189	1,767,200	324,394	0.1836	1.840	1.830	1.850	1.830	1.890	176,720	1.8356	0.00%
2017-02-22	0	0.184	0.184	0.188	0.180	0.187	3,081,200	566,336	0.1838	1.840	1.840	1.880	1.800	1.870	308,120	1.8380	0.00%
2017-02-21	0	0.184	0.184	0.187	0.183	0.190	3,408,000	639,692	0.1877	1.840	1.840	1.870	1.830	1.900	340,800	1.8770	-3.16%
2017-02-20	0	0.190	0.189	0.191	0.189	0.192	2,578,000	490,808	0.1904	1.900	1.890	1.910	1.890	1.920	257,800	1.9038	-0.52%
2017-02-17	0	0.191	0.191	0.192	0.190	0.194	2,180,000	420,080	0.1927	1.910	1.910	1.920	1.900	1.940	218,000	1.9270	-1.55%
2017-02-16	0	0.194	0.189	0.194	0.189	0.194	1,024,000	193,880	0.1893	1.940	1.890	1.940	1.890	1.940	102,400	1.8934	2.11%
2017-02-15	0	0.190	0.189	0.194	0.189	0.191	3,804,000	721,864	0.1898	1.900	1.890	1.940	1.890	1.910	380,400	1.8976	-0.52%
2017-02-14	0	0.191	0.191	0.192	0.187	0.192	3,632,000	689,348	0.1898	1.910	1.910	1.920	1.870	1.920	363,200	1.8980	-0.52%
2017-02-13	0	0.192	0.192	0.195	0.192	0.195	2,342,000	452,446	0.1932	1.920	1.920	1.950	1.920	1.950	234,200	1.9319	-0.52%
2017-02-10	0	0.193	0.193	0.198	0.193	0.198	2,404,000	474,000	0.1972	1.930	1.930	1.980	1.930	1.980	240,400	1.9717	-1.03%
2017-02-09	0	0.195	0.195	0.199	0.193	0.199	1,648,000	320,880	0.1947	1.950	1.950	1.990	1.930	1.990	164,800	1.9471	0.00%
2017-02-08	0	0.195	0.195	0.197	0.193	0.201	2,822,000	551,686	0.1955	1.950	1.950	1.970	1.930	2.010	282,200	1.9549	-2.01%
2017-02-07	0	0.199	0.199	0.202	0.198	0.204	3,888,800	774,938	0.1993	1.990	1.990	2.020	1.980	2.040	388,880	1.9927	-2.93%
2017-02-06	0	0.205	0.205	0.208	0.205	0.209	220,000	45,680	0.2076	2.050	2.050	2.080	2.050	2.090	22,000	2.0764	-1.44%
2017-02-03	0	0.208	0.206	0.210	0.208	0.208	158,592	32,843	0.2071	2.080	2.060	2.100	2.080	2.080	15,859	2.0709	-0.48%
2017-02-02	0	0.209	0.209	0.210	0.209	0.214	1,036,800	217,284	0.2096	2.090	2.090	2.100	2.090	2.140	103,680	2.0957	-2.34%
2017-02-01	0	0.214	0.205	0.214	0.216	0.216	40,000	8,640	0.2160	2.140	2.050	2.140	2.160	2.160	4,000	2.1600	-0.93%
2017-01-27	0	0.216	0.216	0.217	-	-	0	0	-	2.160	2.160	2.170	-	-	0	-	3.85%
2017-01-26	0	0.208	0.205	0.218	0.212	0.218	40,000	8,600	0.2150	2.080	2.050	2.180	2.120	2.180	4,000	2.1500	0.00%
2017-01-25	0	0.208	0.206	0.209	0.208	0.208	7,000,000	1,456,000	0.2080	2.080	2.060	2.090	2.080	2.080	700,000	2.0800	-0.95%
2017-01-24	0	0.210	0.206	0.210	0.205	0.210	30,170,000	6,335,170	0.2100	2.100	2.060	2.100	2.050	2.100	3,017,000	2.0998	-0.47%
2017-01-23	0	0.211	0.206	0.211	0.206	0.211	452,000	93,948	0.2078	2.110	2.060	2.110	2.060	2.110	45,200	2.0785	-0.47%
2017-01-20	0	0.212	0.210	0.212	0.210	0.213	522,000	110,682	0.2120	2.120	2.100	2.120	2.100	2.130	52,200	2.1203	-0.47%
2017-01-19	0	0.213	0.211	0.213	0.210	0.213	792,000	166,800	0.2106	2.130	2.110	2.130	2.100	2.130	79,200	2.1061	0.00%
2017-01-18	0	0.213	0.206	0.213	0.206	0.213	5,904,000	1,250,320	0.2118	2.130	2.060	2.130	2.060	2.130	590,400	2.1178	2.90%
2017-01-17	0	0.207	0.206	0.212	0.206	0.208	6,232,000	1,289,900	0.2070	2.070	2.060	2.120	2.060	2.080	623,200	2.0698	-2.36%
2017-01-16	0	0.212	0.209	0.213	0.202	0.215	15,600,000	3,334,540	0.2138	2.120	2.090	2.130	2.020	2.150	1,560,000	2.1375	-2.30%
2017-01-13	0	0.217	0.212	0.218	0.212	0.220	424,000	91,792	0.2165	2.170	2.120	2.180	2.120	2.200	42,400	2.1649	1.88%
2017-01-12	0	0.213	0.205	0.213	-	-	16,000	3,152	0.1970	2.130	2.050	2.130	-	-	1,600	1.9700	0.00%
2017-01-11	0	0.213	0.211	0.213	0.210	0.221	20,000,000	4,250,980	0.2125	2.130	2.110	2.130	2.100	2.210	2,000,000	2.1255	-1.84%
2017-01-10	0	0.217	0.210	0.217	0.206	0.222	4,694,000	1,034,080	0.2203	2.170	2.100	2.170	2.060	2.220	469,400	2.2030	3.83%
2017-01-09	0	0.209	0.200	0.210	0.200	0.220	704,000	145,340	0.2064	2.090	2.000	2.100	2.000	2.200	70,400	2.0645	1.95%
2017-01-06	0	0.205	0.205	0.209	0.205	0.211	1,068,000	221,380	0.2073	2.050	2.050	2.090	2.050	2.110	106,800	2.0728	-2.38%
2017-01-05	0	0.210	0.210	0.212	0.208	0.212	396,000	83,060	0.2097	2.100	2.100	2.120	2.080	2.120	39,600	2.0975	-0.94%
2017-01-04	0	0.212	0.211	0.214	0.211	0.219	50,858,032	10,854,028	0.2134	2.120	2.110	2.140	2.110	2.190	5,085,803	2.1342	0.95%
2017-01-03	0	0.210	0.210	0.213	0.210	0.222	2,048,000	442,580	0.2161	2.100	2.100	2.130	2.100	2.220	204,800	2.1610	-5.41%
2016-12-30	0	0.222	0.220	0.221	0.192	0.230	15,330,400	3,374,404	0.2201	2.220	2.200	2.210	1.920	2.300	1,533,040	2.2011	12.12%
2016-12-29	0	0.198	0.192	0.199	0.198	0.198	118,000	23,118	0.1959	1.980	1.920	1.990	1.980	1.980	11,800	1.9592	-0.50%
2016-12-28	0	0.199	0.197	0.199	0.193	0.199	872,800	170,676	0.1955	1.990	1.970	1.990	1.930	1.990	87,280	1.9555	-0.50%
2016-12-23	0	0.200	0.193	0.201	0.183	0.205	26,320,000	5,361,760	0.2037	2.000	1.930	2.010	1.830	2.050	2,632,000	2.0371	-2.44%
2016-12-22	0	0.205	0.205	0.207	0.203	0.209	640,000	131,880	0.2061	2.050	2.050	2.070	2.030	2.090	64,000	2.0606	-1.44%
2016-12-21	0	0.208	0.207	0.210	0.207	0.213	480,000	99,660	0.2076	2.080	2.070	2.100	2.070	2.130	48,000	2.0763	-2.35%
2016-12-20	0	0.213	0.209	0.213	0.210	0.214	104,000	21,836	0.2100	2.130	2.090	2.130	2.100	2.140	10,400	2.0996	1.43%
2016-12-19	0	0.210	0.208	0.212	0.208	0.212	816,000	171,024	0.2096	2.100	2.080	2.120	2.080	2.120	81,600	2.0959	-1.87%
2016-12-16	0	0.214	0.214	0.218	0.214	0.216	306,000	65,650	0.2145	2.140	2.140	2.180	2.140	2.160	30,600	2.1454	-0.93%
2016-12-15	0	0.216	0.215	0.218	0.215	0.217	8,901,600	1,922,496	0.2160	2.160	2.150	2.180	2.150	2.170	890,160	2.1597	-2.70%
2016-12-14	0	0.222	0.216	0.223	0.216	0.230	608,000	133,200	0.2191	2.220	2.160	2.230	2.160	2.300	60,800	2.1908	0.91%
2016-12-13	0	0.220	0.213	0.220	0.214	0.221	20,041,200	4,309,192	0.2150	2.200	2.130	2.200	2.140	2.210	2,004,120	2.1502	0.46%
2016-12-12	0	0.219	0.215	0.220	0.214	0.224	1,836,000	398,924	0.2173	2.190	2.150	2.200	2.140	2.240	183,600	2.1728	-0.45%
2016-12-09	0	0.220	0.219	0.222	0.219	0.222	716,000	157,900	0.2205	2.200	2.190	2.220	2.190	2.220	71,600	2.2053	-0.90%
2016-12-08	0	0.222	0.222	0.226	0.219	0.222	6,486,000	1,432,540	0.2209	2.220	2.220	2.260	2.190	2.220	648,600	2.2087	0.91%
2016-12-07	0	0.220	0.219	0.229	0.219	0.220	900,430	197,758	0.2196	2.200	2.190	2.290	2.190	2.200	90,043	2.1963	0.00%
2016-12-06	0	0.220	0.219	0.223	0.219	0.222	725,600	159,727	0.2201	2.200	2.190	2.230	2.190	2.220	72,560	2.2013	-0.90%
2016-12-05	0	0.222	0.219	0.233	0.219	0.225	1,220,000	270,340	0.2216	2.220	2.190	2.330	2.190	2.250	122,000	2.2159	-1.77%
2016-12-02	0	0.226	0.222	0.226	0.226	0.228	233,600	52,863	0.2263	2.260	2.220	2.260	2.260	2.280	23,360	2.2630	-1.31%
2016-12-01	0	0.229	0.224	0.229	0.224	0.229	300,000	67,580	0.2253	2.290	2.240	2.290	2.240	2.290	30,000	2.2527	0.88%
2016-11-30	0	0.227	0.227	0.230	0.224	0.227	360,000	81,340	0.2259	2.270	2.270	2.300	2.240	2.270	36,000	2.2594	-0.44%
2016-11-29	0	0.228	0.228	0.229	0.228	0.234	1,164,000	266,676	0.2291	2.280	2.280	2.290	2.280	2.340	116,400	2.2910	-2.56%
2016-11-28	0	0.234	0.231	0.234	0.230	0.234	1,496,000	345,964	0.2313	2.340	2.310	2.340	2.300	2.340	149,600	2.3126	-0.85%
2016-11-25	0	0.236	0.232	0.236	0.232	0.236	10,300,000	2,399,960	0.2330	2.360	2.320	2.360	2.320	2.360	1,030,000	2.3301	0.00%
2016-11-24	0	0.236	0.234	0.235	0.234	0.240	400,000	94,140	0.2354	2.360	2.340	2.350	2.340	2.400	40,000	2.3535	0.43%
2016-11-23	0	0.235	0.233	0.235	0.234	0.237	1,230,000	289,494	0.2354	2.350	2.330	2.350	2.340	2.370	123,000	2.3536	-0.42%
2016-11-22	0	0.236	0.236	0.237	0.236	0.237	772,000	182,416	0.2363	2.360	2.360	2.370	2.360	2.370	77,200	2.3629	-0.42%
2016-11-21	0	0.237	0.233	0.237	0.233	0.237	2,032,000	476,668	0.2346	2.370	2.330	2.370	2.330	2.370	203,200	2.3458	-1.25%
2016-11-18	0	0.240	0.236	0.240	0.235	0.250	15,090,000	3,701,338	0.2453	2.400	2.360	2.400	2.350	2.500	1,509,000	2.4528	3.45%
2016-11-17	0	0.232	0.232	0.236	0.228	0.234	1,024,000	236,824	0.2313	2.320	2.320	2.360	2.280	2.340	102,400	2.3127	1.75%
2016-11-16	0	0.228	0.226	0.229	0.226	0.229	508,000	115,144	0.2267	2.280	2.260	2.290	2.260	2.290	50,800	2.2666	1.79%
2016-11-15	0	0.224	0.220	0.225	0.220	0.225	480,000	106,680	0.2223	2.240	2.200	2.250	2.200	2.250	48,000	2.2225	0.90%
2016-11-14	0	0.222	0.219	0.223	0.214	0.222	2,612,000	567,516	0.2173	2.220	2.190	2.230	2.140	2.220	261,200	2.1727	-1.33%
2016-11-11	0	0.225	0.224	0.227	0.225	0.230	1,502,000	341,950	0.2277	2.250	2.240	2.270	2.250	2.300	150,200	2.2766	-2.17%
2016-11-10	0	0.230	0.224	0.230	0.224	0.230	951,200	214,297	0.2253	2.300	2.240	2.300	2.240	2.300	95,120	2.2529	2.22%
2016-11-09	0	0.225	0.220	0.227	0.220	0.230	1,820,000	406,540	0.2234	2.250	2.200	2.270	2.200	2.300	182,000	2.2337	-1.75%
2016-11-08	0	0.229	0.229	0.232	0.227	0.232	639,600	146,140	0.2285	2.290	2.290	2.320	2.270	2.320	63,960	2.2849	-0.43%
2016-11-07	0	0.230	0.230	0.234	0.229	0.235	1,920,000	443,440	0.2310	2.300	2.300	2.340	2.290	2.350	192,000	2.3096	-2.13%
2016-11-04	0	0.235	0.231	0.235	0.232	0.235	880,000	205,560	0.2336	2.350	2.310	2.350	2.320	2.350	88,000	2.3359	0.00%
2016-11-03	0	0.235	0.234	0.235	0.234	0.236	2,380,000	563,156	0.2366	2.350	2.340	2.350	2.340	2.360	238,000	2.3662	0.00%
2016-11-02	0	0.235	0.233	0.236	0.233	0.239	480,000	112,420	0.2342	2.350	2.330	2.360	2.330	2.390	48,000	2.3421	-2.08%
2016-11-01	0	0.240	0.238	0.240	0.231	0.241	4,892,000	1,164,880	0.2381	2.400	2.380	2.400	2.310	2.410	489,200	2.3812	3.90%
2016-10-31	0	0.231	0.231	0.234	0.230	0.232	4,032,000	931,460	0.2310	2.310	2.310	2.340	2.300	2.320	403,200	2.3102	0.00%
2016-10-28	0	0.231	0.231	0.233	0.231	0.234	1,280,000	298,080	0.2329	2.310	2.310	2.330	2.310	2.340	128,000	2.3288	-1.70%
2016-10-27	0	0.235	0.234	0.235	0.234	0.238	67,100,000	15,704,200	0.2340	2.350	2.340	2.350	2.340	2.380	6,710,000	2.3404	-0.84%
2016-10-26	0	0.237	0.233	0.237	0.233	0.239	876,000	206,220	0.2354	2.370	2.330	2.370	2.330	2.390	87,600	2.3541	-0.84%
2016-10-25	0	0.239	0.235	0.240	0.236	0.239	1,076,000	255,488	0.2374	2.390	2.350	2.400	2.360	2.390	107,600	2.3744	0.84%
2016-10-24	0	0.237	0.236	0.239	0.235	0.243	1,178,000	279,060	0.2369	2.370	2.360	2.390	2.350	2.430	117,800	2.3689	-1.25%
2016-10-20	0	0.240	0.235	0.240	0.235	0.240	900,000	214,500	0.2383	2.400	2.350	2.400	2.350	2.400	90,000	2.3833	1.27%
2016-10-19	0	0.237	0.237	0.239	0.232	0.240	2,643,200	626,308	0.2370	2.370	2.370	2.390	2.320	2.400	264,320	2.3695	1.72%
2016-10-18	0	0.233	0.233	0.234	0.231	0.236	2,860,000	669,800	0.2342	2.330	2.330	2.340	2.310	2.360	286,000	2.3420	-0.43%
2016-10-17	0	0.234	0.234	0.235	0.233	0.238	11,952,000	2,826,820	0.2365	2.340	2.340	2.350	2.330	2.380	1,195,200	2.3651	-1.68%
2016-10-14	0	0.238	0.237	0.238	0.235	0.242	17,040,000	4,051,320	0.2378	2.380	2.370	2.380	2.350	2.420	1,704,000	2.3775	-0.42%
2016-10-13	0	0.239	0.239	0.240	0.239	0.248	9,488,000	2,295,756	0.2420	2.390	2.390	2.400	2.390	2.480	948,800	2.4196	-4.02%
2016-10-12	0	0.249	0.249	0.250	0.246	0.255	37,160,000	9,416,260	0.2534	2.490	2.490	2.500	2.460	2.550	3,716,000	2.5340	-2.35%
2016-10-11	0	0.255	0.255	0.260	0.248	0.270	25,000,000	6,542,560	0.2617	2.550	2.550	2.600	2.480	2.700	2,500,000	2.6170	2.41%
2016-10-07	0	0.249	0.248	0.249	0.240	0.249	134,934,800	33,239,116	0.2463	2.490	2.480	2.490	2.400	2.490	13,493,480	2.4633	0.81%
2016-10-06	0	0.247	0.246	0.248	0.246	0.255	91,243,200	22,774,413	0.2496	2.470	2.460	2.480	2.460	2.550	9,124,320	2.4960	0.00%
2016-10-05	0	0.247	0.246	0.248	0.237	0.247	30,340,000	7,402,560	0.2440	2.470	2.460	2.480	2.370	2.470	3,034,000	2.4399	2.07%
2016-10-04	0	0.242	0.239	0.243	0.235	0.250	11,704,000	2,815,180	0.2405	2.420	2.390	2.430	2.350	2.500	1,170,400	2.4053	-5.10%
2016-10-03	0	0.255	0.250	0.255	0.250	0.255	3,074,400	776,620	0.2526	2.550	2.500	2.550	2.500	2.550	307,440	2.5261	0.00%
2016-09-30	0	0.255	0.250	0.255	0.244	0.260	20,291,200	5,092,070	0.2509	2.550	2.500	2.550	2.440	2.600	2,029,120	2.5095	-1.92%
2016-09-29	0	0.260	0.255	0.260	0.220	0.260	86,641,200	20,530,292	0.2370	2.600	2.550	2.600	2.200	2.600	8,664,120	2.3696	16.59%
2016-09-28	0	0.223	0.220	0.223	0.220	0.225	3,746,000	834,328	0.2227	2.230	2.200	2.230	2.200	2.250	374,600	2.2273	-0.45%
2016-09-27	0	0.224	0.224	0.225	0.221	0.225	2,727,200	605,403	0.2220	2.240	2.240	2.250	2.210	2.250	272,720	2.2199	0.45%
2016-09-26	0	0.223	0.223	0.224	0.222	0.225	3,478,000	773,890	0.2225	2.230	2.230	2.240	2.220	2.250	347,800	2.2251	-0.89%
2016-09-23	0	0.225	0.225	0.227	0.223	0.228	4,216,400	950,579	0.2254	2.250	2.250	2.270	2.230	2.280	421,640	2.2545	-0.88%
2016-09-22	0	0.227	0.226	0.227	0.219	0.232	38,702,000	8,749,560	0.2261	2.270	2.260	2.270	2.190	2.320	3,870,200	2.2608	0.89%
2016-09-21	0	0.225	0.222	0.228	0.220	0.229	1,656,000	373,656	0.2256	2.250	2.220	2.280	2.200	2.290	165,600	2.2564	2.27%
2016-09-20	0	0.220	0.220	0.224	0.220	0.231	3,888,000	875,132	0.2251	2.200	2.200	2.240	2.200	2.310	388,800	2.2509	-7.17%
2016-09-19	0	0.237	0.233	0.237	0.218	0.237	3,082,930	708,821	0.2299	2.370	2.330	2.370	2.180	2.370	308,293	2.2992	10.75%
2016-09-15	0	0.214	0.214	0.218	0.213	0.215	1,200,000	257,400	0.2145	2.140	2.140	2.180	2.130	2.150	120,000	2.1450	1.42%
2016-09-14	0	0.211	0.210	0.214	0.210	0.216	3,693,200	785,616	0.2127	2.110	2.100	2.140	2.100	2.160	369,320	2.1272	-4.52%
2016-09-13	0	0.221	0.216	0.221	0.217	0.222	680,000	149,100	0.2193	2.210	2.160	2.210	2.170	2.220	68,000	2.1926	0.45%
2016-09-12	0	0.220	0.220	0.226	0.220	0.228	2,500,000	559,560	0.2238	2.200	2.200	2.260	2.200	2.280	250,000	2.2382	-3.51%
2016-09-09	0	0.228	0.225	0.230	0.221	0.236	6,510,000	1,510,906	0.2321	2.280	2.250	2.300	2.210	2.360	651,000	2.3209	-1.30%
2016-09-08	0	0.231	0.231	0.234	0.223	0.239	16,378,000	3,784,832	0.2311	2.310	2.310	2.340	2.230	2.390	1,637,800	2.3109	4.52%
2016-09-07	0	0.221	0.220	0.223	0.220	0.222	2,014,000	445,012	0.2210	2.210	2.200	2.230	2.200	2.220	201,400	2.2096	1.38%
2016-09-06	0	0.218	0.218	0.219	0.215	0.225	4,960,800	1,086,764	0.2191	2.180	2.180	2.190	2.150	2.250	496,080	2.1907	1.87%
2016-09-05	0	0.214	0.213	0.215	0.212	0.218	3,557,200	760,273	0.2137	2.140	2.130	2.150	2.120	2.180	355,720	2.1373	0.00%
2016-09-02	0	0.214	0.212	0.214	0.212	0.217	5,044,860	1,078,267	0.2137	2.140	2.120	2.140	2.120	2.170	504,486	2.1374	-1.38%
2016-09-01	0	0.217	0.217	0.219	0.216	0.224	1,754,000	380,476	0.2169	2.170	2.170	2.190	2.160	2.240	175,400	2.1692	0.00%
2016-08-31	0	0.217	0.217	0.218	0.211	0.230	6,247,200	1,402,271	0.2245	2.170	2.170	2.180	2.110	2.300	624,720	2.2446	2.84%
2016-08-30	0	0.211	0.210	0.215	0.210	0.230	8,298,400	1,801,176	0.2171	2.110	2.100	2.150	2.100	2.300	829,840	2.1705	-6.22%
2016-08-29	0	0.225	0.225	0.228	0.223	0.238	2,546,000	577,458	0.2268	2.250	2.250	2.280	2.230	2.380	254,600	2.2681	-3.43%
2016-08-26	0	0.233	0.232	0.233	0.229	0.236	3,514,400	812,413	0.2312	2.330	2.320	2.330	2.290	2.360	351,440	2.3117	-1.69%
2016-08-25	0	0.237	0.231	0.237	0.225	0.242	713,200	164,276	0.2303	2.370	2.310	2.370	2.250	2.420	71,320	2.3034	0.42%
2016-08-24	0	0.236	0.236	0.241	0.236	0.246	1,388,000	329,756	0.2376	2.360	2.360	2.410	2.360	2.460	138,800	2.3758	-0.84%
2016-08-23	0	0.238	0.238	0.240	0.236	0.240	842,800	199,311	0.2365	2.380	2.380	2.400	2.360	2.400	84,280	2.3649	0.42%
2016-08-22	0	0.237	0.237	0.240	0.237	0.242	703,200	167,320	0.2379	2.370	2.370	2.400	2.370	2.420	70,320	2.3794	-3.66%
2016-08-19	0	0.246	0.240	0.245	0.239	0.246	2,112,400	513,123	0.2429	2.460	2.400	2.450	2.390	2.460	211,240	2.4291	-0.40%
2016-08-18	0	0.247	0.244	0.247	0.236	0.250	1,902,000	466,388	0.2452	2.470	2.440	2.470	2.360	2.500	190,200	2.4521	0.41%
2016-08-17	0	0.246	0.236	0.246	0.236	0.247	3,088,800	747,384	0.2420	2.460	2.360	2.460	2.360	2.470	308,880	2.4197	-0.81%
2016-08-16	0	0.248	0.246	0.248	0.240	0.280	10,718,000	2,733,982	0.2551	2.480	2.460	2.480	2.400	2.800	1,071,800	2.5508	2.62%
2016-08-15	0	0.325	0.325	0.335	0.290	0.335	3,921,600	1,217,264	0.3104	2.417	2.417	2.491	2.156	2.491	527,388	2.3081	3.17%
2016-08-12	0	0.063	0.063	0.064	0.062	0.065	21,026,000	1,334,394	0.0635	2.342	2.342	2.379	2.305	2.417	565,527	2.3596	-3.08%
2016-08-11	0	0.065	0.064	0.065	0.063	0.068	10,056,000	663,918	0.0660	2.417	2.379	2.417	2.342	2.528	270,472	2.4547	0.00%
2016-08-10	0	0.065	0.064	0.065	0.063	0.068	36,910,000	2,388,450	0.0647	2.417	2.379	2.417	2.342	2.528	992,752	2.4059	-5.80%
2016-08-09	0	0.069	0.068	0.069	0.067	0.079	42,180,000	2,999,720	0.0711	2.565	2.528	2.565	2.491	2.937	1,134,497	2.6441	-8.00%
2016-08-08	0	0.075	0.075	0.076	0.060	0.086	308,930,000	23,839,958	0.0772	2.788	2.788	2.826	2.231	3.197	8,309,152	2.8691	22.95%
2016-08-05	0	0.061	0.060	0.062	0.057	0.062	27,366,000	1,640,610	0.0600	2.268	2.231	2.305	2.119	2.305	736,051	2.2289	7.02%
2016-08-04	0	0.057	0.056	0.058	0.053	0.057	9,470,000	525,350	0.0555	2.119	2.082	2.156	1.971	2.119	254,710	2.0625	7.55%
2016-08-03	0	0.053	0.053	0.054	0.051	0.054	6,000,000	316,820	0.0528	1.971	1.971	2.008	1.896	2.008	161,379	1.9632	-1.85%
2016-08-01	0	0.054	0.054	0.055	0.053	0.055	11,812,000	632,148	0.0535	2.008	2.008	2.045	1.971	2.045	317,702	1.9898	0.00%
2016-07-29	0	0.054	0.055	0.056	0.054	0.055	11,370,000	621,740	0.0547	2.008	2.045	2.082	2.008	2.045	305,814	2.0331	0.00%
2016-07-28	0	0.054	0.054	0.055	0.053	0.059	9,488,000	532,000	0.0561	2.008	2.008	2.045	1.971	2.194	255,194	2.0847	-3.57%
2016-07-27	0	0.056	0.056	0.057	0.055	0.057	7,258,000	405,990	0.0559	2.082	2.082	2.119	2.045	2.119	195,215	2.0797	1.82%
2016-07-26	0	0.055	0.055	0.058	0.055	0.058	7,580,000	423,560	0.0559	2.045	2.045	2.156	2.045	2.156	203,876	2.0775	1.85%
2016-07-25	0	0.054	0.054	0.055	0.054	0.057	7,540,000	412,740	0.0547	2.008	2.008	2.045	2.008	2.119	202,800	2.0352	-1.82%
2016-07-22	0	0.055	0.055	0.056	0.054	0.059	33,440,000	1,884,440	0.0564	2.045	2.045	2.082	2.008	2.194	899,421	2.0952	-3.51%
2016-07-21	0	0.057	0.057	0.058	0.051	0.065	117,300,000	6,947,720	0.0592	2.119	2.119	2.156	1.896	2.417	3,154,966	2.2022	11.76%
2016-07-20	0	0.051	0.051	0.052	0.051	0.052	8,280,000	425,600	0.0514	1.896	1.896	1.933	1.896	1.933	222,703	1.9111	-3.77%
2016-07-19	0	0.053	0.052	0.053	0.052	0.054	3,640,000	192,780	0.0530	1.971	1.933	1.971	1.933	2.008	97,903	1.9691	0.00%
2016-07-18	0	0.053	0.052	0.054	0.051	0.053	6,820,000	355,790	0.0522	1.971	1.933	2.008	1.896	1.971	183,434	1.9396	3.92%
2016-07-15	0	0.051	0.051	0.052	0.051	0.053	4,200,000	218,320	0.0520	1.896	1.896	1.933	1.896	1.971	112,966	1.9326	-1.92%
2016-07-14	0	0.052	0.052	0.053	0.051	0.053	19,256,000	1,001,490	0.0520	1.933	1.933	1.971	1.896	1.971	517,920	1.9337	1.96%
2016-07-13	0	0.051	0.051	0.052	0.051	0.052	10,260,000	523,580	0.0510	1.896	1.896	1.933	1.896	1.933	275,959	1.8973	-1.92%
2016-07-12	0	0.052	0.051	0.052	0.050	0.055	21,400,000	1,117,940	0.0522	1.933	1.896	1.933	1.859	2.045	575,586	1.9423	0.00%
2016-07-11	0	0.052	0.051	0.052	0.051	0.054	17,020,000	873,340	0.0513	1.933	1.896	1.933	1.896	2.008	457,779	1.9078	0.00%
2016-07-08	0	0.052	0.052	0.053	0.052	0.059	39,132,000	2,115,286	0.0541	1.933	1.933	1.971	1.933	2.194	1,052,516	2.0097	-11.86%
2016-07-07	0	0.059	0.059	0.061	0.059	0.062	4,850,000	293,940	0.0606	2.194	2.194	2.268	2.194	2.305	130,448	2.2533	-3.28%
2016-07-06	0	0.061	0.060	0.061	0.059	0.063	18,550,000	1,126,460	0.0607	2.268	2.231	2.268	2.194	2.342	498,931	2.2577	-1.61%
2016-07-05	0	0.062	0.062	0.063	0.061	0.063	14,984,000	927,710	0.0619	2.305	2.305	2.342	2.268	2.342	403,018	2.3019	0.00%
2016-07-04	0	0.062	0.062	0.063	0.060	0.068	59,702,000	3,729,232	0.0625	2.305	2.305	2.342	2.231	2.528	1,605,778	2.3224	-8.82%
2016-06-30	0	0.068	0.068	0.069	0.066	0.083	227,616,000	16,506,192	0.0725	2.528	2.528	2.565	2.454	3.086	6,122,086	2.6962	-38.18%
2016-06-29	0	0.110	0.108	0.111	0.108	0.117	24,300,000	2,697,780	0.1110	4.090	4.015	4.127	4.015	4.350	653,586	4.1277	-5.98%
2016-06-28	0	0.117	0.115	0.118	0.115	0.117	1,380,000	160,240	0.1161	4.350	4.276	4.387	4.276	4.350	37,117	4.3171	0.00%
2016-06-27	0	0.117	0.117	0.118	0.115	0.117	840,000	97,200	0.1157	4.350	4.350	4.387	4.276	4.350	22,593	4.3022	0.00%
2016-06-24	0	0.117	0.117	0.118	0.116	0.120	4,824,000	564,940	0.1171	4.350	4.350	4.387	4.313	4.462	129,749	4.3541	-4.10%
2016-06-23	0	0.122	0.122	0.123	0.121	0.122	1,380,000	168,040	0.1218	4.536	4.536	4.573	4.499	4.536	37,117	4.5273	0.00%
2016-06-22	0	0.122	0.122	0.124	0.122	0.127	3,180,000	392,080	0.1233	4.536	4.536	4.610	4.536	4.722	85,531	4.5841	-0.81%
2016-06-21	0	0.123	0.122	0.123	0.118	0.131	24,460,000	3,059,560	0.1251	4.573	4.536	4.573	4.387	4.871	657,890	4.6506	6.03%
2016-06-20	0	0.116	0.115	0.117	0.115	0.118	2,880,000	336,440	0.1168	4.313	4.276	4.350	4.276	4.387	77,462	4.3433	1.75%
2016-06-17	0	0.114	0.114	0.117	0.114	0.118	1,520,000	175,580	0.1155	4.238	4.238	4.350	4.238	4.387	40,883	4.2947	-1.72%
2016-06-16	0	0.116	0.115	0.116	0.116	0.117	180,000	20,940	0.1163	4.313	4.276	4.313	4.313	4.350	4,841	4.3252	-0.85%
2016-06-15	0	0.117	0.116	0.119	0.116	0.120	3,030,000	358,820	0.1184	4.350	4.313	4.424	4.313	4.462	81,497	4.4029	0.86%
2016-06-14	0	0.116	0.116	0.117	0.116	0.117	846,000	98,400	0.1163	4.313	4.313	4.350	4.313	4.350	22,754	4.3244	0.00%
2016-06-13	0	0.116	0.116	0.117	0.115	0.120	4,440,000	521,680	0.1175	4.313	4.313	4.350	4.276	4.462	119,421	4.3684	-2.52%
2016-06-10	0	0.119	0.118	0.119	0.117	0.120	3,210,000	380,260	0.1185	4.424	4.387	4.424	4.350	4.462	86,338	4.4043	-0.83%
2016-06-08	0	0.120	0.119	0.120	0.116	0.120	3,496,000	414,300	0.1185	4.462	4.424	4.462	4.313	4.462	94,030	4.4060	0.00%
2016-06-07	0	0.120	0.118	0.120	0.118	0.120	4,200,000	499,960	0.1190	4.462	4.387	4.462	4.387	4.462	112,966	4.4258	0.00%
2016-06-06	0	0.120	0.119	0.121	0.119	0.121	1,900,000	227,280	0.1196	4.462	4.424	4.499	4.424	4.499	51,103	4.4474	0.00%
2016-06-03	0	0.120	0.119	0.121	0.119	0.124	2,220,000	269,900	0.1216	4.462	4.424	4.499	4.424	4.610	59,710	4.5202	-1.64%
2016-06-02	0	0.122	0.121	0.122	0.119	0.124	2,000,000	245,200	0.1226	4.536	4.499	4.536	4.424	4.610	53,793	4.5582	0.00%
2016-06-01	0	0.122	0.120	0.122	0.121	0.125	3,320,000	407,420	0.1227	4.536	4.462	4.536	4.499	4.647	89,297	4.5626	0.83%
2016-05-31	0	0.121	0.121	0.122	0.120	0.124	2,940,000	357,660	0.1217	4.499	4.499	4.536	4.462	4.610	79,076	4.5230	0.00%
2016-05-30	0	0.121	0.121	0.122	0.117	0.121	5,230,000	622,990	0.1191	4.499	4.499	4.536	4.350	4.499	140,669	4.4288	2.54%
2016-05-27	0	0.118	0.117	0.118	0.115	0.118	2,300,000	266,460	0.1159	4.387	4.350	4.387	4.276	4.387	61,862	4.3073	0.00%
2016-05-26	0	0.118	0.118	0.119	0.116	0.122	5,303,400	629,004	0.1186	4.387	4.387	4.424	4.313	4.536	142,643	4.4096	-4.84%
2016-05-25	0	0.124	0.123	0.125	0.118	0.127	10,934,000	1,345,630	0.1231	4.610	4.573	4.647	4.387	4.722	294,087	4.5756	5.98%
2016-05-24	0	0.117	0.117	0.118	0.113	0.120	4,220,000	492,240	0.1166	4.350	4.350	4.387	4.201	4.462	113,503	4.3368	0.86%
2016-05-23	0	0.116	0.116	0.117	0.115	0.117	1,796,000	207,700	0.1156	4.313	4.313	4.350	4.276	4.350	48,306	4.2997	0.87%
2016-05-20	0	0.115	0.113	0.115	0.113	0.115	772,000	88,140	0.1142	4.276	4.201	4.276	4.201	4.276	20,764	4.2448	0.00%
2016-05-19	0	0.115	0.115	0.116	0.113	0.117	1,930,000	219,930	0.1140	4.276	4.276	4.313	4.201	4.350	51,910	4.2367	1.77%
2016-05-18	0	0.113	0.113	0.115	0.113	0.114	2,738,000	310,806	0.1135	4.201	4.201	4.276	4.201	4.238	73,643	4.2205	-1.74%
2016-05-17	0	0.115	0.114	0.116	0.113	0.116	1,842,000	211,130	0.1146	4.276	4.238	4.313	4.201	4.313	49,543	4.2615	-1.71%
2016-05-16	0	0.117	0.115	0.117	0.115	0.118	4,388,000	508,006	0.1158	4.350	4.276	4.350	4.276	4.387	118,022	4.3043	-0.85%
2016-05-13	0	0.118	0.117	0.120	0.116	0.119	5,080,000	597,480	0.1176	4.387	4.350	4.462	4.313	4.424	136,634	4.3728	-3.28%
2016-05-12	0	0.122	0.120	0.123	0.120	0.125	2,380,000	287,320	0.1207	4.536	4.462	4.573	4.462	4.647	64,014	4.4884	0.00%
2016-05-11	0	0.122	0.122	0.123	0.120	0.123	4,480,000	542,560	0.1211	4.536	4.536	4.573	4.462	4.573	120,497	4.5027	0.00%
2016-05-10	0	0.122	0.121	0.123	0.120	0.125	4,800,000	582,460	0.1213	4.536	4.499	4.573	4.462	4.647	129,103	4.5116	-2.40%
2016-05-09	0	0.125	0.124	0.128	0.125	0.125	2,260,000	282,400	0.1250	4.647	4.610	4.759	4.647	4.647	60,786	4.6458	-1.57%
2016-05-06	0	0.127	0.125	0.127	0.125	0.127	1,986,000	249,640	0.1257	4.722	4.647	4.722	4.647	4.722	53,417	4.6735	0.00%
2016-05-05	0	0.127	0.127	0.128	0.127	0.129	500,000	63,780	0.1276	4.722	4.722	4.759	4.722	4.796	13,448	4.7426	0.00%
2016-05-04	0	0.127	0.127	0.128	0.126	0.128	1,100,000	138,780	0.1262	4.722	4.722	4.759	4.685	4.759	29,586	4.6907	-1.55%
2016-05-03	0	0.129	0.127	0.129	0.125	0.129	2,420,000	306,100	0.1265	4.796	4.722	4.796	4.647	4.796	65,090	4.7027	-0.77%
2016-04-29	0	0.130	0.128	0.130	0.127	0.130	2,940,000	378,040	0.1286	4.833	4.759	4.833	4.722	4.833	79,076	4.7807	-2.26%
2016-04-28	0	0.133	0.132	0.133	0.126	0.133	9,240,000	1,193,320	0.1291	4.945	4.908	4.945	4.685	4.945	248,524	4.8016	3.91%
2016-04-27	0	0.128	0.128	0.130	0.128	0.131	800,000	103,040	0.1288	4.759	4.759	4.833	4.759	4.871	21,517	4.7887	-1.54%
2016-04-26	0	0.130	0.128	0.130	0.128	0.134	5,220,000	675,520	0.1294	4.833	4.759	4.833	4.759	4.982	140,400	4.8114	-1.52%
2016-04-25	0	0.132	0.130	0.132	0.130	0.132	2,300,000	301,860	0.1312	4.908	4.833	4.908	4.833	4.908	61,862	4.8796	1.54%
2016-04-22	0	0.130	0.130	0.131	0.129	0.131	2,596,000	336,400	0.1296	4.833	4.833	4.871	4.796	4.871	69,823	4.8179	-0.76%
2016-04-21	0	0.131	0.130	0.132	0.129	0.134	4,120,000	538,980	0.1308	4.871	4.833	4.908	4.796	4.982	110,814	4.8638	0.00%
2016-04-20	0	0.131	0.130	0.131	0.130	0.134	8,938,000	1,180,512	0.1321	4.871	4.833	4.871	4.833	4.982	240,401	4.9106	-1.50%
2016-04-19	0	0.133	0.132	0.134	0.129	0.134	5,808,000	762,492	0.1313	4.945	4.908	4.982	4.796	4.982	156,215	4.8810	3.10%
2016-04-18	0	0.129	0.129	0.132	0.129	0.130	3,280,000	424,240	0.1293	4.796	4.796	4.908	4.796	4.833	88,221	4.8088	-3.01%
2016-04-15	0	0.133	0.131	0.134	0.130	0.140	8,960,000	1,199,800	0.1339	4.945	4.871	4.982	4.833	5.205	240,993	4.9786	-2.92%
2016-04-14	0	0.137	0.136	0.137	0.129	0.140	30,174,000	4,068,756	0.1348	5.094	5.056	5.094	4.796	5.205	811,577	5.0134	6.20%
2016-04-13	0	0.129	0.128	0.129	0.128	0.130	4,880,000	628,460	0.1288	4.796	4.759	4.796	4.759	4.833	131,255	4.7881	2.38%
2016-04-12	0	0.126	0.125	0.127	0.125	0.129	7,308,000	927,308	0.1269	4.685	4.647	4.722	4.647	4.796	196,560	4.7177	-0.79%
2016-04-11	0	0.127	0.127	0.128	0.127	0.129	3,260,000	420,000	0.1288	4.722	4.722	4.759	4.722	4.796	87,683	4.7900	-1.55%
2016-04-08	0	0.129	0.127	0.129	0.126	0.132	13,620,000	1,758,780	0.1291	4.796	4.722	4.796	4.685	4.908	366,331	4.8011	-3.01%
2016-04-07	0	0.133	0.131	0.133	0.131	0.135	4,740,000	629,900	0.1329	4.945	4.871	4.945	4.871	5.019	127,490	4.9408	-1.48%
2016-04-06	0	0.135	0.133	0.135	0.130	0.135	2,820,000	374,660	0.1329	5.019	4.945	5.019	4.833	5.019	75,848	4.9396	0.00%
2016-04-05	0	0.135	0.133	0.135	0.133	0.139	6,280,000	848,400	0.1351	5.019	4.945	5.019	4.945	5.168	168,910	5.0228	-2.88%
2016-04-01	0	0.139	0.137	0.140	0.134	0.140	6,174,000	853,448	0.1382	5.168	5.094	5.205	4.982	5.205	166,059	5.1394	1.46%
2016-03-31	0	0.137	0.136	0.138	0.134	0.149	7,460,000	1,038,380	0.1392	5.094	5.056	5.131	4.982	5.540	200,648	5.1751	1.48%
2016-03-30	0	0.135	0.134	0.137	0.134	0.136	11,220,000	1,505,980	0.1342	5.019	4.982	5.094	4.982	5.056	301,779	4.9903	3.85%
2016-03-29	0	0.130	0.130	0.134	0.128	0.140	7,160,000	936,600	0.1308	4.833	4.833	4.982	4.759	5.205	192,579	4.8635	-3.70%
2016-03-24	0	0.135	0.135	0.137	0.134	0.140	6,420,000	876,200	0.1365	5.019	5.019	5.094	4.982	5.205	172,676	5.0742	-3.57%
2016-03-23	0	0.140	0.140	0.141	0.139	0.144	6,200,000	876,300	0.1413	5.205	5.205	5.242	5.168	5.354	166,759	5.2549	-2.78%
2016-03-22	0	0.144	0.144	0.147	0.144	0.148	4,800,000	700,260	0.1459	5.354	5.354	5.465	5.354	5.503	129,103	5.4240	-2.04%
2016-03-21	0	0.147	0.146	0.148	0.142	0.149	8,814,000	1,285,884	0.1459	5.465	5.428	5.503	5.279	5.540	237,066	5.4242	2.08%
2016-03-18	0	0.144	0.144	0.145	0.143	0.146	3,580,000	516,720	0.1443	5.354	5.354	5.391	5.317	5.428	96,290	5.3663	-1.37%
2016-03-17	0	0.146	0.145	0.146	0.145	0.151	7,736,000	1,140,612	0.1474	5.428	5.391	5.428	5.391	5.614	208,072	5.4818	-1.35%
2016-03-16	0	0.148	0.146	0.148	0.145	0.150	10,420,000	1,535,080	0.1473	5.503	5.428	5.503	5.391	5.577	280,262	5.4773	1.37%
2016-03-15	0	0.146	0.146	0.147	0.145	0.158	92,810,000	13,841,760	0.1491	5.428	5.428	5.465	5.391	5.874	2,496,269	5.5450	-5.19%
2016-03-14	0	0.154	0.154	0.155	0.143	0.156	59,196,000	8,894,550	0.1503	5.726	5.726	5.763	5.317	5.800	1,592,168	5.5864	11.59%
2016-03-11	0	0.138	0.138	0.140	0.137	0.142	7,282,000	1,019,220	0.1400	5.131	5.131	5.205	5.094	5.279	195,861	5.2038	0.00%
2016-03-10	0	0.138	0.137	0.139	0.136	0.149	38,690,000	5,530,190	0.1429	5.131	5.094	5.168	5.056	5.540	1,040,628	5.3143	2.22%
2016-03-09	0	0.135	0.135	0.136	0.132	0.136	4,760,000	635,480	0.1335	5.019	5.019	5.056	4.908	5.056	128,028	4.9636	-0.74%
2016-03-08	0	0.136	0.135	0.136	0.133	0.141	12,782,000	1,729,256	0.1353	5.056	5.019	5.056	4.945	5.242	343,792	5.0300	-2.16%
2016-03-07	0	0.139	0.136	0.139	0.134	0.141	11,080,000	1,523,040	0.1375	5.168	5.056	5.168	4.982	5.242	298,014	5.1106	4.51%
2016-03-04	0	0.133	0.130	0.133	0.129	0.139	7,860,000	1,049,360	0.1335	4.945	4.833	4.945	4.796	5.168	211,407	4.9637	3.91%
2016-03-03	0	0.128	0.127	0.128	0.126	0.131	6,440,000	824,480	0.1280	4.759	4.722	4.759	4.685	4.871	173,214	4.7599	-0.78%
2016-03-02	0	0.129	0.128	0.129	0.128	0.133	9,340,000	1,209,280	0.1295	4.796	4.759	4.796	4.759	4.945	251,214	4.8137	1.57%
2016-03-01	0	0.127	0.126	0.129	0.119	0.131	30,160,000	3,696,760	0.1226	4.722	4.685	4.796	4.424	4.871	811,200	4.5571	4.96%
2016-02-29	0	0.121	0.120	0.121	0.119	0.124	8,156,000	980,940	0.1203	4.499	4.462	4.499	4.424	4.610	219,368	4.4717	-2.42%
2016-02-26	0	0.124	0.124	0.125	0.119	0.125	20,740,000	2,514,040	0.1212	4.610	4.610	4.647	4.424	4.647	557,834	4.5068	2.48%
2016-02-25	0	0.121	0.120	0.121	0.120	0.125	6,806,000	827,996	0.1217	4.499	4.462	4.499	4.462	4.647	183,058	4.5231	-2.42%
2016-02-24	0	0.124	0.124	0.126	0.123	0.125	2,264,000	282,220	0.1247	4.610	4.610	4.685	4.573	4.647	60,894	4.6346	-2.36%
2016-02-23	0	0.127	0.126	0.129	0.126	0.129	2,840,000	360,600	0.1270	4.722	4.685	4.796	4.685	4.796	76,386	4.7207	0.79%
2016-02-22	0	0.126	0.127	0.129	0.126	0.130	4,560,000	586,740	0.1287	4.685	4.722	4.796	4.685	4.833	122,648	4.7839	0.00%
2016-02-19	0	0.126	0.125	0.128	0.125	0.129	3,640,000	459,680	0.1263	4.685	4.647	4.759	4.647	4.796	97,903	4.6952	-2.33%
2016-02-18	0	0.129	0.127	0.129	0.125	0.129	4,360,000	552,100	0.1266	4.796	4.722	4.796	4.647	4.796	117,269	4.7080	3.20%
2016-02-17	0	0.125	0.124	0.126	0.124	0.134	14,544,000	1,844,168	0.1268	4.647	4.610	4.685	4.610	4.982	391,183	4.7143	-6.72%
2016-02-16	0	0.134	0.133	0.134	0.117	0.140	109,918,000	13,991,508	0.1273	4.982	4.945	4.982	4.350	5.205	2,956,415	4.7326	14.53%
2016-02-15	0	0.117	0.114	0.119	0.116	0.119	1,440,000	169,720	0.1179	4.350	4.238	4.424	4.313	4.424	38,731	4.3820	5.41%
2016-02-12	0	0.111	0.111	0.115	0.111	0.118	9,782,000	1,124,070	0.1149	4.127	4.127	4.276	4.127	4.387	263,102	4.2724	0.00%
2016-02-11	0	0.111	0.111	0.113	0.110	0.114	1,860,000	208,140	0.1119	4.127	4.127	4.201	4.090	4.238	50,028	4.1605	-5.13%
2016-02-05	0	0.117	0.116	0.119	0.115	0.118	6,420,000	750,700	0.1169	4.350	4.313	4.424	4.276	4.387	172,676	4.3475	-0.85%
2016-02-04	0	0.118	0.117	0.120	0.117	0.121	3,460,000	409,680	0.1184	4.387	4.350	4.462	4.350	4.499	93,062	4.4022	1.72%
2016-02-03	0	0.116	0.116	0.120	0.110	0.121	2,674,000	310,330	0.1161	4.313	4.313	4.462	4.090	4.499	71,921	4.3149	0.87%
2016-02-02	0	0.115	0.115	0.119	0.113	0.116	3,160,000	363,020	0.1149	4.276	4.276	4.424	4.201	4.313	84,993	4.2712	0.88%
2016-02-01	0	0.114	0.114	0.115	0.114	0.120	2,970,000	342,550	0.1153	4.238	4.238	4.276	4.238	4.462	79,883	4.2882	-3.39%
2016-01-29	0	0.118	0.117	0.120	0.111	0.123	37,170,000	4,332,740	0.1166	4.387	4.350	4.462	4.127	4.573	999,745	4.3338	4.42%
2016-01-28	0	0.113	0.113	0.115	0.111	0.120	2,620,000	297,080	0.1134	4.201	4.201	4.276	4.127	4.462	70,469	4.2158	0.00%
2016-01-27	0	0.113	0.113	0.116	0.113	0.120	4,480,000	521,100	0.1163	4.201	4.201	4.313	4.201	4.462	120,497	4.3246	-3.42%
2016-01-26	0	0.117	0.117	0.118	0.115	0.125	7,464,000	896,160	0.1201	4.350	4.350	4.387	4.276	4.647	200,756	4.4639	-6.40%
2016-01-25	0	0.125	0.125	0.127	0.124	0.128	1,180,000	147,940	0.1254	4.647	4.647	4.722	4.610	4.759	31,738	4.6613	0.00%
2016-01-22	0	0.125	0.122	0.125	0.120	0.130	6,080,000	756,140	0.1244	4.647	4.536	4.647	4.462	4.833	163,531	4.6238	-0.79%
2016-01-21	0	0.126	0.125	0.126	0.124	0.137	13,454,000	1,732,090	0.1287	4.685	4.647	4.685	4.610	5.094	361,866	4.7865	-6.67%
2016-01-20	0	0.135	0.135	0.136	0.133	0.141	8,660,000	1,181,880	0.1365	5.019	5.019	5.056	4.945	5.242	232,924	5.0741	-6.25%
2016-01-19	0	0.144	0.142	0.144	0.139	0.145	1,640,000	234,840	0.1432	5.354	5.279	5.354	5.168	5.391	44,110	5.3239	0.70%
2016-01-18	0	0.143	0.140	0.144	0.135	0.147	87,060,000	12,557,680	0.1442	5.317	5.205	5.354	5.019	5.465	2,341,614	5.3628	1.42%
2016-01-15	0	0.141	0.141	0.143	0.141	0.144	3,460,000	491,480	0.1420	5.242	5.242	5.317	5.242	5.354	93,062	5.2812	-0.70%
2016-01-14	0	0.142	0.142	0.143	0.137	0.144	7,070,000	997,140	0.1410	5.279	5.279	5.317	5.094	5.354	190,159	5.2437	-2.07%
2016-01-13	0	0.145	0.145	0.147	0.145	0.151	89,830,000	13,259,920	0.1476	5.391	5.391	5.465	5.391	5.614	2,416,117	5.4881	0.00%
2016-01-12	0	0.145	0.144	0.146	0.141	0.147	140,110,000	20,014,030	0.1428	5.391	5.354	5.428	5.242	5.465	3,768,476	5.3109	2.84%
2016-01-11	0	0.141	0.141	0.142	0.140	0.146	34,330,000	4,879,920	0.1421	5.242	5.242	5.279	5.205	5.428	923,359	5.2850	-4.73%
2016-01-08	0	0.148	0.149	0.150	0.147	0.155	15,118,000	2,263,824	0.1497	5.503	5.540	5.577	5.465	5.763	406,622	5.5674	0.00%
2016-01-07	0	0.148	0.148	0.150	0.145	0.158	22,360,000	3,349,240	0.1498	5.503	5.503	5.577	5.391	5.874	601,407	5.5690	-6.33%
2016-01-06	0	0.158	0.157	0.159	0.149	0.171	179,848,000	29,167,062	0.1622	5.874	5.837	5.912	5.540	6.358	4,837,291	6.0296	8.97%
2016-01-05	0	0.145	0.144	0.146	0.144	0.149	5,530,000	805,750	0.1457	5.391	5.354	5.428	5.354	5.540	148,738	5.4172	-0.68%
2016-01-04	0	0.146	0.145	0.147	0.145	0.152	6,308,000	927,276	0.1470	5.428	5.391	5.465	5.391	5.651	169,663	5.4654	-2.01%
2015-12-31	0	0.149	0.147	0.149	0.146	0.150	1,490,000	220,300	0.1479	5.540	5.465	5.540	5.428	5.577	40,076	5.4971	-0.67%
2015-12-30	0	0.150	0.148	0.150	0.147	0.150	34,292,000	5,079,960	0.1481	5.577	5.503	5.577	5.465	5.577	922,337	5.5077	0.00%
2015-12-29	0	0.150	0.149	0.150	0.145	0.150	7,150,000	1,060,900	0.1484	5.577	5.540	5.577	5.391	5.577	192,310	5.5166	0.67%
2015-12-28	0	0.149	0.150	0.151	0.148	0.152	9,262,000	1,386,182	0.1497	5.540	5.577	5.614	5.503	5.651	249,116	5.5644	-2.61%
2015-12-24	0	0.153	0.153	0.154	0.148	0.154	7,060,000	1,077,460	0.1526	5.688	5.688	5.726	5.503	5.726	189,890	5.6741	2.00%
2015-12-23	0	0.150	0.149	0.152	0.141	0.153	204,018,000	30,154,518	0.1478	5.577	5.540	5.651	5.242	5.688	5,487,381	5.4952	4.90%
2015-12-22	0	0.143	0.143	0.144	0.141	0.152	19,292,000	2,782,864	0.1442	5.317	5.317	5.354	5.242	5.651	518,888	5.3631	-5.92%
2015-12-21	0	0.152	0.150	0.152	0.150	0.157	3,662,000	553,742	0.1512	5.651	5.577	5.651	5.577	5.837	98,495	5.6220	-0.65%
2015-12-18	0	0.153	0.151	0.152	0.148	0.155	3,640,000	547,410	0.1504	5.688	5.614	5.651	5.503	5.763	97,903	5.5913	0.66%
2015-12-17	0	0.152	0.152	0.153	0.149	0.158	6,558,000	991,016	0.1511	5.651	5.651	5.688	5.540	5.874	176,388	5.6184	-1.30%
2015-12-16	0	0.154	0.152	0.153	0.144	0.158	21,888,000	3,286,836	0.1502	5.726	5.651	5.688	5.354	5.874	588,712	5.5831	0.65%
2015-12-15	0	0.153	0.150	0.153	0.150	0.170	18,304,000	2,867,012	0.1566	5.688	5.577	5.688	5.577	6.321	492,314	5.8235	-8.38%
2015-12-14	0	0.167	0.163	0.167	0.152	0.179	21,830,000	3,497,092	0.1602	6.209	6.060	6.209	5.651	6.655	587,152	5.9560	-6.70%
2015-12-11	0	0.179	0.177	0.179	0.175	0.189	12,906,000	2,335,562	0.1810	6.655	6.581	6.655	6.506	7.027	347,127	6.7283	-3.24%
2015-12-10	0	0.185	0.183	0.184	0.174	0.195	20,902,000	3,820,978	0.1828	6.878	6.804	6.841	6.469	7.250	562,192	6.7966	6.32%
2015-12-09	0	0.174	0.173	0.174	0.166	0.174	6,816,000	1,148,256	0.1685	6.469	6.432	6.469	6.172	6.469	183,327	6.2634	1.16%
2015-12-08	0	0.172	0.171	0.172	0.165	0.180	13,158,000	2,254,752	0.1714	6.395	6.358	6.395	6.135	6.692	353,905	6.3711	-1.71%
2015-12-07	0	0.175	0.174	0.175	0.169	0.182	11,262,000	1,969,014	0.1748	6.506	6.469	6.506	6.283	6.767	302,909	6.5003	-1.13%
2015-12-04	0	0.177	0.176	0.177	0.175	0.194	17,646,000	3,207,800	0.1818	6.581	6.544	6.581	6.506	7.213	474,617	6.7587	-7.33%
2015-12-03	0	0.191	0.188	0.191	0.186	0.207	64,008,000	12,438,206	0.1943	7.101	6.990	7.101	6.915	7.696	1,721,594	7.2248	2.14%
2015-12-02	0	0.187	0.185	0.187	0.169	0.191	58,364,000	10,810,018	0.1852	6.953	6.878	6.953	6.283	7.101	1,569,790	6.8863	8.09%
2015-12-01	0	0.173	0.173	0.174	0.163	0.175	15,828,000	2,711,220	0.1713	6.432	6.432	6.469	6.060	6.506	425,719	6.3686	2.37%
2015-11-30	0	0.169	0.168	0.169	0.162	0.173	17,448,000	2,891,590	0.1657	6.283	6.246	6.283	6.023	6.432	469,291	6.1616	4.32%
2015-11-27	0	0.162	0.162	0.164	0.161	0.165	8,620,000	1,396,878	0.1621	6.023	6.023	6.097	5.986	6.135	231,848	6.0250	0.62%
2015-11-26	0	0.161	0.161	0.162	0.161	0.167	1,308,000	213,434	0.1632	5.986	5.986	6.023	5.986	6.209	35,181	6.0668	-2.42%
2015-11-25	0	0.165	0.162	0.165	0.160	0.167	4,214,000	687,400	0.1631	6.135	6.023	6.135	5.949	6.209	113,342	6.0648	0.00%
2015-11-24	0	0.165	0.165	0.166	0.162	0.167	3,620,000	594,956	0.1644	6.135	6.135	6.172	6.023	6.209	97,366	6.1105	0.61%
2015-11-23	0	0.164	0.164	0.165	0.163	0.166	4,784,000	788,022	0.1647	6.097	6.097	6.135	6.060	6.172	128,673	6.1242	-0.61%
2015-11-20	0	0.165	0.165	0.166	0.163	0.169	4,988,000	826,474	0.1657	6.135	6.135	6.172	6.060	6.283	134,160	6.1604	0.00%
2015-11-19	0	0.165	0.165	0.167	0.162	0.169	4,040,000	665,648	0.1648	6.135	6.135	6.209	6.023	6.283	108,662	6.1259	-0.60%
2015-11-18	0	0.166	0.166	0.168	0.165	0.170	3,686,000	616,302	0.1672	6.172	6.172	6.246	6.135	6.321	99,141	6.2164	-1.78%
2015-11-17	0	0.169	0.168	0.170	0.161	0.174	6,996,000	1,189,800	0.1701	6.283	6.246	6.321	5.986	6.469	188,168	6.3231	3.05%
2015-11-16	0	0.164	0.163	0.164	0.158	0.169	16,568,000	2,709,580	0.1635	6.097	6.060	6.097	5.874	6.283	445,622	6.0804	3.80%
2015-11-13	0	0.182	0.182	0.183	0.175	0.184	10,470,000	1,890,228	0.1805	5.874	5.874	5.907	5.648	5.939	324,383	5.8272	0.55%
2015-11-12	0	0.181	0.179	0.182	0.174	0.183	12,850,000	2,275,360	0.1771	5.842	5.778	5.874	5.616	5.907	398,120	5.7153	0.56%
2015-11-11	0	0.180	0.180	0.181	0.179	0.235	62,416,000	11,970,052	0.1918	5.810	5.810	5.842	5.778	7.585	1,933,779	6.1900	-21.05%
2015-11-10	0	0.228	0.228	0.229	0.225	0.238	6,214,000	1,444,598	0.2325	7.359	7.359	7.391	7.262	7.682	192,523	7.5035	-4.60%
2015-11-09	0	0.239	0.238	0.244	0.230	0.247	3,966,000	950,680	0.2397	7.714	7.682	7.876	7.424	7.972	122,875	7.7370	-2.45%
2015-11-06	0	0.245	0.241	0.247	0.241	0.255	8,884,000	2,209,694	0.2487	7.908	7.779	7.972	7.779	8.231	275,245	8.0281	-5.77%
2015-11-05	0	0.260	0.255	0.260	0.250	0.260	2,320,000	590,340	0.2545	8.392	8.231	8.392	8.069	8.392	71,878	8.2130	1.96%
2015-11-04	0	0.255	0.250	0.255	0.250	0.260	6,624,000	1,680,800	0.2537	8.231	8.069	8.231	8.069	8.392	205,225	8.1900	0.00%
2015-11-03	0	0.255	0.255	0.260	0.255	0.275	14,914,000	3,885,800	0.2605	8.231	8.231	8.392	8.231	8.876	462,067	8.4096	-5.56%
2015-11-02	0	0.270	0.270	0.275	0.244	0.275	135,082,000	34,340,520	0.2542	8.715	8.715	8.876	7.876	8.876	4,185,125	8.2054	8.43%
2015-10-30	0	0.249	0.249	0.250	0.248	0.275	47,572,000	12,387,028	0.2604	8.037	8.037	8.069	8.005	8.876	1,473,881	8.4044	1.22%
2015-10-29	0	0.246	0.246	0.247	0.242	0.248	2,098,000	516,236	0.2461	7.940	7.940	7.972	7.811	8.005	65,000	7.9420	-0.40%
2015-10-28	0	0.247	0.244	0.249	0.237	0.249	8,062,000	1,956,316	0.2427	7.972	7.876	8.037	7.650	8.037	249,778	7.8322	4.22%
2015-10-27	0	0.237	0.237	0.238	0.236	0.242	2,226,000	530,200	0.2382	7.650	7.650	7.682	7.617	7.811	68,966	7.6878	-1.66%
2015-10-26	0	0.241	0.241	0.245	0.241	0.255	2,102,000	512,604	0.2439	7.779	7.779	7.908	7.779	8.231	65,124	7.8712	-2.82%
2015-10-23	0	0.248	0.246	0.248	0.245	0.249	700,000	172,940	0.2471	8.005	7.940	8.005	7.908	8.037	21,687	7.9742	-0.40%
2015-10-22	0	0.249	0.244	0.249	0.240	0.250	1,428,000	346,724	0.2428	8.037	7.876	8.037	7.746	8.069	44,242	7.8369	1.63%
2015-10-20	0	0.245	0.244	0.245	0.243	0.255	784,000	194,018	0.2475	7.908	7.876	7.908	7.843	8.231	24,290	7.9876	-2.00%
2015-10-19	0	0.250	0.250	0.255	0.248	0.250	608,000	151,366	0.2490	8.069	8.069	8.231	8.005	8.069	18,837	8.0355	0.00%
2015-10-16	0	0.250	0.250	0.255	0.249	0.260	4,412,000	1,122,386	0.2544	8.069	8.069	8.231	8.037	8.392	136,693	8.2110	0.40%
2015-10-15	0	0.249	0.249	0.255	0.245	0.255	41,604,000	10,352,208	0.2488	8.037	8.037	8.231	7.908	8.231	1,288,979	8.0313	3.32%
2015-10-14	0	0.241	0.241	0.245	0.240	0.260	3,446,000	853,070	0.2476	7.779	7.779	7.908	7.746	8.392	106,764	7.9902	-7.31%
2015-10-13	0	0.260	0.255	0.260	0.250	0.265	6,888,000	1,796,100	0.2608	8.392	8.231	8.392	8.069	8.553	213,405	8.4164	1.96%
2015-10-12	0	0.255	0.255	0.260	0.255	0.265	2,104,000	543,030	0.2581	8.231	8.231	8.392	8.231	8.553	65,186	8.3304	-5.56%
2015-10-09	0	0.270	0.270	0.275	0.265	0.285	13,440,000	3,767,090	0.2803	8.715	8.715	8.876	8.553	9.199	416,399	9.0468	-1.82%
2015-10-08	0	0.275	0.275	0.280	0.248	0.275	24,566,000	6,263,074	0.2549	8.876	8.876	9.037	8.005	8.876	761,106	8.2289	10.89%
2015-10-07	0	0.248	0.241	0.249	0.246	0.255	6,844,000	1,707,796	0.2495	8.005	7.779	8.037	7.940	8.231	212,042	8.0541	-0.80%
2015-10-06	0	0.250	0.250	0.255	0.245	0.250	53,008,000	13,142,940	0.2479	8.069	8.069	8.231	7.908	8.069	1,642,299	8.0028	1.63%
2015-10-05	0	0.246	0.241	0.246	0.240	0.250	24,914,000	6,024,048	0.2418	7.940	7.779	7.940	7.746	8.069	771,888	7.8043	2.50%
2015-10-02	0	0.240	0.237	0.240	0.235	0.247	602,000	145,202	0.2412	7.746	7.650	7.746	7.585	7.972	18,651	7.7851	0.42%
2015-09-30	0	0.239	0.237	0.239	0.238	0.245	392,000	94,820	0.2419	7.714	7.650	7.714	7.682	7.908	12,145	7.8073	0.84%
2015-09-29	0	0.237	0.237	0.240	0.236	0.240	1,150,000	274,612	0.2388	7.650	7.650	7.746	7.617	7.746	35,629	7.7075	-1.25%
2015-09-25	0	0.240	0.239	0.240	0.228	0.260	8,302,000	2,036,592	0.2453	7.746	7.714	7.746	7.359	8.392	257,213	7.9179	5.26%
2015-09-24	0	0.228	0.228	0.231	0.225	0.228	424,000	96,020	0.2265	7.359	7.359	7.456	7.262	7.359	13,136	7.3095	-0.87%
2015-09-23	0	0.230	0.230	0.231	0.227	0.229	208,000	47,428	0.2280	7.424	7.424	7.456	7.327	7.391	6,444	7.3597	-0.86%
2015-09-22	0	0.232	0.230	0.235	0.230	0.240	854,000	198,566	0.2325	7.488	7.424	7.585	7.424	7.746	26,459	7.5047	0.87%
2015-09-21	0	0.230	0.230	0.235	0.229	0.235	2,002,000	460,540	0.2300	7.424	7.424	7.585	7.391	7.585	62,026	7.4249	0.00%
2015-09-18	0	0.230	0.230	0.235	0.223	0.235	1,636,000	370,756	0.2266	7.424	7.424	7.585	7.198	7.585	50,687	7.3147	-1.71%
2015-09-17	0	0.234	0.229	0.234	0.228	0.237	2,570,000	595,606	0.2318	7.553	7.391	7.553	7.359	7.650	79,624	7.4802	2.63%
2015-09-16	0	0.228	0.228	0.236	0.228	0.237	2,214,000	516,208	0.2332	7.359	7.359	7.617	7.359	7.650	68,594	7.5255	-0.87%
2015-09-15	0	0.230	0.229	0.240	0.225	0.245	7,346,000	1,723,304	0.2346	7.424	7.391	7.746	7.262	7.908	227,595	7.5718	-6.12%
2015-09-14	0	0.245	0.245	0.248	0.236	0.250	302,000	73,674	0.2440	7.908	7.908	8.005	7.617	8.069	9,357	7.8740	-1.21%
2015-09-11	0	0.248	0.248	0.249	0.245	0.255	1,554,000	384,046	0.2471	8.005	8.005	8.037	7.908	8.231	48,146	7.9767	0.00%
2015-09-10	0	0.248	0.248	0.249	0.239	0.250	2,108,000	511,420	0.2426	8.005	8.005	8.037	7.714	8.069	65,310	7.8306	-0.80%
2015-09-09	0	0.250	0.249	0.250	0.248	0.260	7,625,800	1,912,986	0.2509	8.069	8.037	8.069	8.005	8.392	236,263	8.0968	0.40%
2015-09-08	0	0.249	0.248	0.249	0.232	0.249	3,504,000	855,664	0.2442	8.037	8.005	8.037	7.488	8.037	108,561	7.8819	4.18%
2015-09-07	0	0.239	0.233	0.239	0.233	0.250	3,092,000	749,106	0.2423	7.714	7.520	7.714	7.520	8.069	95,797	7.8198	3.02%
2015-09-04	0	0.232	0.232	0.240	0.230	0.244	2,014,000	474,996	0.2358	7.488	7.488	7.746	7.424	7.876	62,398	7.6124	-3.33%
2015-09-02	0	0.240	0.239	0.246	0.231	0.242	2,482,000	593,702	0.2392	7.746	7.714	7.940	7.456	7.811	76,898	7.7207	-2.83%
2015-09-01	0	0.247	0.244	0.249	0.245	0.255	3,994,000	999,620	0.2503	7.972	7.876	8.037	7.908	8.231	123,743	8.0782	-6.79%
2015-08-31	0	0.265	0.255	0.265	0.255	0.280	4,436,000	1,170,210	0.2638	8.553	8.231	8.553	8.231	9.037	137,437	8.5145	1.92%
2015-08-28	0	0.260	0.260	0.265	0.260	0.265	1,626,000	423,150	0.2602	8.392	8.392	8.553	8.392	8.553	50,377	8.3997	0.00%
2015-08-27	0	0.260	0.255	0.260	0.249	0.260	3,046,000	767,504	0.2520	8.392	8.231	8.392	8.037	8.392	94,371	8.1328	4.42%
2015-08-26	0	0.249	0.248	0.250	0.245	0.270	2,698,000	678,218	0.2514	8.037	8.005	8.069	7.908	8.715	83,590	8.1137	-2.35%
2015-08-25	0	0.255	0.255	0.260	0.255	0.275	5,356,000	1,413,940	0.2640	8.231	8.231	8.392	8.231	8.876	165,940	8.5208	-3.77%
2015-08-24	0	0.265	0.265	0.270	0.265	0.285	7,906,000	2,146,910	0.2716	8.553	8.553	8.715	8.553	9.199	244,945	8.7649	-10.17%
2015-08-21	0	0.295	0.295	0.300	0.280	0.300	4,544,000	1,314,230	0.2892	9.522	9.522	9.683	9.037	9.683	140,783	9.3352	-1.67%
2015-08-20	0	0.300	0.300	0.305	0.295	0.305	5,054,000	1,519,220	0.3006	9.683	9.683	9.844	9.522	9.844	156,584	9.7023	-1.64%
2015-08-19	0	0.305	0.300	0.305	0.295	0.325	9,126,000	2,825,650	0.3096	9.844	9.683	9.844	9.522	10.49	282,743	9.9937	3.39%
2015-08-18	0	0.295	0.295	0.300	0.290	0.350	35,812,000	10,848,230	0.3029	9.522	9.522	9.683	9.360	11.30	1,109,531	9.7773	-18.06%
2015-08-17	0	0.360	0.355	0.360	0.350	0.430	32,010,000	12,099,870	0.3780	11.62	11.46	11.62	11.30	13.88	991,737	12.201	-23.40%
2015-08-14	0	0.470	0.465	0.475	0.470	0.470	70,000	32,900	0.4700	15.17	15.01	15.33	15.17	15.17	2,169	15.170	0.00%
2015-08-13	0	0.470	0.465	0.470	0.470	0.475	440,000	208,400	0.4736	15.17	15.01	15.17	15.17	15.33	13,632	15.287	-1.05%
2015-08-12	0	0.475	0.475	0.480	0.470	0.485	1,336,000	637,800	0.4774	15.33	15.33	15.49	15.17	15.65	41,392	15.409	-3.06%
2015-08-11	0	0.490	0.490	0.495	0.490	0.510	1,228,000	612,500	0.4988	15.82	15.82	15.98	15.82	16.46	38,046	16.099	-1.01%
2015-08-10	0	0.495	0.490	0.495	0.480	0.495	570,000	275,750	0.4838	15.98	15.82	15.98	15.49	15.98	17,660	15.615	3.13%
2015-08-07	0	0.480	0.480	0.485	0.475	0.480	244,000	116,960	0.4793	15.49	15.49	15.65	15.33	15.49	7,560	15.472	1.05%
2015-08-06	0	0.475	0.475	0.485	0.475	0.480	156,000	74,830	0.4797	15.33	15.33	15.65	15.33	15.49	4,833	15.482	-1.04%
2015-08-05	0	0.480	0.480	0.485	0.480	0.495	910,000	438,610	0.4820	15.49	15.49	15.65	15.49	15.98	28,194	15.557	0.00%
2015-08-04	0	0.480	0.475	0.480	0.480	0.480	128,000	61,440	0.4800	15.49	15.33	15.49	15.49	15.49	3,966	15.493	-1.03%
2015-08-03	0	0.485	0.470	0.500	0.470	0.485	212,000	102,790	0.4849	15.65	15.17	16.14	15.17	15.65	6,568	15.650	1.04%
2015-07-31	0	0.480	0.480	0.485	0.470	0.490	334,000	158,560	0.4747	15.49	15.49	15.65	15.17	15.82	10,348	15.323	0.00%
2015-07-30	0	0.480	0.480	0.485	0.475	0.485	480,000	230,400	0.4800	15.49	15.49	15.65	15.33	15.65	14,871	15.493	-1.03%
2015-07-29	0	0.485	0.485	0.500	0.475	0.490	790,000	379,640	0.4806	15.65	15.65	16.14	15.33	15.82	24,476	15.511	-1.02%
2015-07-28	0	0.490	0.475	0.490	0.465	0.500	1,494,000	716,490	0.4796	15.82	15.33	15.82	15.01	16.14	46,287	15.479	4.26%
2015-07-27	0	0.470	0.470	0.480	0.470	0.510	3,318,000	1,627,120	0.4904	15.17	15.17	15.49	15.17	16.46	102,799	15.828	-7.84%
2015-07-24	0	0.510	0.510	0.520	0.510	0.520	152,000	78,520	0.5166	16.46	16.46	16.78	16.46	16.78	4,709	16.673	-1.92%
2015-07-23	0	0.520	0.510	0.520	0.510	0.530	334,000	173,520	0.5195	16.78	16.46	16.78	16.46	17.11	10,348	16.768	-1.89%
2015-07-22	0	0.530	0.510	0.530	0.500	0.530	1,098,000	566,640	0.5161	17.11	16.46	17.11	16.14	17.11	34,018	16.657	1.92%
2015-07-21	0	0.520	0.520	0.530	0.520	0.540	2,478,000	1,293,460	0.5220	16.78	16.78	17.11	16.78	17.43	76,774	16.848	0.00%
2015-07-20	0	0.520	0.510	0.520	0.500	0.530	2,268,000	1,165,920	0.5141	16.78	16.46	16.78	16.14	17.11	70,267	16.593	0.00%
2015-07-17	0	0.520	0.510	0.520	0.495	0.520	1,494,000	758,150	0.5075	16.78	16.46	16.78	15.98	16.78	46,287	16.379	4.00%
2015-07-16	0	0.500	0.495	0.500	0.480	0.500	960,000	472,490	0.4922	16.14	15.98	16.14	15.49	16.14	29,743	15.886	1.01%
2015-07-15	0	0.495	0.490	0.495	0.490	0.510	1,202,000	599,210	0.4985	15.98	15.82	15.98	15.82	16.46	37,240	16.090	-2.94%
2015-07-14	0	0.510	0.500	0.520	0.490	0.520	3,528,000	1,781,790	0.5050	16.46	16.14	16.78	15.82	16.78	109,305	16.301	0.00%
2015-07-13	0	0.510	0.500	0.510	0.470	0.510	2,682,000	1,313,460	0.4897	16.46	16.14	16.46	15.17	16.46	83,094	15.807	4.08%
2015-07-10	0	0.490	0.485	0.490	0.490	0.540	7,518,000	3,845,360	0.5115	15.82	15.65	15.82	15.82	17.43	232,923	16.509	1.03%
2015-07-09	0	0.485	0.485	0.490	0.400	0.500	7,764,000	3,622,600	0.4666	15.65	15.65	15.82	12.91	16.14	240,545	15.060	21.25%
2015-07-08	0	0.400	0.395	0.400	0.370	0.440	4,914,000	1,954,880	0.3978	12.91	12.75	12.91	11.94	14.20	152,246	12.840	-10.11%
2015-07-07	0	0.445	0.440	0.445	0.420	0.490	4,014,000	1,794,400	0.4470	14.36	14.20	14.36	13.56	15.82	124,362	14.429	-5.32%
2015-07-06	0	0.470	0.470	0.475	0.435	0.550	10,597,000	4,921,245	0.4644	15.17	15.17	15.33	14.04	17.75	328,317	14.989	-12.96%
2015-07-03	0	0.540	0.530	0.540	0.530	0.600	10,835,000	5,908,720	0.5453	17.43	17.11	17.43	17.11	19.37	335,691	17.602	-5.26%
2015-07-02	0	0.570	0.560	0.580	0.560	0.600	3,766,000	2,169,140	0.5760	18.40	18.07	18.72	18.07	19.37	116,679	18.591	-5.00%
2015-06-30	0	0.600	0.590	0.600	0.580	0.610	3,768,000	2,256,100	0.5988	19.37	19.04	19.37	18.72	19.69	116,741	19.326	-1.64%
2015-06-29	0	0.610	0.590	0.610	0.570	0.630	7,976,000	4,804,840	0.6024	19.69	19.04	19.69	18.40	20.33	247,113	19.444	-3.17%
2015-06-26	0	0.630	0.630	0.640	0.630	0.650	2,828,000	1,800,460	0.6367	20.33	20.33	20.66	20.33	20.98	87,617	20.549	-3.08%
2015-06-25	0	0.650	0.640	0.650	0.640	0.670	4,258,000	2,783,780	0.6538	20.98	20.66	20.98	20.66	21.63	131,922	21.102	-2.99%
2015-06-24	0	0.670	0.650	0.670	0.640	0.670	9,327,900	6,031,950	0.6467	21.63	20.98	21.63	20.66	21.63	288,998	20.872	1.52%
2015-06-23	0	0.660	0.650	0.660	0.640	0.670	3,006,000	1,963,420	0.6532	21.30	20.98	21.30	20.66	21.63	93,132	21.082	-1.49%
2015-06-22	0	0.670	0.660	0.670	0.650	0.680	2,412,000	1,605,100	0.6655	21.63	21.30	21.63	20.98	21.95	74,729	21.479	0.00%
2015-06-19	0	0.670	0.660	0.670	0.660	0.690	3,038,000	2,031,220	0.6686	21.63	21.30	21.63	21.30	22.27	94,124	21.580	0.00%
2015-06-18	0	0.670	0.660	0.670	0.650	0.670	1,984,000	1,310,900	0.6607	21.63	21.30	21.63	20.98	21.63	61,468	21.326	1.52%
2015-06-17	0	0.660	0.650	0.660	0.660	0.690	4,246,000	2,830,500	0.6666	21.30	20.98	21.30	21.30	22.27	131,550	21.517	-2.94%
2015-06-16	0	0.680	0.670	0.680	0.660	0.710	14,778,000	10,024,500	0.6783	21.95	21.63	21.95	21.30	22.92	457,854	21.895	4.62%
2015-06-15	0	0.650	0.640	0.660	0.640	0.660	1,954,000	1,270,920	0.6504	20.98	20.66	21.30	20.66	21.30	60,539	20.993	-1.52%
2015-06-12	0	0.660	0.650	0.660	0.650	0.680	3,644,000	2,405,780	0.6602	21.30	20.98	21.30	20.98	21.95	112,899	21.309	-1.49%
2015-06-11	0	0.670	0.670	0.680	0.640	0.670	6,874,000	4,521,360	0.6577	21.63	21.63	21.95	20.66	21.63	212,971	21.230	4.69%
2015-06-10	0	0.640	0.630	0.640	0.620	0.680	21,480,000	13,890,500	0.6467	20.66	20.33	20.66	20.01	21.95	665,496	20.872	-5.88%
2015-06-09	0	0.680	0.670	0.680	0.660	0.750	19,192,000	13,217,920	0.6887	21.95	21.63	21.95	21.30	24.21	594,609	22.230	-9.33%
2015-06-08	0	0.750	0.750	0.760	0.730	0.770	8,740,000	6,565,820	0.7512	24.21	24.21	24.53	23.56	24.85	270,784	24.247	-1.32%
2015-06-05	0	0.760	0.750	0.760	0.740	0.840	62,886,000	50,116,740	0.7969	24.53	24.21	24.53	23.88	27.11	1,948,341	25.723	-3.80%
2015-06-04	0	0.790	0.790	0.800	0.690	0.800	78,870,000	59,868,360	0.7591	25.50	25.50	25.82	22.27	25.82	2,443,559	24.500	12.86%
2015-06-03	0	0.700	0.690	0.710	0.690	0.720	9,308,000	6,541,220	0.7028	22.59	22.27	22.92	22.27	23.24	288,381	22.683	-1.41%
2015-06-02	0	0.710	0.700	0.710	0.680	0.730	17,508,000	12,393,640	0.7079	22.92	22.59	22.92	21.95	23.56	542,435	22.848	1.43%
2015-06-01	0	0.700	0.680	0.700	0.660	0.710	15,442,000	10,532,760	0.6821	22.59	21.95	22.59	21.30	22.92	478,426	22.015	0.00%
2015-05-29	0	0.700	0.690	0.700	0.690	0.720	8,392,000	5,911,580	0.7044	22.59	22.27	22.59	22.27	23.24	260,002	22.737	-1.41%
2015-05-28	0	0.710	0.700	0.710	0.690	0.770	36,592,000	26,806,460	0.7326	22.92	22.59	22.92	22.27	24.85	1,133,697	23.645	1.43%
2015-05-27	0	0.700	0.700	0.710	0.680	0.710	10,122,000	7,053,080	0.6968	22.59	22.59	22.92	21.95	22.92	313,601	22.491	0.00%
2015-05-26	0	0.700	0.690	0.700	0.640	0.700	13,710,000	9,217,420	0.6723	22.59	22.27	22.59	20.66	22.59	424,765	21.700	6.06%
2015-05-22	0	0.660	0.650	0.660	0.660	0.700	11,086,000	7,423,840	0.6697	21.30	20.98	21.30	21.30	22.59	343,468	21.614	-2.94%
2015-05-21	0	0.680	0.680	0.690	0.680	0.730	15,384,000	10,682,600	0.6944	21.95	21.95	22.27	21.95	23.56	476,629	22.413	-4.23%
2015-05-20	0	0.710	0.700	0.710	0.620	0.730	81,740,000	56,151,900	0.6870	22.92	22.59	22.92	20.01	23.56	2,532,477	22.173	12.70%
2015-05-19	0	0.630	0.610	0.630	0.590	0.630	10,216,000	6,270,520	0.6138	20.33	19.69	20.33	19.04	20.33	316,513	19.811	6.78%
2015-05-18	0	0.590	0.590	0.600	0.590	0.610	3,888,000	2,324,240	0.5978	19.04	19.04	19.37	19.04	19.69	120,458	19.295	-3.28%
2015-05-15	0	0.610	0.600	0.610	0.600	0.620	3,714,000	2,259,780	0.6084	19.69	19.37	19.69	19.37	20.01	115,068	19.639	-1.61%
2015-05-14	0	0.620	0.610	0.620	0.590	0.630	11,504,000	7,086,780	0.6160	20.01	19.69	20.01	19.04	20.33	356,418	19.883	5.08%
2015-05-13	0	0.590	0.590	0.600	0.580	0.600	3,554,000	2,076,400	0.5842	19.04	19.04	19.37	18.72	19.37	110,110	18.857	1.72%
2015-05-12	0	0.580	0.580	0.590	0.580	0.590	1,570,000	925,200	0.5893	18.72	18.72	19.04	18.72	19.04	48,642	19.021	-1.69%
2015-05-11	0	0.590	0.580	0.590	0.590	0.600	5,326,000	3,144,100	0.5903	19.04	18.72	19.04	19.04	19.37	165,011	19.054	1.72%
2015-05-08	0	0.580	0.580	0.590	0.580	0.600	5,752,000	3,355,860	0.5834	18.72	18.72	19.04	18.72	19.37	178,209	18.831	0.00%
2015-05-07	0	0.580	0.580	0.590	0.580	0.610	4,090,000	2,423,880	0.5926	18.72	18.72	19.04	18.72	19.69	126,717	19.128	-4.92%
2015-05-06	0	0.610	0.610	0.620	0.600	0.620	2,738,000	1,675,200	0.6118	19.69	19.69	20.01	19.37	20.01	84,829	19.748	-1.61%
2015-05-05	0	0.620	0.610	0.620	0.600	0.640	9,046,000	5,619,060	0.6212	20.01	19.69	20.01	19.37	20.66	280,264	20.049	-1.59%
2015-05-04	0	0.630	0.620	0.630	0.610	0.630	7,654,000	4,753,720	0.6211	20.33	20.01	20.33	19.69	20.33	237,137	20.046	3.28%
2015-04-30	0	0.610	0.610	0.620	0.580	0.620	10,886,000	6,579,700	0.6044	19.69	19.69	20.01	18.72	20.01	337,271	19.509	3.39%
2015-04-29	0	0.590	0.580	0.590	0.580	0.600	5,526,000	3,264,760	0.5908	19.04	18.72	19.04	18.72	19.37	171,207	19.069	0.00%
2015-04-28	0	0.590	0.590	0.600	0.590	0.600	3,656,000	2,174,680	0.5948	19.04	19.04	19.37	19.04	19.37	113,271	19.199	-1.67%
2015-04-27	0	0.600	0.590	0.600	0.580	0.600	3,930,000	2,328,700	0.5925	19.37	19.04	19.37	18.72	19.37	121,760	19.125	-1.64%
2015-04-24	0	0.610	0.600	0.610	0.600	0.620	5,712,000	3,466,080	0.6068	19.69	19.37	19.69	19.37	20.01	176,970	19.586	1.67%
2015-04-23	0	0.600	0.600	0.610	0.590	0.630	8,864,000	5,377,200	0.6066	19.37	19.37	19.69	19.04	20.33	274,625	19.580	3.45%
2015-04-22	0	0.580	0.580	0.590	0.570	0.580	2,452,000	1,414,480	0.5769	18.72	18.72	19.04	18.40	18.72	75,968	18.619	0.00%
2015-04-21	0	0.580	0.580	0.590	0.570	0.590	1,496,000	867,660	0.5800	18.72	18.72	19.04	18.40	19.04	46,349	18.720	0.00%
2015-04-20	0	0.580	0.570	0.590	0.570	0.610	3,882,000	2,258,100	0.5817	18.72	18.40	19.04	18.40	19.69	120,273	18.775	-6.45%
2015-04-17	0	0.620	0.600	0.620	0.560	0.630	9,976,000	5,982,540	0.5997	20.01	19.37	20.01	18.07	20.33	309,077	19.356	8.77%
2015-04-16	0	0.570	0.570	0.580	0.560	0.590	2,782,000	1,588,860	0.5711	18.40	18.40	18.72	18.07	19.04	86,192	18.434	-3.39%
2015-04-15	0	0.590	0.580	0.590	0.580	0.610	2,428,000	1,444,500	0.5949	19.04	18.72	19.04	18.72	19.69	75,225	19.203	-3.28%
2015-04-14	0	0.610	0.600	0.610	0.600	0.620	4,478,000	2,746,980	0.6134	19.69	19.37	19.69	19.37	20.01	138,738	19.800	-1.61%
2015-04-13	0	0.620	0.610	0.620	0.600	0.640	10,392,000	6,487,100	0.6242	20.01	19.69	20.01	19.37	20.66	321,966	20.148	5.08%
2015-04-10	0	0.590	0.590	0.600	0.540	0.600	8,646,000	4,969,060	0.5747	19.04	19.04	19.37	17.43	19.37	267,871	18.550	9.26%
2015-04-09	0	0.540	0.530	0.550	0.520	0.560	5,938,000	3,224,920	0.5431	17.43	17.11	17.75	16.78	18.07	183,972	17.529	-3.57%
2015-04-08	0	0.560	0.550	0.560	0.540	0.570	5,785,200	3,195,212	0.5523	18.07	17.75	18.07	17.43	18.40	179,238	17.827	1.82%
2015-04-02	0	0.550	0.550	0.570	0.550	0.580	4,178,000	2,336,820	0.5593	17.75	17.75	18.40	17.75	18.72	129,443	18.053	0.00%
2015-04-01	0	0.550	0.540	0.550	0.540	0.570	10,968,000	6,014,820	0.5484	17.75	17.43	17.75	17.43	18.40	339,812	17.700	-3.51%
2015-03-31	0	0.570	0.570	0.580	0.560	0.600	6,958,000	3,959,400	0.5690	18.40	18.40	18.72	18.07	19.37	215,573	18.367	-5.00%
2015-03-30	0	0.600	0.600	0.610	0.600	0.620	1,342,000	807,340	0.6016	19.37	19.37	19.69	19.37	20.01	41,578	19.417	0.00%
2015-03-27	0	0.600	0.590	0.610	0.590	0.620	2,314,000	1,386,040	0.5990	19.37	19.04	19.69	19.04	20.01	71,693	19.333	-3.23%
2015-03-26	0	0.620	0.610	0.620	0.610	0.630	1,680,000	1,044,580	0.6218	20.01	19.69	20.01	19.69	20.33	52,050	20.069	0.00%
2015-03-25	0	0.620	0.620	0.630	0.610	0.630	2,480,000	1,543,680	0.6225	20.01	20.01	20.33	19.69	20.33	76,836	20.091	0.00%
2015-03-24	0	0.620	0.610	0.620	0.610	0.620	996,000	613,200	0.6157	20.01	19.69	20.01	19.69	20.01	30,858	19.872	1.64%
2015-03-23	0	0.610	0.610	0.620	0.600	0.630	4,626,000	2,839,520	0.6138	19.69	19.69	20.01	19.37	20.33	143,323	19.812	-6.15%
2015-03-20	0	0.650	0.650	0.670	0.640	0.670	2,248,000	1,468,040	0.6530	20.98	20.98	21.63	20.66	21.63	69,648	21.078	1.56%
2015-03-19	0	0.640	0.640	0.650	0.640	0.670	2,234,000	1,452,180	0.6500	20.66	20.66	20.98	20.66	21.63	69,214	20.981	-3.03%
2015-03-18	0	0.660	0.660	0.670	0.660	0.690	2,816,000	1,878,860	0.6672	21.30	21.30	21.63	21.30	22.27	87,246	21.535	-2.94%
2015-03-17	0	0.680	0.670	0.680	0.660	0.720	10,776,000	7,301,780	0.6776	21.95	21.63	21.95	21.30	23.24	333,863	21.871	-4.23%
2015-03-16	0	0.710	0.700	0.710	0.660	0.720	19,872,000	13,825,740	0.6957	22.92	22.59	22.92	21.30	23.24	615,676	22.456	7.58%
2015-03-13	0	0.660	0.650	0.660	0.610	0.660	9,596,000	6,127,620	0.6386	21.30	20.98	21.30	19.69	21.30	297,304	20.611	6.45%
2015-03-12	0	0.620	0.610	0.620	0.600	0.620	2,220,000	1,371,860	0.6180	20.01	19.69	20.01	19.37	20.01	68,780	19.946	0.00%
2015-03-11	0	0.620	0.610	0.620	0.590	0.630	3,026,000	1,857,380	0.6138	20.01	19.69	20.01	19.04	20.33	93,752	19.812	3.33%
2015-03-10	0	0.600	0.580	0.600	0.590	0.620	2,516,000	1,525,980	0.6065	19.37	18.72	19.37	19.04	20.01	77,951	19.576	-3.23%
2015-03-09	0	0.620	0.620	0.630	0.570	0.640	2,790,000	1,687,040	0.6047	20.01	20.01	20.33	18.40	20.66	86,440	19.517	6.90%
2015-03-06	0	0.580	0.570	0.590	0.560	0.580	1,240,000	706,080	0.5694	18.72	18.40	19.04	18.07	18.72	38,418	18.379	1.75%
2015-03-05	0	0.570	0.570	0.580	0.560	0.570	1,398,000	795,440	0.5690	18.40	18.40	18.72	18.07	18.40	43,313	18.365	1.79%
2015-03-04	0	0.560	0.560	0.570	0.560	0.570	656,000	373,460	0.5693	18.07	18.07	18.40	18.07	18.40	20,324	18.375	-1.75%
2015-03-03	0	0.570	0.560	0.570	0.560	0.570	358,000	203,840	0.5694	18.40	18.07	18.40	18.07	18.40	11,092	18.378	0.00%
2015-03-02	0	0.570	0.560	0.580	0.560	0.570	426,000	242,780	0.5699	18.40	18.07	18.72	18.07	18.40	13,198	18.395	0.00%
2015-02-27	0	0.570	0.570	0.580	0.560	0.570	738,000	416,940	0.5650	18.40	18.40	18.72	18.07	18.40	22,865	18.235	1.79%
2015-02-26	0	0.560	0.560	0.580	0.560	0.580	1,992,800	1,124,644	0.5644	18.07	18.07	18.72	18.07	18.72	61,741	18.215	-3.45%
2015-02-25	0	0.580	0.570	0.580	0.570	0.590	1,098,000	636,520	0.5797	18.72	18.40	18.72	18.40	19.04	34,018	18.711	0.00%
2015-02-24	0	0.580	0.570	0.590	0.580	0.590	148,000	86,420	0.5839	18.72	18.40	19.04	18.72	19.04	4,585	18.847	0.00%
2015-02-23	0	0.580	0.580	0.590	0.560	0.580	586,000	336,320	0.5739	18.72	18.72	19.04	18.07	18.72	18,156	18.524	0.00%
2015-02-18	0	0.580	0.570	0.580	0.580	0.580	64,000	37,120	0.5800	18.72	18.40	18.72	18.72	18.72	1,983	18.720	1.75%
2015-02-17	0	0.570	0.570	0.580	0.570	0.580	404,000	230,700	0.5710	18.40	18.40	18.72	18.40	18.72	12,517	18.431	0.00%
2015-02-16	0	0.570	0.560	0.580	0.560	0.580	1,608,000	904,960	0.5628	18.40	18.07	18.72	18.07	18.72	49,819	18.165	-1.72%
2015-02-13	0	0.580	0.570	0.580	0.570	0.580	872,000	504,000	0.5780	18.72	18.40	18.72	18.40	18.72	27,016	18.655	0.00%
2015-02-12	0	0.580	0.570	0.580	0.560	0.580	372,000	212,560	0.5714	18.72	18.40	18.72	18.07	18.72	11,525	18.443	1.75%
2015-02-11	0	0.570	0.550	0.570	0.550	0.570	1,618,000	900,980	0.5568	18.40	17.75	18.40	17.75	18.40	50,129	17.973	0.00%
2015-02-10	0	0.570	0.560	0.570	0.560	0.590	4,290,000	2,429,520	0.5663	18.40	18.07	18.40	18.07	19.04	132,913	18.279	-1.72%
2015-02-09	0	0.580	0.580	0.590	0.570	0.610	3,726,000	2,194,980	0.5891	18.72	18.72	19.04	18.40	19.69	115,439	19.014	-4.92%
2015-02-06	0	0.610	0.600	0.610	0.600	0.630	2,602,000	1,602,440	0.6158	19.69	19.37	19.69	19.37	20.33	80,615	19.878	-3.17%
2015-02-05	0	0.630	0.620	0.630	0.620	0.660	4,114,000	2,604,100	0.6330	20.33	20.01	20.33	20.01	21.30	127,460	20.431	-1.56%
2015-02-04	0	0.640	0.640	0.650	0.580	0.660	25,072,000	15,756,520	0.6285	20.66	20.66	20.98	18.72	21.30	776,783	20.284	12.28%
2015-02-03	0	0.570	0.560	0.580	0.540	0.580	3,302,000	1,853,580	0.5614	18.40	18.07	18.72	17.43	18.72	102,303	18.119	5.56%
2015-02-02	0	0.540	0.530	0.550	0.530	0.550	2,020,000	1,090,220	0.5397	17.43	17.11	17.75	17.11	17.75	62,584	17.420	1.89%
2015-01-30	0	0.530	0.520	0.530	0.530	0.540	5,840,000	3,096,000	0.5301	17.11	16.78	17.11	17.11	17.43	180,935	17.111	-1.85%
2015-01-29	0	0.540	0.530	0.550	0.530	0.550	7,472,000	3,984,500	0.5333	17.43	17.11	17.75	17.11	17.75	231,498	17.212	-1.82%
2015-01-28	0	0.550	0.540	0.550	0.540	0.570	10,064,000	5,518,260	0.5483	17.75	17.43	17.75	17.43	18.40	311,804	17.698	-3.51%
2015-01-27	0	0.570	0.560	0.570	0.570	0.590	2,714,000	1,552,880	0.5722	18.40	18.07	18.40	18.40	19.04	84,085	18.468	-1.72%
2015-01-26	0	0.580	0.570	0.580	0.560	0.610	1,738,000	996,280	0.5732	18.72	18.40	18.72	18.07	19.69	53,847	18.502	-1.69%
2015-01-23	0	0.590	0.580	0.590	0.550	0.590	1,258,000	714,820	0.5682	19.04	18.72	19.04	17.75	19.04	38,975	18.340	1.72%
2015-01-22	0	0.580	0.570	0.600	0.580	0.600	1,370,000	802,280	0.5856	18.72	18.40	19.37	18.72	19.37	42,445	18.901	0.00%
2015-01-21	0	0.580	0.570	0.580	0.570	0.590	1,498,000	866,060	0.5781	18.72	18.40	18.72	18.40	19.04	46,411	18.661	0.00%
2015-01-20	0	0.580	0.580	0.590	0.550	0.590	948,000	544,080	0.5739	18.72	18.72	19.04	17.75	19.04	29,371	18.524	3.57%
2015-01-19	0	0.560	0.560	0.570	0.530	0.590	7,016,000	3,896,460	0.5554	18.07	18.07	18.40	17.11	19.04	217,370	17.925	-5.08%
2015-01-16	0	0.590	0.580	0.590	0.580	0.610	4,070,000	2,405,960	0.5911	19.04	18.72	19.04	18.72	19.69	126,097	19.080	-3.28%
2015-01-15	0	0.610	0.600	0.620	0.600	0.620	2,258,000	1,367,120	0.6055	19.69	19.37	20.01	19.37	20.01	69,958	19.542	-1.61%
2015-01-14	0	0.620	0.610	0.620	0.610	0.630	1,180,000	729,320	0.6181	20.01	19.69	20.01	19.69	20.33	36,559	19.949	0.00%
2015-01-13	0	0.620	0.610	0.620	0.600	0.630	3,688,000	2,244,440	0.6086	20.01	19.69	20.01	19.37	20.33	114,262	19.643	0.00%
2015-01-12	0	0.620	0.620	0.640	0.610	0.630	3,676,000	2,269,260	0.6173	20.01	20.01	20.66	19.69	20.33	113,890	19.925	0.00%
2015-01-09	0	0.620	0.620	0.630	0.620	0.650	4,140,000	2,625,260	0.6341	20.01	20.01	20.33	20.01	20.98	128,266	20.467	-3.12%
2015-01-08	0	0.640	0.630	0.650	0.630	0.650	2,910,000	1,853,620	0.6370	20.66	20.33	20.98	20.33	20.98	90,158	20.560	0.00%
2015-01-07	0	0.640	0.630	0.640	0.620	0.650	3,128,000	1,973,560	0.6309	20.66	20.33	20.66	20.01	20.98	96,912	20.364	-1.54%
2015-01-06	0	0.650	0.640	0.650	0.630	0.650	2,018,000	1,285,400	0.6370	20.98	20.66	20.98	20.33	20.98	62,522	20.559	3.17%
2015-01-05	0	0.630	0.630	0.640	0.630	0.670	2,548,000	1,621,920	0.6365	20.33	20.33	20.66	20.33	21.63	78,942	20.546	-4.55%
2015-01-02	0	0.660	0.650	0.660	0.630	0.690	2,704,000	1,789,580	0.6618	21.30	20.98	21.30	20.33	22.27	83,776	21.362	3.13%
2014-12-31	0	0.640	0.630	0.640	0.620	0.640	3,230,395	2,010,073	0.6222	20.66	20.33	20.66	20.01	20.66	100,084	20.084	3.23%
2014-12-30	0	0.620	0.610	0.620	0.620	0.640	2,086,000	1,306,300	0.6262	20.01	19.69	20.01	20.01	20.66	64,629	20.212	0.00%
2014-12-29	0	0.620	0.610	0.630	0.610	0.630	2,290,010	1,432,526	0.6256	20.01	19.69	20.33	19.69	20.33	70,949	20.191	0.00%
2014-12-24	0	0.620	0.610	0.620	0.600	0.620	624,000	379,860	0.6088	20.01	19.69	20.01	19.37	20.01	19,333	19.648	1.64%
2014-12-23	0	0.610	0.600	0.610	0.610	0.620	976,000	597,200	0.6119	19.69	19.37	19.69	19.69	20.01	30,239	19.750	0.00%
2014-12-22	0	0.610	0.610	0.620	0.600	0.620	1,746,000	1,063,960	0.6094	19.69	19.69	20.01	19.37	20.01	54,095	19.668	-1.61%
2014-12-19	0	0.620	0.610	0.620	0.610	0.650	4,178,000	2,574,600	0.6162	20.01	19.69	20.01	19.69	20.98	129,443	19.890	-3.12%
2014-12-18	0	0.640	0.630	0.650	0.630	0.670	4,862,000	3,124,680	0.6427	20.66	20.33	20.98	20.33	21.63	150,635	20.743	-4.48%
2014-12-17	0	0.670	0.670	0.680	0.660	0.690	3,668,000	2,475,960	0.6750	21.63	21.63	21.95	21.30	22.27	113,642	21.787	-2.90%
2014-12-16	0	0.690	0.680	0.700	0.680	0.730	10,574,000	7,384,660	0.6984	22.27	21.95	22.59	21.95	23.56	327,605	22.541	1.47%
2014-12-15	0	0.680	0.680	0.690	0.670	0.710	6,002,000	4,106,180	0.6841	21.95	21.95	22.27	21.63	22.92	185,955	22.082	-4.23%
2014-12-12	0	0.710	0.700	0.710	0.690	0.770	9,116,600	6,552,326	0.7187	22.92	22.59	22.92	22.27	24.85	282,451	23.198	-5.33%
2014-12-11	0	0.750	0.740	0.750	0.730	0.790	45,832,000	34,325,780	0.7489	24.21	23.88	24.21	23.56	25.50	1,419,972	24.174	-8.54%
2014-12-10	0	1.120	1.100	1.120	1.100	1.130	33,476,186	37,276,148	1.1135	26.47	25.99	26.47	25.99	26.70	1,416,612	26.314	0.00%
2014-12-09	0	1.120	1.110	1.120	1.100	1.180	8,286,000	9,421,420	1.1370	26.47	26.23	26.47	25.99	27.88	350,639	26.869	-4.27%
2014-12-08	0	1.170	1.170	1.180	1.150	1.210	6,552,209	7,757,828	1.1840	27.65	27.65	27.88	27.18	28.59	277,270	27.979	-3.31%
2014-12-05	0	1.210	1.200	1.220	1.210	1.240	4,422,000	5,398,920	1.2209	28.59	28.36	28.83	28.59	29.30	187,126	28.852	-0.82%
2014-12-04	0	1.220	1.220	1.230	1.190	1.230	3,190,000	3,865,920	1.2119	28.83	28.83	29.07	28.12	29.07	134,991	28.638	3.39%
2014-12-03	0	1.180	1.180	1.200	1.170	1.210	1,768,000	2,099,400	1.1874	27.88	27.88	28.36	27.65	28.59	74,816	28.061	-0.84%
2014-12-02	0	1.190	1.190	1.200	1.180	1.210	2,428,000	2,903,780	1.1960	28.12	28.12	28.36	27.88	28.59	102,746	28.262	0.85%
2014-12-01	0	1.180	1.180	1.190	1.170	1.220	4,410,000	5,278,140	1.1969	27.88	27.88	28.12	27.65	28.83	186,618	28.283	-1.67%
2014-11-28	0	1.200	1.200	1.210	1.140	1.260	15,592,000	19,198,780	1.2313	28.36	28.36	28.59	26.94	29.78	659,807	29.098	-1.64%
2014-11-27	0	1.220	1.220	1.230	1.210	1.230	886,000	1,079,720	1.2186	28.83	28.83	29.07	28.59	29.07	37,493	28.798	0.00%
2014-11-26	0	1.220	1.210	1.220	1.200	1.230	1,470,000	1,779,060	1.2102	28.83	28.59	28.83	28.36	29.07	62,206	28.599	0.83%
2014-11-25	0	1.210	1.210	1.220	1.200	1.230	1,314,000	1,593,580	1.2128	28.59	28.59	28.83	28.36	29.07	55,605	28.659	0.00%
2014-11-24	0	1.210	1.200	1.210	1.200	1.230	3,712,000	4,495,320	1.2110	28.59	28.36	28.59	28.36	29.07	157,081	28.618	0.00%
2014-11-21	0	1.210	1.210	1.220	1.210	1.250	5,192,000	6,338,620	1.2208	28.59	28.59	28.83	28.59	29.54	219,710	28.850	-3.20%
2014-11-20	0	1.250	1.250	1.260	1.170	1.270	9,386,000	11,601,400	1.2360	29.54	29.54	29.78	27.65	30.01	397,188	29.209	5.93%
2014-11-19	0	1.180	1.170	1.190	1.160	1.190	726,000	857,520	1.1812	27.88	27.65	28.12	27.41	28.12	30,722	27.912	-0.84%
2014-11-18	0	1.190	1.190	1.200	1.180	1.220	1,716,000	2,055,620	1.1979	28.12	28.12	28.36	27.88	28.83	72,616	28.308	0.85%
2014-11-17	0	1.180	1.180	1.190	1.160	1.200	1,114,000	1,319,880	1.1848	27.88	27.88	28.12	27.41	28.36	47,141	27.998	0.85%
2014-11-14	0	1.170	1.160	1.170	1.150	1.170	886,000	1,031,920	1.1647	27.65	27.41	27.65	27.18	27.65	37,493	27.523	0.86%
2014-11-13	0	1.160	1.160	1.190	1.160	1.170	850,000	991,120	1.1660	27.41	27.41	28.12	27.41	27.65	35,969	27.554	-0.85%
2014-11-12	0	1.170	1.170	1.180	1.160	1.170	514,000	599,580	1.1665	27.65	27.65	27.88	27.41	27.65	21,751	27.566	0.00%
2014-11-11	0	1.170	1.170	1.180	1.160	1.170	664,000	773,760	1.1653	27.65	27.65	27.88	27.41	27.65	28,099	27.537	-0.85%
2014-11-10	0	1.180	1.170	1.180	1.170	1.200	690,000	815,580	1.1820	27.88	27.65	27.88	27.65	28.36	29,199	27.932	0.00%
2014-11-07	0	1.180	1.170	1.180	1.170	1.200	1,102,000	1,307,700	1.1867	27.88	27.65	27.88	27.65	28.36	46,633	28.042	-0.84%
2014-11-06	0	1.190	1.190	1.200	1.180	1.210	1,538,000	1,843,720	1.1988	28.12	28.12	28.36	27.88	28.59	65,084	28.328	0.85%
2014-11-05	0	1.180	1.180	1.190	1.170	1.190	706,000	833,520	1.1806	27.88	27.88	28.12	27.65	28.12	29,876	27.899	-1.67%
2014-11-04	0	1.200	1.190	1.200	1.160	1.250	3,138,000	3,794,120	1.2091	28.36	28.12	28.36	27.41	29.54	132,791	28.572	4.35%
2014-11-03	0	1.150	1.140	1.150	1.140	1.180	676,000	785,260	1.1616	27.18	26.94	27.18	26.94	27.88	28,606	27.451	-1.71%
2014-10-31	0	1.170	1.160	1.170	1.160	1.220	1,436,000	1,694,200	1.1798	27.65	27.41	27.65	27.41	28.83	60,767	27.880	-3.31%
2014-10-30	0	1.210	1.200	1.210	1.140	1.230	5,746,000	6,882,340	1.1978	28.59	28.36	28.59	26.94	29.07	243,154	28.304	7.08%
2014-10-29	0	1.130	1.120	1.130	1.120	1.130	612,000	691,120	1.1293	26.70	26.47	26.70	26.47	26.70	25,898	26.686	0.89%
2014-10-28	0	1.120	1.110	1.130	1.110	1.130	504,000	564,860	1.1208	26.47	26.23	26.70	26.23	26.70	21,328	26.485	0.00%
2014-10-27	0	1.120	1.110	1.130	1.100	1.130	494,000	552,660	1.1187	26.47	26.23	26.70	25.99	26.70	20,905	26.437	0.90%
2014-10-24	0	1.110	1.110	1.130	1.100	1.130	382,000	427,020	1.1179	26.23	26.23	26.70	25.99	26.70	16,165	26.416	-1.77%
2014-10-23	0	1.130	1.120	1.130	1.110	1.130	430,000	482,100	1.1212	26.70	26.47	26.70	26.23	26.70	18,196	26.494	0.89%
2014-10-22	0	1.120	1.110	1.120	1.110	1.120	224,000	250,580	1.1187	26.47	26.23	26.47	26.23	26.47	9,479	26.435	0.90%
2014-10-21	0	1.110	1.110	1.130	1.100	1.130	682,000	758,680	1.1124	26.23	26.23	26.70	25.99	26.70	28,860	26.288	-1.77%
2014-10-20	0	1.130	1.120	1.130	1.120	1.130	102,000	114,600	1.1235	26.70	26.47	26.70	26.47	26.70	4,316	26.550	0.89%
2014-10-17	0	1.120	1.120	1.130	1.100	1.130	994,000	1,104,680	1.1113	26.47	26.47	26.70	25.99	26.70	42,063	26.262	0.00%
2014-10-16	0	1.120	1.120	1.130	1.120	1.130	770,000	864,960	1.1233	26.47	26.47	26.70	26.47	26.70	32,584	26.545	-2.61%
2014-10-15	0	1.150	1.140	1.150	1.140	1.150	196,000	224,340	1.1446	27.18	26.94	27.18	26.94	27.18	8,294	27.048	0.00%
2014-10-14	0	1.150	1.120	1.150	1.120	1.150	392,000	445,060	1.1354	27.18	26.47	27.18	26.47	27.18	16,588	26.830	1.77%
2014-10-13	0	1.130	1.140	1.150	1.120	1.140	656,000	742,540	1.1319	26.70	26.94	27.18	26.47	26.94	27,760	26.749	-1.74%
2014-10-10	0	1.150	1.140	1.150	1.130	1.170	1,420,000	1,643,940	1.1577	27.18	26.94	27.18	26.70	27.65	60,090	27.358	-0.86%
2014-10-09	0	1.160	1.150	1.170	1.110	1.170	1,400,000	1,592,260	1.1373	27.41	27.18	27.65	26.23	27.65	59,244	26.876	0.87%
2014-10-08	0	1.150	1.140	1.150	1.120	1.150	582,000	664,360	1.1415	27.18	26.94	27.18	26.47	27.18	24,629	26.975	0.88%
2014-10-07	0	1.140	1.130	1.140	1.130	1.150	322,000	366,420	1.1380	26.94	26.70	26.94	26.70	27.18	13,626	26.891	-0.87%
2014-10-06	0	1.150	1.140	1.150	1.130	1.160	850,000	974,240	1.1462	27.18	26.94	27.18	26.70	27.41	35,969	27.085	1.77%
2014-10-03	0	1.130	1.120	1.140	1.090	1.130	1,122,000	1,244,520	1.1092	26.70	26.47	26.94	25.76	26.70	47,480	26.212	0.89%
2014-09-30	0	1.120	1.110	1.120	1.090	1.150	3,088,000	3,420,240	1.1076	26.47	26.23	26.47	25.76	27.18	130,675	26.174	-1.75%
2014-09-29	0	1.140	1.140	1.150	1.130	1.190	4,610,000	5,338,560	1.1580	26.94	26.94	27.18	26.70	28.12	195,081	27.366	-4.20%
2014-09-26	0	1.190	1.180	1.190	1.180	1.200	1,660,000	1,964,100	1.1832	28.12	27.88	28.12	27.88	28.36	70,246	27.960	-1.65%
2014-09-25	0	1.210	1.190	1.210	1.190	1.230	1,854,000	2,240,760	1.2086	28.59	28.12	28.59	28.12	29.07	78,456	28.561	-2.42%
2014-09-24	0	1.240	1.240	1.250	1.210	1.240	2,066,000	2,540,820	1.2298	29.30	29.30	29.54	28.59	29.30	87,427	29.062	1.64%
2014-09-23	0	1.220	1.210	1.230	1.210	1.230	630,000	770,100	1.2224	28.83	28.59	29.07	28.59	29.07	26,660	28.886	-0.81%
2014-09-22	0	1.230	1.230	1.240	1.230	1.250	1,888,000	2,331,180	1.2347	29.07	29.07	29.30	29.07	29.54	79,895	29.178	-2.38%
2014-09-19	0	1.260	1.250	1.260	1.250	1.270	924,000	1,163,840	1.2596	29.78	29.54	29.78	29.54	30.01	39,101	29.765	-0.79%
2014-09-18	0	1.270	1.260	1.270	1.240	1.280	3,948,000	5,003,860	1.2674	30.01	29.78	30.01	29.30	30.25	167,068	29.951	0.00%
2014-09-17	0	1.270	1.260	1.270	1.220	1.300	11,468,000	14,404,340	1.2560	30.01	29.78	30.01	28.83	30.72	485,292	29.682	6.72%
2014-09-16	0	1.190	1.190	1.200	1.180	1.200	3,090,000	3,674,620	1.1892	28.12	28.12	28.36	27.88	28.36	130,760	28.102	0.00%
2014-09-15	0	1.190	1.190	1.200	1.190	1.220	2,838,000	3,416,460	1.2038	28.12	28.12	28.36	28.12	28.83	120,096	28.448	-1.65%
2014-09-12	0	1.210	1.210	1.220	1.210	1.230	2,080,000	2,532,640	1.2176	28.59	28.59	28.83	28.59	29.07	88,019	28.774	-0.82%
2014-09-11	0	1.220	1.210	1.230	1.210	1.230	1,836,000	2,245,540	1.2231	28.83	28.59	29.07	28.59	29.07	77,694	28.902	-0.81%
2014-09-10	0	1.230	1.220	1.230	1.210	1.250	2,062,000	2,513,220	1.2188	29.07	28.83	29.07	28.59	29.54	87,258	28.802	-0.81%
2014-09-08	0	1.240	1.220	1.240	1.220	1.250	3,664,000	4,526,120	1.2353	29.30	28.83	29.30	28.83	29.54	155,050	29.191	1.64%
2014-09-05	0	1.220	1.210	1.220	1.200	1.220	1,642,000	1,992,420	1.2134	28.83	28.59	28.83	28.36	28.83	69,485	28.674	0.83%
2014-09-04	0	1.210	1.210	1.220	1.200	1.220	4,126,000	4,970,720	1.2047	28.59	28.59	28.83	28.36	28.83	174,600	28.469	-0.82%
2014-09-03	0	1.220	1.210	1.220	1.200	1.240	1,922,000	2,337,680	1.2163	28.83	28.59	28.83	28.36	29.30	81,333	28.742	-0.81%
2014-09-02	0	1.230	1.230	1.240	1.200	1.240	5,032,000	6,168,120	1.2258	29.07	29.07	29.30	28.36	29.30	212,939	28.967	2.50%
2014-09-01	0	1.200	1.190	1.200	1.160	1.270	15,574,000	18,980,340	1.2187	28.36	28.12	28.36	27.41	30.01	659,045	28.800	0.00%
2014-08-29	0	1.200	1.190	1.200	1.190	1.210	2,432,300	2,912,800	1.1975	28.36	28.12	28.36	28.12	28.59	102,928	28.299	0.00%
2014-08-28	0	1.200	1.190	1.200	1.180	1.230	5,302,000	6,383,620	1.2040	28.36	28.12	28.36	27.88	29.07	224,365	28.452	0.84%
2014-08-27	0	1.190	1.180	1.190	1.180	1.240	11,396,000	13,808,280	1.2117	28.12	27.88	28.12	27.88	29.30	482,245	28.633	1.71%
2014-08-26	0	1.170	1.170	1.180	1.150	1.180	2,362,000	2,746,800	1.1629	27.65	27.65	27.88	27.18	27.88	99,953	27.481	-0.85%
2014-08-25	0	1.180	1.170	1.180	1.150	1.200	8,272,000	9,742,080	1.1777	27.88	27.65	27.88	27.18	28.36	350,046	27.831	1.72%
2014-08-22	0	1.160	1.150	1.160	1.140	1.160	656,000	755,680	1.1520	27.41	27.18	27.41	26.94	27.41	27,760	27.222	1.75%
2014-08-21	0	1.140	1.130	1.140	1.130	1.150	1,080,000	1,234,220	1.1428	26.94	26.70	26.94	26.70	27.18	45,702	27.006	0.00%
2014-08-20	0	1.140	1.130	1.140	1.130	1.140	682,000	775,360	1.1369	26.94	26.70	26.94	26.70	26.94	28,860	26.866	0.00%
2014-08-19	0	1.140	1.130	1.150	1.110	1.160	1,380,000	1,563,080	1.1327	26.94	26.70	27.18	26.23	27.41	58,397	26.766	0.00%
2014-08-18	0	1.140	1.130	1.140	1.130	1.160	1,208,000	1,380,380	1.1427	26.94	26.70	26.94	26.70	27.41	51,119	27.003	-0.87%
2014-08-15	0	1.150	1.140	1.150	1.120	1.180	4,376,000	5,005,380	1.1438	27.18	26.94	27.18	26.47	27.88	185,179	27.030	-2.54%
2014-08-14	0	1.180	1.170	1.180	1.170	1.180	298,000	350,580	1.1764	27.88	27.65	27.88	27.65	27.88	12,610	27.801	0.85%
2014-08-13	0	1.170	1.170	1.180	1.160	1.180	1,336,000	1,560,700	1.1682	27.65	27.65	27.88	27.41	27.88	56,536	27.606	0.00%
2014-08-12	0	1.170	1.170	1.180	1.170	1.180	764,000	895,760	1.1725	27.65	27.65	27.88	27.65	27.88	32,330	27.707	-0.85%
2014-08-11	0	1.180	1.170	1.180	1.170	1.200	1,718,000	2,030,720	1.1820	27.88	27.65	27.88	27.65	28.36	72,701	27.933	-0.84%
2014-08-08	0	1.190	1.180	1.190	1.180	1.200	2,526,000	3,006,160	1.1901	28.12	27.88	28.12	27.88	28.36	106,893	28.123	0.85%
2014-08-07	0	1.180	1.180	1.190	1.160	1.210	10,368,000	12,301,060	1.1864	27.88	27.88	28.12	27.41	28.59	438,743	28.037	2.61%
2014-08-06	0	1.150	1.140	1.150	1.130	1.150	1,962,000	2,235,440	1.1394	27.18	26.94	27.18	26.70	27.18	83,026	26.925	0.00%
2014-08-05	0	1.150	1.150	1.160	1.150	1.160	1,006,000	1,160,640	1.1537	27.18	27.18	27.41	27.18	27.41	42,571	27.264	-0.86%
2014-08-04	0	1.160	1.150	1.160	1.140	1.170	4,378,000	5,068,280	1.1577	27.41	27.18	27.41	26.94	27.65	185,264	27.357	1.75%
2014-08-01	0	1.140	1.130	1.140	1.120	1.160	2,796,000	3,203,580	1.1458	26.94	26.70	26.94	26.47	27.41	118,318	27.076	0.00%
2014-07-31	0	1.140	1.140	1.150	1.130	1.150	1,532,000	1,751,920	1.1436	26.94	26.94	27.18	26.70	27.18	64,830	27.023	-1.72%
2014-07-30	0	1.160	1.160	1.170	1.160	1.180	3,246,000	3,777,560	1.1638	27.41	27.41	27.65	27.41	27.88	137,361	27.501	0.00%
2014-07-29	0	1.160	1.150	1.160	1.150	1.180	1,644,000	1,902,240	1.1571	27.41	27.18	27.41	27.18	27.88	69,569	27.343	0.87%
2014-07-28	0	1.150	1.140	1.160	1.110	1.180	12,301,000	14,127,110	1.1485	27.18	26.94	27.41	26.23	27.88	520,542	27.139	2.68%
2014-07-25	0	1.120	1.110	1.130	1.100	1.130	4,900,000	5,488,240	1.1200	26.47	26.23	26.70	25.99	26.70	207,353	26.468	0.00%
2014-07-24	0	1.120	1.110	1.120	1.100	1.120	10,348,000	11,503,840	1.1117	26.47	26.23	26.47	25.99	26.47	437,897	26.271	0.90%
2014-07-23	0	1.110	1.110	1.130	1.110	1.150	10,890,000	12,336,920	1.1329	26.23	26.23	26.70	26.23	27.18	460,832	26.771	-4.31%
2014-07-22	0	1.160	1.150	1.160	1.110	1.220	10,718,000	12,568,320	1.1726	27.41	27.18	27.41	26.23	28.83	453,554	27.711	2.65%
2014-07-21	0	1.130	1.120	1.140	1.070	1.140	3,890,000	4,298,200	1.1049	26.70	26.47	26.94	25.29	26.94	164,613	26.111	5.61%
2014-07-18	0	1.070	1.060	1.070	1.060	1.080	754,000	807,760	1.0713	25.29	25.05	25.29	25.05	25.52	31,907	25.316	0.00%
2014-07-17	0	1.070	1.060	1.080	1.060	1.080	1,038,000	1,108,740	1.0682	25.29	25.05	25.52	25.05	25.52	43,925	25.242	0.94%
2014-07-16	0	1.060	1.060	1.070	1.060	1.080	906,000	967,460	1.0678	25.05	25.05	25.29	25.05	25.52	38,339	25.234	0.00%
2014-07-15	0	1.060	1.060	1.070	1.060	1.080	1,442,000	1,535,640	1.0649	25.05	25.05	25.29	25.05	25.52	61,021	25.166	-0.93%
2014-07-14	0	1.070	1.070	1.080	1.050	1.080	1,616,000	1,719,240	1.0639	25.29	25.29	25.52	24.81	25.52	68,384	25.141	2.88%
2014-07-11	0	1.040	1.040	1.050	1.030	1.050	9,182,000	9,543,880	1.0394	24.58	24.58	24.81	24.34	24.81	388,555	24.563	0.00%
2014-07-10	0	1.040	1.040	1.050	1.040	1.060	4,982,000	5,205,200	1.0448	24.58	24.58	24.81	24.58	25.05	210,823	24.690	-0.95%
2014-07-09	0	1.050	1.040	1.050	1.040	1.070	1,764,000	1,857,280	1.0529	24.81	24.58	24.81	24.58	25.29	74,647	24.881	-0.94%
2014-07-08	0	1.060	1.050	1.070	1.040	1.060	686,000	722,600	1.0534	25.05	24.81	25.29	24.58	25.05	29,029	24.892	0.95%
2014-07-07	0	1.050	1.040	1.050	1.040	1.060	2,198,000	2,310,580	1.0512	24.81	24.58	24.81	24.58	25.05	93,013	24.842	-0.94%
2014-07-04	0	1.060	1.060	1.070	1.050	1.070	892,000	950,000	1.0650	25.05	25.05	25.29	24.81	25.29	37,747	25.168	0.95%
2014-07-03	0	1.050	1.050	1.060	1.040	1.080	14,248,000	15,096,760	1.0596	24.81	24.81	25.05	24.58	25.52	602,933	25.039	-2.78%
2014-07-02	0	1.080	1.070	1.080	1.060	1.100	6,746,000	7,293,740	1.0812	25.52	25.29	25.52	25.05	25.99	285,471	25.550	0.00%
2014-06-30	0	1.080	1.070	1.080	1.070	1.080	976,000	1,049,700	1.0755	25.52	25.29	25.52	25.29	25.52	41,301	25.416	0.00%
2014-06-27	0	1.080	1.080	1.090	1.070	1.100	824,000	889,000	1.0789	25.52	25.52	25.76	25.29	25.99	34,869	25.495	-0.92%
2014-06-26	0	1.090	1.080	1.090	1.050	1.100	1,924,000	2,076,160	1.0791	25.76	25.52	25.76	24.81	25.99	81,418	25.500	3.81%
2014-06-25	0	1.050	1.050	1.060	1.040	1.050	996,000	1,044,460	1.0487	24.81	24.81	25.05	24.58	24.81	42,148	24.781	0.96%
2014-06-24	0	1.040	1.040	1.050	1.010	1.060	3,756,000	3,878,080	1.0325	24.58	24.58	24.81	23.87	25.05	158,943	24.399	-1.89%
2014-06-23	0	1.060	1.050	1.060	1.060	1.100	1,746,000	1,887,080	1.0808	25.05	24.81	25.05	25.05	25.99	73,886	25.541	-1.85%
2014-06-20	0	1.080	1.070	1.080	1.060	1.100	3,718,000	4,005,100	1.0772	25.52	25.29	25.52	25.05	25.99	157,335	25.456	-0.92%
2014-06-19	0	1.090	1.090	1.100	1.070	1.100	6,598,000	7,158,900	1.0850	25.76	25.76	25.99	25.29	25.99	279,208	25.640	-0.91%
2014-06-18	0	1.100	1.100	1.110	1.090	1.150	8,102,000	8,992,560	1.1099	25.99	25.99	26.23	25.76	27.18	342,852	26.229	-4.35%
2014-06-17	0	1.150	1.150	1.160	1.120	1.240	21,106,000	24,611,300	1.1661	27.18	27.18	27.41	26.47	29.30	893,143	27.556	15.00%
2014-06-16	1	-	-	-	-	-	0	0	-	23.63	-	-	-	-	0	-	0.00%
2014-06-13	0	1.000	0.990	1.000	0.980	1.020	34,000	34,080	1.0024	23.63	23.39	23.63	23.16	24.10	1,439	23.687	0.00%
2014-06-12	0	1.000	0.990	1.000	0.980	1.000	370,000	367,000	0.9919	23.63	23.39	23.63	23.16	23.63	15,657	23.440	-0.99%
2014-06-11	0	1.010	1.010	1.020	1.000	1.010	258,000	259,380	1.0053	23.87	23.87	24.10	23.63	23.87	10,918	23.758	-0.98%
2014-06-10	0	1.020	0.980	1.020	0.950	1.020	184,000	178,540	0.9703	24.10	23.16	24.10	22.45	24.10	7,786	22.930	2.00%
2014-06-09	0	1.000	0.970	1.000	0.930	1.000	384,000	378,920	0.9868	23.63	22.92	23.63	21.98	23.63	16,250	23.319	-1.96%
2014-06-06	0	1.020	1.000	1.020	0.980	1.020	232,000	232,000	1.0000	24.10	23.63	24.10	23.16	24.10	9,818	23.631	0.99%
2014-06-05	0	1.010	0.990	1.010	0.980	1.010	202,000	200,280	0.9915	23.87	23.39	23.87	23.16	23.87	8,548	23.430	1.00%
2014-06-04	0	1.000	0.990	1.000	1.000	1.010	760,000	760,480	1.0006	23.63	23.39	23.63	23.63	23.87	32,161	23.646	0.00%
2014-06-03	0	1.000	1.000	1.010	0.980	1.020	784,000	782,440	0.9980	23.63	23.63	23.87	23.16	24.10	33,177	23.584	-0.99%
2014-05-30	0	1.010	1.000	1.020	1.000	1.030	508,000	516,680	1.0171	23.87	23.63	24.10	23.63	24.34	21,497	24.035	-1.94%
2014-05-29	0	1.030	1.020	1.040	1.020	1.040	1,798,000	1,850,040	1.0289	24.34	24.10	24.58	24.10	24.58	76,086	24.315	0.00%
2014-05-28	0	1.030	1.000	1.030	1.020	1.030	1,018,000	1,038,440	1.0201	24.34	23.63	24.34	24.10	24.34	43,079	24.106	0.00%
2014-05-27	0	1.030	1.010	1.040	1.020	1.030	654,000	671,800	1.0272	24.34	23.87	24.58	24.10	24.34	27,675	24.274	0.00%
2014-05-26	0	1.030	1.010	1.040	1.010	1.030	322,000	331,540	1.0296	24.34	23.87	24.58	23.87	24.34	13,626	24.331	0.00%
2014-05-23	0	1.030	1.000	1.030	1.000	1.040	758,000	779,000	1.0277	24.34	23.63	24.34	23.63	24.58	32,076	24.286	0.98%
2014-05-22	0	1.020	0.980	1.030	0.980	1.020	1,146,000	1,144,340	0.9986	24.10	23.16	24.34	23.16	24.10	48,495	23.597	0.00%
2014-05-21	0	1.020	1.000	1.030	0.990	1.020	1,352,000	1,357,760	1.0043	24.10	23.63	24.34	23.39	24.10	57,213	23.732	3.03%
2014-05-20	0	0.990	0.980	0.990	0.980	0.990	292,000	287,480	0.9845	23.39	23.16	23.39	23.16	23.39	12,357	23.265	-1.00%
2014-05-19	0	1.000	0.980	1.010	0.960	1.000	304,000	299,120	0.9839	23.63	23.16	23.87	22.69	23.63	12,864	23.252	2.04%
2014-05-16	0	0.980	0.960	0.990	0.920	1.010	736,000	716,140	0.9730	23.16	22.69	23.39	21.74	23.87	31,145	22.993	6.52%
2014-05-15	0	0.920	0.900	0.940	0.910	0.950	160,000	146,240	0.9140	21.74	21.27	22.21	21.50	22.45	6,771	21.599	-3.16%
2014-05-14	0	0.950	0.930	0.950	0.930	0.950	278,000	262,540	0.9444	22.45	21.98	22.45	21.98	22.45	11,764	22.317	-3.06%
2014-05-13	0	0.980	0.950	0.970	0.990	1.040	12,000	12,380	1.0317	23.16	22.45	22.92	23.39	24.58	508	24.379	5.38%
2014-05-12	0	0.930	0.920	0.950	0.900	0.950	1,052,000	972,240	0.9242	21.98	21.74	22.45	21.27	22.45	44,518	21.839	2.20%
2014-05-09	0	0.910	0.900	0.910	0.900	0.910	124,000	112,340	0.9060	21.50	21.27	21.50	21.27	21.50	5,247	21.409	0.00%
2014-05-08	0	0.910	0.900	0.930	0.900	0.950	118,000	108,880	0.9227	21.50	21.27	21.98	21.27	22.45	4,993	21.805	-6.19%
2014-05-07	0	0.970	0.930	0.980	0.880	0.970	312,000	294,800	0.9449	22.92	21.98	23.16	20.80	22.92	13,203	22.328	2.11%
2014-05-05	0	0.950	0.950	0.980	0.950	0.980	46,000	44,480	0.9670	22.45	22.45	23.16	22.45	23.16	1,947	22.850	-5.00%
2014-05-02	0	1.000	0.960	1.000	-	-	0	0	-	23.63	22.69	23.63	-	-	0	-	0.00%
2014-04-30	0	1.000	0.980	1.000	0.980	1.000	362,000	361,500	0.9986	23.63	23.16	23.63	23.16	23.63	15,319	23.599	2.04%
2014-04-29	0	0.980	0.910	0.980	0.900	1.000	700,000	671,320	0.9590	23.16	21.50	23.16	21.27	23.63	29,622	22.663	1.03%
2014-04-28	0	0.970	0.970	1.020	0.970	1.030	588,000	577,100	0.9815	22.92	22.92	24.10	22.92	24.34	24,882	23.193	-3.00%
2014-04-25	0	1.000	0.970	1.000	1.000	1.000	26,000	26,000	1.0000	23.63	22.92	23.63	23.63	23.63	1,100	23.631	0.00%
2014-04-24	0	1.000	1.000	1.010	1.000	1.020	496,000	501,280	1.0106	23.63	23.63	23.87	23.63	24.10	20,989	23.883	-2.91%
2014-04-23	0	1.030	1.030	1.040	1.020	1.050	584,000	603,360	1.0332	24.34	24.34	24.58	24.10	24.81	24,713	24.415	-0.96%
2014-04-22	0	1.040	1.040	1.050	1.020	1.050	348,000	363,100	1.0434	24.58	24.58	24.81	24.10	24.81	14,726	24.657	0.00%
2014-04-17	0	1.040	1.040	1.050	1.020	1.040	288,000	298,560	1.0367	24.58	24.58	24.81	24.10	24.58	12,187	24.498	0.97%
2014-04-16	0	1.030	1.030	1.040	1.030	1.030	368,000	379,040	1.0300	24.34	24.34	24.58	24.34	24.34	15,573	24.340	-0.96%
2014-04-15	0	1.040	1.030	1.040	1.030	1.050	328,000	338,300	1.0314	24.58	24.34	24.58	24.34	24.81	13,880	24.373	0.97%
2014-04-14	0	1.030	1.030	1.040	1.030	1.040	178,000	184,560	1.0369	24.34	24.34	24.58	24.34	24.58	7,532	24.502	-1.90%
2014-04-11	0	1.050	1.040	1.050	1.050	1.060	624,000	656,240	1.0517	24.81	24.58	24.81	24.81	25.05	26,406	24.852	0.00%
2014-04-10	0	1.050	1.050	1.070	1.040	1.090	404,000	426,440	1.0555	24.81	24.81	25.29	24.58	25.76	17,096	24.944	-0.94%
2014-04-09	0	1.060	1.060	1.070	1.050	1.080	500,000	530,700	1.0614	25.05	25.05	25.29	24.81	25.52	21,159	25.082	0.95%
2014-04-08	0	1.050	1.040	1.060	1.050	1.050	30,000	31,500	1.0500	24.81	24.58	25.05	24.81	24.81	1,270	24.813	0.96%
2014-04-07	0	1.040	1.040	1.060	1.040	1.070	102,000	109,080	1.0694	24.58	24.58	25.05	24.58	25.29	4,316	25.271	-1.89%
2014-04-04	0	1.060	1.040	1.060	1.050	1.060	216,000	228,320	1.0570	25.05	24.58	25.05	24.81	25.05	9,140	24.979	0.95%
2014-04-03	0	1.050	1.040	1.060	1.030	1.050	289,205	301,545	1.0427	24.81	24.58	25.05	24.34	24.81	12,238	24.639	1.94%
2014-04-02	0	1.030	1.030	1.050	1.020	1.050	464,832	480,883	1.0345	24.34	24.34	24.81	24.10	24.81	19,670	24.447	0.98%
2014-04-01	0	1.020	1.010	1.020	1.010	1.050	476,000	491,120	1.0318	24.10	23.87	24.10	23.87	24.81	20,143	24.382	-4.67%
2014-03-31	0	1.070	1.040	1.070	1.030	1.070	302,706	316,513	1.0456	25.29	24.58	25.29	24.34	25.29	12,810	24.709	2.88%
2014-03-28	0	1.040	1.040	1.080	1.030	1.080	554,000	584,520	1.0551	24.58	24.58	25.52	24.34	25.52	23,444	24.933	-3.70%
2014-03-27	0	1.080	1.080	1.100	1.070	1.110	976,000	1,057,900	1.0839	25.52	25.52	25.99	25.29	26.23	41,301	25.614	-2.70%
2014-03-26	0	1.110	1.110	1.120	1.060	1.150	6,196,000	6,828,120	1.1020	26.23	26.23	26.47	25.05	27.18	262,196	26.042	3.74%
2014-03-25	0	1.070	1.040	1.080	1.040	1.080	1,805,534	1,927,134	1.0673	25.29	24.58	25.52	24.58	25.52	76,405	25.223	3.88%
2014-03-24	0	1.030	1.020	1.050	1.000	1.050	394,000	404,480	1.0266	24.34	24.10	24.81	23.63	24.81	16,673	24.260	-2.83%
2014-03-21	0	1.060	1.050	1.070	1.050	1.060	870,000	917,200	1.0543	25.05	24.81	25.29	24.81	25.05	36,816	24.913	0.95%
2014-03-20	0	1.050	1.050	1.060	1.050	1.070	400,000	423,000	1.0575	24.81	24.81	25.05	24.81	25.29	16,927	24.990	-3.67%
2014-03-19	0	1.090	1.080	1.090	1.080	1.100	942,000	1,020,960	1.0838	25.76	25.52	25.76	25.52	25.99	39,863	25.612	0.00%
2014-03-18	0	1.090	1.080	1.090	1.080	1.100	1,913,346	2,091,046	1.0929	25.76	25.52	25.76	25.52	25.99	80,967	25.826	0.00%
2014-03-17	0	1.090	1.070	1.100	1.060	1.090	684,000	736,600	1.0769	25.76	25.29	25.99	25.05	25.76	28,945	25.448	3.81%
2014-03-14	0	1.050	1.060	1.070	1.040	1.100	1,632,000	1,731,280	1.0608	24.81	25.05	25.29	24.58	25.99	69,061	25.069	0.96%
2014-03-13	0	1.040	1.040	1.050	1.020	1.040	568,000	585,700	1.0312	24.58	24.58	24.81	24.10	24.58	24,036	24.368	1.96%
2014-03-12	0	1.020	1.020	1.040	1.000	1.040	331,449	337,920	1.0195	24.10	24.10	24.58	23.63	24.58	14,026	24.093	0.00%
2014-03-11	0	1.020	1.020	1.040	1.020	1.040	1,710,000	1,771,700	1.0361	24.10	24.10	24.58	24.10	24.58	72,362	24.484	-0.97%
2014-03-10	0	1.030	1.030	1.040	1.030	1.070	945,283	986,183	1.0433	24.34	24.34	24.58	24.34	25.29	40,002	24.654	-2.83%
2014-03-07	0	1.060	1.050	1.060	1.040	1.070	828,000	870,780	1.0517	25.05	24.81	25.05	24.58	25.29	35,038	24.852	-1.85%
2014-03-06	0	1.080	1.080	1.090	1.060	1.100	466,000	501,480	1.0761	25.52	25.52	25.76	25.05	25.99	19,720	25.430	0.00%
2014-03-05	0	1.080	1.070	1.080	1.080	1.110	444,872	483,964	1.0879	25.52	25.29	25.52	25.52	26.23	18,826	25.708	0.00%
2014-03-04	0	1.080	1.070	1.100	1.050	1.080	1,482,000	1,577,500	1.0644	25.52	25.29	25.99	24.81	25.52	62,714	25.154	0.00%
2014-03-03	0	1.080	1.070	1.080	1.070	1.100	1,436,000	1,550,420	1.0797	25.52	25.29	25.52	25.29	25.99	60,767	25.514	-2.70%
2014-02-28	0	1.110	1.100	1.120	1.100	1.140	1,376,000	1,534,240	1.1150	26.23	25.99	26.47	25.99	26.94	58,228	26.349	-0.89%
2014-02-27	0	1.120	1.120	1.130	1.100	1.130	942,000	1,054,320	1.1192	26.47	26.47	26.70	25.99	26.70	39,863	26.449	1.82%
2014-02-26	0	1.100	1.100	1.120	1.070	1.170	6,378,000	7,234,000	1.1342	25.99	25.99	26.47	25.29	27.65	269,898	26.803	2.80%
2014-02-25	0	1.070	1.060	1.070	1.060	1.080	1,072,000	1,146,200	1.0692	25.29	25.05	25.29	25.05	25.52	45,364	25.267	0.94%
2014-02-24	0	1.060	1.060	1.070	1.050	1.070	1,558,000	1,644,400	1.0555	25.05	25.05	25.29	24.81	25.29	65,930	24.942	0.95%
2014-02-21	0	1.050	1.050	1.070	1.050	1.070	1,052,000	1,112,400	1.0574	24.81	24.81	25.29	24.81	25.29	44,518	24.988	-0.94%
2014-02-20	0	1.060	1.050	1.060	1.040	1.080	1,088,000	1,155,780	1.0623	25.05	24.81	25.05	24.58	25.52	46,041	25.103	1.92%
2014-02-19	0	1.040	1.030	1.040	1.020	1.040	758,000	786,720	1.0379	24.58	24.34	24.58	24.10	24.58	32,076	24.527	1.96%
2014-02-18	0	1.020	1.020	1.030	1.020	1.040	952,000	981,060	1.0305	24.10	24.10	24.34	24.10	24.58	40,286	24.352	0.99%
2014-02-17	0	1.010	1.010	1.020	1.000	1.030	272,000	276,360	1.0160	23.87	23.87	24.10	23.63	24.34	11,510	24.010	0.00%
2014-02-14	0	1.010	1.000	1.020	1.000	1.020	238,000	241,920	1.0165	23.87	23.63	24.10	23.63	24.10	10,071	24.020	0.00%
2014-02-13	0	1.010	1.000	1.010	1.000	1.020	380,000	385,140	1.0135	23.87	23.63	23.87	23.63	24.10	16,080	23.951	0.00%
2014-02-12	0	1.010	1.000	1.010	1.000	1.010	338,000	338,560	1.0017	23.87	23.63	23.87	23.63	23.87	14,303	23.670	1.00%
2014-02-11	0	1.000	1.000	1.010	1.000	1.030	2,810,000	2,823,420	1.0048	23.63	23.63	23.87	23.63	24.34	118,911	23.744	-1.96%
2014-02-10	0	1.020	1.020	1.050	1.000	1.020	268,000	271,260	1.0122	24.10	24.10	24.81	23.63	24.10	11,341	23.919	0.00%
2014-02-07	0	1.020	1.020	1.060	0.970	1.090	762,000	769,940	1.0104	24.10	24.10	25.05	22.92	25.76	32,246	23.877	3.03%
2014-02-06	0	0.990	0.970	0.990	0.940	0.990	1,832,000	1,763,940	0.9628	23.39	22.92	23.39	22.21	23.39	77,525	22.753	2.06%
2014-02-05	0	0.970	0.920	0.980	0.970	1.000	248,000	244,080	0.9842	22.92	21.74	23.16	22.92	23.63	10,495	23.258	-1.02%
2014-02-04	0	0.980	0.960	0.980	0.990	0.990	2,000	1,980	0.9900	23.16	22.69	23.16	23.39	23.39	85	23.395	-1.01%
2014-01-30	0	0.990	0.970	0.990	0.990	0.990	30,000	29,700	0.9900	23.39	22.92	23.39	23.39	23.39	1,270	23.395	-1.00%
2014-01-29	0	1.000	1.000	1.010	0.980	1.000	284,000	282,880	0.9961	23.63	23.63	23.87	23.16	23.63	12,018	23.538	0.00%
2014-01-28	0	1.000	0.970	1.010	0.870	1.020	1,298,000	1,278,020	0.9846	23.63	22.92	23.87	20.56	24.10	54,927	23.267	3.09%
2014-01-27	0	0.970	0.960	0.990	0.910	1.000	674,942	648,206	0.9604	22.92	22.69	23.39	21.50	23.63	28,562	22.695	-3.00%
2014-01-24	0	1.000	1.000	1.030	1.000	1.040	1,640,000	1,651,720	1.0071	23.63	23.63	24.34	23.63	24.58	69,400	23.800	-1.96%
2014-01-23	0	1.020	1.000	1.020	1.010	1.040	1,090,000	1,114,800	1.0228	24.10	23.63	24.10	23.87	24.58	46,126	24.169	-3.77%
2014-01-22	0	1.060	1.060	1.080	1.060	1.080	376,000	402,180	1.0696	25.05	25.05	25.52	25.05	25.52	15,911	25.277	0.00%
2014-01-21	0	1.060	1.060	1.070	1.050	1.110	1,152,000	1,248,320	1.0836	25.05	25.05	25.29	24.81	26.23	48,749	25.607	-1.85%
2014-01-20	0	1.080	1.080	1.090	1.050	1.190	722,000	796,120	1.1027	25.52	25.52	25.76	24.81	28.12	30,553	26.057	3.85%
2014-01-17	0	1.040	1.030	1.040	1.040	1.060	160,000	167,000	1.0438	24.58	24.34	24.58	24.58	25.05	6,771	24.665	-1.89%
2014-01-16	0	1.060	1.050	1.060	1.030	1.080	420,000	443,360	1.0556	25.05	24.81	25.05	24.34	25.52	17,773	24.945	1.92%
2014-01-15	0	1.040	1.040	1.050	1.010	1.080	178,000	184,980	1.0392	24.58	24.58	24.81	23.87	25.52	7,532	24.558	-3.70%
2014-01-14	0	1.080	1.070	1.090	1.070	1.090	560,000	603,620	1.0779	25.52	25.29	25.76	25.29	25.76	23,698	25.472	-1.82%
2014-01-13	0	1.100	1.100	1.120	1.090	1.120	424,000	466,180	1.0995	25.99	25.99	26.47	25.76	26.47	17,942	25.982	-2.65%
2014-01-10	0	1.130	1.120	1.130	1.110	1.140	516,000	581,100	1.1262	26.70	26.47	26.70	26.23	26.94	21,836	26.613	0.00%
2014-01-09	0	1.130	1.120	1.130	1.130	1.160	912,000	1,042,320	1.1429	26.70	26.47	26.70	26.70	27.41	38,593	27.008	0.00%
2014-01-08	0	1.130	1.130	1.140	1.130	1.150	1,474,000	1,686,920	1.1445	26.70	26.70	26.94	26.70	27.18	62,375	27.045	-1.74%
2014-01-07	0	1.150	1.130	1.150	1.130	1.160	912,000	1,048,680	1.1499	27.18	26.70	27.18	26.70	27.41	38,593	27.173	-0.86%
2014-01-06	0	1.160	1.150	1.160	1.140	1.170	2,152,000	2,489,940	1.1570	27.41	27.18	27.41	26.94	27.65	91,066	27.342	-0.85%
2014-01-03	0	1.170	1.170	1.180	1.170	1.190	1,220,000	1,434,500	1.1758	27.65	27.65	27.88	27.65	28.12	51,627	27.786	-0.85%
2014-01-02	0	1.180	1.180	1.190	1.150	1.190	810,000	954,260	1.1781	27.88	27.88	28.12	27.18	28.12	34,277	27.840	2.61%
2013-12-31	0	1.150	1.150	1.160	1.140	1.160	570,000	656,160	1.1512	27.18	27.18	27.41	26.94	27.41	24,121	27.203	0.00%
2013-12-30	0	1.150	1.150	1.170	1.140	1.170	2,000,000	2,304,000	1.1520	27.18	27.18	27.65	26.94	27.65	84,634	27.223	-1.71%
2013-12-27	0	1.170	1.170	1.180	1.170	1.170	254,000	297,180	1.1700	27.65	27.65	27.88	27.65	27.65	10,749	27.648	-1.68%
2013-12-24	0	1.190	1.180	1.190	1.140	1.190	1,384,000	1,602,160	1.1576	28.12	27.88	28.12	26.94	28.12	58,567	27.356	2.59%
2013-12-23	0	1.160	1.160	1.180	1.140	1.200	238,000	275,940	1.1594	27.41	27.41	27.88	26.94	28.36	10,071	27.398	0.87%
2013-12-20	0	1.150	1.140	1.160	1.100	1.150	1,408,000	1,598,800	1.1355	27.18	26.94	27.41	25.99	27.18	59,582	26.833	0.00%
2013-12-19	0	1.150	1.120	1.150	1.060	1.190	772,000	889,600	1.1523	27.18	26.47	27.18	25.05	28.12	32,669	27.231	-2.54%
2013-12-18	0	1.180	1.170	1.180	1.170	1.200	3,165,500	3,773,240	1.1920	27.88	27.65	27.88	27.65	28.36	133,955	28.168	0.85%
2013-12-17	0	1.170	1.160	1.170	1.160	1.190	1,752,000	2,053,320	1.1720	27.65	27.41	27.65	27.41	28.12	74,139	27.695	0.00%
2013-12-16	0	1.170	1.160	1.170	1.170	1.190	1,542,000	1,807,840	1.1724	27.65	27.41	27.65	27.65	28.12	65,253	27.705	-1.68%
2013-12-13	0	1.190	1.180	1.200	1.160	1.190	1,152,000	1,359,680	1.1803	28.12	27.88	28.36	27.41	28.12	48,749	27.891	0.85%
2013-12-12	0	1.180	1.170	1.190	1.170	1.180	958,000	1,123,360	1.1726	27.88	27.65	28.12	27.65	27.88	40,540	27.710	-1.67%
2013-12-11	0	1.200	1.200	1.210	1.170	1.200	1,936,000	2,291,140	1.1834	28.36	28.36	28.59	27.65	28.36	81,926	27.966	-1.64%
2013-12-10	0	1.220	1.210	1.220	1.180	1.220	2,421,407	2,904,032	1.1993	28.83	28.59	28.83	27.88	28.83	102,467	28.341	0.83%
2013-12-09	0	1.210	1.200	1.220	1.150	1.240	5,600,000	6,692,680	1.1951	28.59	28.36	28.83	27.18	29.30	236,975	28.242	0.00%
2013-12-06	0	1.210	1.210	1.220	1.070	1.240	24,502,000	29,327,800	1.1970	28.59	28.59	28.83	25.29	29.30	1,036,852	28.285	12.04%
2013-12-05	0	1.080	1.070	1.080	1.030	1.130	5,824,000	6,267,440	1.0761	25.52	25.29	25.52	24.34	26.70	246,454	25.430	3.85%
2013-12-04	0	1.040	1.030	1.040	1.020	1.050	924,000	954,280	1.0328	24.58	24.34	24.58	24.10	24.81	39,101	24.406	0.97%
2013-12-03	0	1.030	1.020	1.040	1.010	1.030	680,000	694,800	1.0218	24.34	24.10	24.58	23.87	24.34	28,776	24.145	0.00%
2013-12-02	0	1.030	1.030	1.040	1.020	1.050	1,568,000	1,623,140	1.0352	24.34	24.34	24.58	24.10	24.81	66,353	24.462	0.98%
2013-11-29	0	1.020	1.020	1.030	0.990	1.020	596,000	598,120	1.0036	24.10	24.10	24.34	23.39	24.10	25,221	23.715	0.00%
2013-11-28	0	1.020	1.010	1.020	1.010	1.020	442,000	446,820	1.0109	24.10	23.87	24.10	23.87	24.10	18,704	23.889	0.00%
2013-11-27	0	1.020	1.010	1.020	1.010	1.020	1,018,000	1,032,240	1.0140	24.10	23.87	24.10	23.87	24.10	43,079	23.962	0.00%
2013-11-26	0	1.020	1.010	1.030	1.010	1.030	954,000	973,040	1.0200	24.10	23.87	24.34	23.87	24.34	40,370	24.103	-0.97%
2013-11-25	0	1.030	1.020	1.030	0.990	1.040	2,092,000	2,143,100	1.0244	24.34	24.10	24.34	23.39	24.58	88,527	24.208	6.19%
2013-11-22	0	0.970	0.970	0.980	0.970	0.990	154,000	150,500	0.9773	22.92	22.92	23.16	22.92	23.39	6,517	23.094	0.00%
2013-11-21	0	0.970	0.970	0.980	0.970	0.980	1,226,000	1,196,860	0.9762	22.92	22.92	23.16	22.92	23.16	51,881	23.069	-3.00%
2013-11-20	0	1.000	0.990	1.000	0.990	1.020	1,290,000	1,284,680	0.9959	23.63	23.39	23.63	23.39	24.10	54,589	23.534	-1.96%
2013-11-19	0	1.020	1.010	1.020	1.020	1.040	2,674,000	2,750,320	1.0285	24.10	23.87	24.10	24.10	24.58	113,156	24.306	0.00%
2013-11-18	0	1.020	1.020	1.030	1.020	1.100	11,662,000	12,357,640	1.0597	24.10	24.10	24.34	24.10	25.99	493,501	25.041	2.00%
2013-11-15	0	1.000	1.000	1.010	1.000	1.020	486,000	489,920	1.0081	23.63	23.63	23.87	23.63	24.10	20,566	23.822	-1.96%
2013-11-14	0	1.020	1.010	1.020	1.000	1.030	7,300,000	7,345,300	1.0062	24.10	23.87	24.10	23.63	24.34	308,914	23.778	2.00%
2013-11-13	0	1.000	1.000	1.010	0.980	1.010	2,052,000	2,050,400	0.9992	23.63	23.63	23.87	23.16	23.87	86,835	23.613	-0.99%
2013-11-12	0	1.010	1.000	1.010	1.000	1.030	1,846,000	1,854,900	1.0048	23.87	23.63	23.87	23.63	24.34	78,117	23.745	1.00%
2013-11-11	0	1.000	1.000	1.010	0.980	1.020	2,312,000	2,313,080	1.0005	23.63	23.63	23.87	23.16	24.10	97,837	23.642	1.01%
2013-11-08	0	0.990	0.980	0.990	0.960	1.000	2,936,000	2,915,320	0.9930	23.39	23.16	23.39	22.69	23.63	124,243	23.465	3.13%
2013-11-07	0	0.960	0.960	0.970	0.960	0.970	4,590,000	4,408,860	0.9605	22.69	22.69	22.92	22.69	22.92	194,235	22.699	-2.04%
2013-11-06	0	0.980	0.960	0.980	0.950	1.000	4,070,000	3,954,280	0.9716	23.16	22.69	23.16	22.45	23.63	172,230	22.959	3.16%
2013-11-05	0	0.950	0.940	0.950	0.900	0.950	3,700,000	3,437,700	0.9291	22.45	22.21	22.45	21.27	22.45	156,573	21.956	5.56%
2013-11-04	0	0.900	0.900	0.910	0.890	0.920	78,000	70,020	0.8977	21.27	21.27	21.50	21.03	21.74	3,301	21.214	-2.17%
2013-11-01	0	0.920	0.910	0.920	0.880	0.920	4,272,000	3,831,620	0.8969	21.74	21.50	21.74	20.80	21.74	180,778	21.195	4.55%
2013-10-31	0	0.880	0.880	0.890	0.880	0.880	1,074,000	945,120	0.8800	20.80	20.80	21.03	20.80	20.80	45,448	20.795	1.15%
2013-10-30	0	0.870	0.870	0.880	0.870	0.880	2,086,000	1,831,420	0.8780	20.56	20.56	20.80	20.56	20.80	88,273	20.747	-1.14%
2013-10-29	0	0.880	0.870	0.880	0.860	0.880	336,000	294,240	0.8757	20.80	20.56	20.80	20.32	20.80	14,219	20.694	1.15%
2013-10-28	0	0.870	0.860	0.870	0.860	0.870	8,000	6,900	0.8625	20.56	20.32	20.56	20.32	20.56	339	20.382	0.00%
2013-10-25	0	0.870	0.850	0.870	0.830	0.880	910,000	778,000	0.8549	20.56	20.09	20.56	19.61	20.80	38,508	20.203	2.35%
2013-10-24	0	0.850	0.850	0.860	0.850	0.860	408,000	348,800	0.8549	20.09	20.09	20.32	20.09	20.32	17,265	20.202	-1.16%
2013-10-23	0	0.860	0.850	0.870	0.850	0.870	734,000	628,740	0.8566	20.32	20.09	20.56	20.09	20.56	31,061	20.242	2.38%
2013-10-22	0	0.840	0.840	0.850	0.830	0.850	714,000	599,860	0.8401	19.85	19.85	20.09	19.61	20.09	30,214	19.853	0.00%
2013-10-21	0	0.840	0.830	0.850	0.840	0.850	780,000	655,400	0.8403	19.85	19.61	20.09	19.85	20.09	33,007	19.856	0.00%
2013-10-18	0	0.840	0.840	0.850	0.840	0.850	988,000	839,420	0.8496	19.85	19.85	20.09	19.85	20.09	41,809	20.077	0.00%
2013-10-17	0	0.840	0.830	0.840	0.780	0.850	3,868,000	3,145,940	0.8133	19.85	19.61	19.85	18.43	20.09	163,682	19.220	0.00%
2013-10-16	0	0.840	0.840	0.850	0.840	0.850	1,084,000	911,680	0.8410	19.85	19.85	20.09	19.85	20.09	45,872	19.875	-1.18%
2013-10-15	0	0.850	0.850	0.860	0.840	0.860	1,118,000	944,580	0.8449	20.09	20.09	20.32	19.85	20.32	47,310	19.966	-1.16%
2013-10-11	0	0.860	0.860	0.870	0.850	0.870	948,000	817,820	0.8627	20.32	20.32	20.56	20.09	20.56	40,117	20.386	1.18%
2013-10-10	0	0.850	0.850	0.860	0.850	0.870	1,246,000	1,065,020	0.8548	20.09	20.09	20.32	20.09	20.56	52,727	20.199	-2.30%
2013-10-09	0	0.870	0.860	0.870	0.870	0.900	1,112,000	970,380	0.8726	20.56	20.32	20.56	20.56	21.27	47,057	20.622	-3.33%
2013-10-08	0	0.900	0.890	0.900	0.890	0.920	4,928,000	4,461,100	0.9053	21.27	21.03	21.27	21.03	21.74	208,538	21.392	-3.23%
2013-10-07	0	0.930	0.930	0.940	0.840	0.940	9,714,000	8,744,160	0.9002	21.98	21.98	22.21	19.85	22.21	411,068	21.272	10.71%
2013-10-04	0	0.840	0.840	0.850	0.810	0.840	256,000	214,340	0.8373	19.85	19.85	20.09	19.14	19.85	10,833	19.786	3.70%
2013-10-03	0	0.810	0.810	0.840	0.810	0.810	14,000	11,340	0.8100	19.14	19.14	19.85	19.14	19.14	592	19.141	0.00%
2013-10-02	0	0.810	0.810	0.830	0.810	0.810	46,000	37,260	0.8100	19.14	19.14	19.61	19.14	19.14	1,947	19.141	0.00%
2013-09-30	0	0.810	0.810	0.830	0.810	0.810	50,000	40,500	0.8100	19.14	19.14	19.61	19.14	19.14	2,116	19.141	-1.22%
2013-09-27	0	0.820	0.810	0.830	-	-	0	0	-	19.38	19.14	19.61	-	-	0	-	0.00%
2013-09-26	0	0.820	0.800	0.830	0.790	0.820	544,000	440,060	0.8089	19.38	18.90	19.61	18.67	19.38	23,020	19.116	2.50%
2013-09-25	0	0.800	0.800	0.840	0.800	0.800	70,000	56,000	0.8000	18.90	18.90	19.85	18.90	18.90	2,962	18.905	0.00%
2013-09-24	0	0.800	0.800	0.840	0.800	0.800	146,000	116,800	0.8000	18.90	18.90	19.85	18.90	18.90	6,178	18.905	-1.23%
2013-09-23	0	0.810	0.800	0.810	0.810	0.810	100,000	81,000	0.8100	19.14	18.90	19.14	19.14	19.14	4,232	19.141	-1.22%
2013-09-19	0	0.820	0.810	0.860	0.800	0.820	246,000	200,480	0.8150	19.38	19.14	20.32	18.90	19.38	10,410	19.258	0.61%
2013-09-18	0	0.830	0.820	0.830	0.830	0.830	24,000	19,920	0.8300	19.26	19.03	19.26	19.26	19.26	1,034	19.259	0.00%
2013-09-17	0	0.830	0.820	0.830	0.830	0.830	50,000	41,500	0.8300	19.26	19.03	19.26	19.26	19.26	2,155	19.259	0.00%
2013-09-16	0	0.830	0.820	0.840	-	-	0	0	-	19.26	19.03	19.49	-	-	0	-	0.00%
2013-09-13	0	0.830	0.830	0.840	0.820	0.830	196,000	162,360	0.8284	19.26	19.26	19.49	19.03	19.26	8,447	19.222	-1.19%
2013-09-12	0	0.840	0.820	0.840	0.840	0.840	224,000	188,160	0.8400	19.49	19.03	19.49	19.49	19.49	9,653	19.491	0.00%
2013-09-11	0	0.840	0.820	0.840	0.840	0.840	50,000	42,000	0.8400	19.49	19.03	19.49	19.49	19.49	2,155	19.491	-1.18%
2013-09-10	0	0.850	0.840	0.850	0.840	0.850	570,000	484,480	0.8500	19.72	19.49	19.72	19.49	19.72	24,565	19.723	0.00%
2013-09-09	0	0.850	0.840	0.850	0.840	0.850	570,000	483,900	0.8489	19.72	19.49	19.72	19.49	19.72	24,565	19.699	0.00%
2013-09-06	0	0.850	0.840	0.850	0.840	0.850	1,914,000	1,620,340	0.8466	19.72	19.49	19.72	19.49	19.72	82,485	19.644	2.41%
2013-09-05	0	0.830	0.830	0.840	0.820	0.820	22,000	18,040	0.8200	19.26	19.26	19.49	19.03	19.03	948	19.027	1.22%
2013-09-04	0	0.820	0.830	0.840	0.820	0.830	190,000	157,400	0.8284	19.03	19.26	19.49	19.03	19.26	8,188	19.223	0.00%
2013-09-03	0	0.820	0.820	0.830	0.820	0.830	802,000	661,240	0.8245	19.03	19.03	19.26	19.03	19.26	34,563	19.132	2.50%
2013-09-02	0	0.800	0.790	0.820	0.800	0.820	924,000	745,860	0.8072	18.56	18.33	19.03	18.56	19.03	39,821	18.731	-2.44%
2013-08-30	0	0.820	0.800	0.820	0.800	0.820	326,000	265,900	0.8156	19.03	18.56	19.03	18.56	19.03	14,049	18.926	2.50%
2013-08-29	0	0.800	0.780	0.820	0.800	0.800	30,000	24,000	0.8000	18.56	18.10	19.03	18.56	18.56	1,293	18.563	0.00%
2013-08-28	0	0.800	0.780	0.810	0.800	0.800	70,000	56,000	0.8000	18.56	18.10	18.80	18.56	18.56	3,017	18.563	-2.44%
2013-08-27	0	0.820	0.800	0.820	0.800	0.840	514,000	418,340	0.8139	19.03	18.56	19.03	18.56	19.49	22,151	18.886	1.23%
2013-08-26	0	0.810	0.800	0.810	0.800	0.810	266,000	213,420	0.8023	18.80	18.56	18.80	18.56	18.80	11,463	18.617	3.85%
2013-08-23	0	0.780	0.780	0.790	0.780	0.780	10,000	7,800	0.7800	18.10	18.10	18.33	18.10	18.10	431	18.099	-2.50%
2013-08-22	0	0.800	0.770	0.800	0.800	0.800	30,000	24,000	0.8000	18.56	17.87	18.56	18.56	18.56	1,293	18.563	0.00%
2013-08-21	0	0.800	0.770	0.800	0.770	0.800	332,000	263,000	0.7922	18.56	17.87	18.56	17.87	18.56	14,308	18.382	5.26%
2013-08-20	0	0.760	0.750	0.770	0.740	0.770	988,000	743,600	0.7526	17.64	17.40	17.87	17.17	17.87	42,579	17.464	0.00%
2013-08-19	0	0.760	0.760	0.780	0.750	0.780	180,000	139,480	0.7749	17.64	17.64	18.10	17.40	18.10	7,757	17.981	-1.30%
2013-08-16	0	0.770	0.740	0.770	-	-	0	0	-	17.87	17.17	17.87	-	-	0	-	0.00%
2013-08-15	0	0.770	0.760	0.770	0.760	0.780	290,000	224,800	0.7752	17.87	17.64	17.87	17.64	18.10	12,498	17.987	1.32%
2013-08-13	0	0.760	0.750	0.760	0.750	0.770	384,000	288,900	0.7523	17.64	17.40	17.64	17.40	17.87	16,549	17.457	-1.30%
2013-08-12	0	0.770	0.750	0.770	0.760	0.770	164,000	124,940	0.7618	17.87	17.40	17.87	17.64	17.87	7,068	17.678	-1.28%
2013-08-09	0	0.780	0.770	0.790	0.780	0.800	178,000	139,140	0.7817	18.10	17.87	18.33	18.10	18.56	7,671	18.138	-2.50%
2013-08-08	0	0.800	0.790	0.820	0.800	0.800	50,000	40,000	0.8000	18.56	18.33	19.03	18.56	18.56	2,155	18.563	0.00%
2013-08-07	0	0.800	0.790	0.800	0.800	0.840	808,000	669,060	0.8280	18.56	18.33	18.56	18.56	19.49	34,821	19.214	-2.44%
2013-08-06	0	0.820	0.820	0.830	0.790	0.840	1,336,000	1,092,360	0.8176	19.03	19.03	19.26	18.33	19.49	57,576	18.972	-1.20%
2013-08-05	0	0.830	0.820	0.830	0.800	0.840	2,644,000	2,168,380	0.8201	19.26	19.03	19.26	18.56	19.49	113,945	19.030	6.41%
2013-08-02	0	0.780	0.750	0.780	0.720	0.800	1,324,000	1,023,620	0.7731	18.10	17.40	18.10	16.71	18.56	57,059	17.940	8.33%
2013-08-01	0	0.720	0.700	0.720	0.710	0.720	72,000	51,820	0.7197	16.71	16.24	16.71	16.47	16.71	3,103	16.700	0.00%
2013-07-31	0	0.720	0.680	0.750	-	-	0	0	-	16.71	15.78	17.40	-	-	0	-	0.00%
2013-07-30	0	0.720	0.700	0.740	0.720	0.720	10,000	7,200	0.7200	16.71	16.24	17.17	16.71	16.71	431	16.707	-1.37%
2013-07-29	0	0.730	0.720	0.750	0.730	0.730	130,000	94,900	0.7300	16.94	16.71	17.40	16.94	16.94	5,602	16.939	-2.67%
2013-07-26	0	0.750	0.750	0.770	0.750	0.750	32,000	24,000	0.7500	17.40	17.40	17.87	17.40	17.40	1,379	17.403	-1.32%
2013-07-25	0	0.760	0.760	0.770	0.750	0.760	530,000	401,180	0.7569	17.64	17.64	17.87	17.40	17.64	22,841	17.564	4.11%
2013-07-24	0	0.730	0.730	0.750	0.720	0.730	30,000	21,800	0.7267	16.94	16.94	17.40	16.71	16.94	1,293	16.862	-1.35%
2013-07-23	0	0.740	0.730	0.740	0.740	0.750	204,000	151,960	0.7449	17.17	16.94	17.17	17.17	17.40	8,792	17.285	-1.33%
2013-07-22	0	0.750	0.740	0.750	0.720	0.750	310,000	230,600	0.7439	17.40	17.17	17.40	16.71	17.40	13,360	17.261	4.17%
2013-07-19	0	0.720	0.720	0.750	0.720	0.720	20,000	14,400	0.7200	16.71	16.71	17.40	16.71	16.71	862	16.707	-4.00%
2013-07-18	0	0.750	0.730	0.750	0.750	0.750	322,000	241,500	0.7500	17.40	16.94	17.40	17.40	17.40	13,877	17.403	0.00%
2013-07-17	0	0.750	0.700	0.750	0.700	0.750	338,000	251,520	0.7441	17.40	16.24	17.40	16.24	17.40	14,566	17.267	7.14%
2013-07-16	0	0.700	0.700	0.720	0.700	0.750	284,000	205,680	0.7242	16.24	16.24	16.71	16.24	17.40	12,239	16.805	-2.78%
2013-07-15	0	0.720	0.720	0.730	0.700	0.730	56,000	40,580	0.7246	16.71	16.71	16.94	16.24	16.94	2,413	16.815	-1.37%
2013-07-12	0	0.730	0.720	0.730	0.700	0.730	324,000	233,300	0.7201	16.94	16.71	16.94	16.24	16.94	13,963	16.708	4.29%
2013-07-11	0	0.700	0.700	0.740	0.700	0.710	80,000	56,200	0.7025	16.24	16.24	17.17	16.24	16.47	3,448	16.301	-2.78%
2013-07-10	0	0.720	0.690	0.740	0.710	0.720	300,000	215,800	0.7193	16.71	16.01	17.17	16.47	16.71	12,929	16.691	1.41%
2013-07-09	0	0.710	0.710	0.720	0.710	0.710	82,000	58,220	0.7100	16.47	16.47	16.71	16.47	16.47	3,534	16.475	-1.39%
2013-07-08	0	0.720	0.700	0.740	0.690	0.720	34,000	23,820	0.7006	16.71	16.24	17.17	16.01	16.71	1,465	16.257	0.00%
2013-07-05	0	0.720	0.720	0.740	0.720	0.720	20,000	14,400	0.7200	16.71	16.71	17.17	16.71	16.71	862	16.707	0.00%
2013-07-04	0	0.720	0.720	0.740	0.720	0.720	130,000	93,600	0.7200	16.71	16.71	17.17	16.71	16.71	5,602	16.707	4.35%
2013-07-03	0	0.690	0.690	0.820	0.680	0.700	226,000	157,920	0.6988	16.01	16.01	19.03	15.78	16.24	9,740	16.214	0.00%
2013-07-02	0	0.690	0.690	0.860	0.680	0.680	6,000	4,080	0.6800	16.01	16.01	19.96	15.78	15.78	259	15.779	-2.82%
2013-06-28	0	0.710	0.700	0.710	0.690	0.710	226,000	157,780	0.6981	16.47	16.24	16.47	16.01	16.47	9,740	16.200	1.43%
2013-06-27	0	0.700	0.690	0.700	0.700	0.700	144,000	100,800	0.7000	16.24	16.01	16.24	16.24	16.24	6,206	16.243	0.00%
2013-06-26	0	0.700	0.680	0.700	0.680	0.700	170,000	117,600	0.6918	16.24	15.78	16.24	15.78	16.24	7,326	16.052	4.48%
2013-06-25	0	0.670	0.670	0.690	0.660	0.670	710,000	473,720	0.6672	15.55	15.55	16.01	15.31	15.55	30,598	15.482	0.00%
2013-06-24	0	0.670	0.670	0.680	0.660	0.680	940,000	635,140	0.6757	15.55	15.55	15.78	15.31	15.78	40,510	15.679	-1.47%
2013-06-21	0	0.680	0.680	0.690	0.680	0.690	312,000	212,180	0.6801	15.78	15.78	16.01	15.78	16.01	13,446	15.780	-2.86%
2013-06-20	0	0.700	0.690	0.700	0.680	0.700	380,000	264,400	0.6958	16.24	16.01	16.24	15.78	16.24	16,376	16.145	0.00%
2013-06-19	0	0.700	0.700	0.710	0.700	0.700	480,000	336,000	0.7000	16.24	16.24	16.47	16.24	16.24	20,686	16.243	0.00%
2013-06-18	0	0.700	0.690	0.710	0.690	0.700	1,226,000	851,240	0.6943	16.24	16.01	16.47	16.01	16.24	52,836	16.111	1.45%
2013-06-17	0	0.690	0.690	0.700	0.680	0.720	278,000	196,200	0.7058	16.01	16.01	16.24	15.78	16.71	11,981	16.376	0.00%
2013-06-14	0	0.690	0.690	0.700	0.670	0.690	756,000	518,380	0.6857	16.01	16.01	16.24	15.55	16.01	32,580	15.911	0.00%
2013-06-13	0	0.690	0.660	0.690	0.660	0.710	2,670,000	1,825,260	0.6836	16.01	15.31	16.01	15.31	16.47	115,066	15.863	-2.82%
2013-06-11	0	0.710	0.710	0.720	0.680	0.790	3,060,000	2,190,000	0.7157	16.47	16.47	16.71	15.78	18.33	131,873	16.607	-13.41%
2013-06-10	0	0.820	0.820	0.840	0.820	0.820	212,000	173,840	0.8200	19.03	19.03	19.49	19.03	19.03	9,136	19.027	0.00%
2013-06-07	0	0.820	0.820	0.840	0.810	0.820	62,000	50,720	0.8181	19.03	19.03	19.49	18.80	19.03	2,672	18.982	-1.20%
2013-06-06	0	0.830	0.830	0.840	0.820	0.830	398,000	328,680	0.8258	19.26	19.26	19.49	19.03	19.26	17,152	19.163	0.00%
2013-06-05	0	0.830	0.830	0.850	0.830	0.850	140,000	118,160	0.8440	19.26	19.26	19.72	19.26	19.72	6,033	19.584	-1.19%
2013-06-04	0	0.840	0.840	0.850	0.830	0.840	594,000	496,560	0.8360	19.49	19.49	19.72	19.26	19.49	25,599	19.398	1.20%
2013-06-03	0	0.830	0.830	0.840	0.830	0.840	348,000	289,080	0.8307	19.26	19.26	19.49	19.26	19.49	14,997	19.275	0.00%
2013-05-31	0	0.830	0.830	0.840	0.830	0.840	350,000	291,300	0.8323	19.26	19.26	19.49	19.26	19.49	15,084	19.312	-1.19%
2013-05-30	0	0.840	0.830	0.840	0.830	0.840	1,082,000	907,780	0.8390	19.49	19.26	19.49	19.26	19.49	46,630	19.468	2.44%
2013-05-29	0	0.840	0.840	0.860	0.830	0.860	216,000	181,180	0.8388	19.03	19.03	19.48	18.80	19.48	9,536	19.000	0.00%
2013-05-28	0	0.840	0.840	0.860	0.840	0.860	590,000	496,640	0.8418	19.03	19.03	19.48	19.03	19.48	26,047	19.067	0.00%
2013-05-27	0	0.840	0.840	0.850	0.820	0.840	260,000	217,300	0.8358	19.03	19.03	19.25	18.57	19.03	11,478	18.932	-1.18%
2013-05-24	0	0.850	0.840	0.850	0.850	0.850	2,000	1,700	0.8500	19.25	19.03	19.25	19.25	19.25	88	19.254	1.19%
2013-05-23	0	0.840	0.830	0.840	0.830	0.850	390,000	327,220	0.8390	19.03	18.80	19.03	18.80	19.25	17,217	19.005	1.20%
2013-05-22	0	0.830	0.830	0.850	0.830	0.840	184,000	153,000	0.8315	18.80	18.80	19.25	18.80	19.03	8,123	18.835	-2.35%
2013-05-21	0	0.850	0.840	0.850	0.840	0.850	8,000	6,780	0.8475	19.25	19.03	19.25	19.03	19.25	353	19.197	0.00%
2013-05-20	0	0.850	0.850	0.860	0.830	0.860	258,000	218,100	0.8453	19.25	19.25	19.48	18.80	19.48	11,390	19.149	-1.16%
2013-05-16	0	0.860	0.860	0.870	0.850	0.870	80,000	68,800	0.8600	19.48	19.48	19.71	19.25	19.71	3,532	19.480	0.00%
2013-05-15	0	0.860	0.850	0.860	0.830	0.860	576,000	484,560	0.8413	19.48	19.25	19.48	18.80	19.48	25,429	19.056	3.61%
2013-05-14	0	0.830	0.830	0.840	0.830	0.850	524,000	440,160	0.8400	18.80	18.80	19.03	18.80	19.25	23,133	19.027	0.00%
2013-05-13	0	0.830	0.830	0.860	0.830	0.890	1,576,000	1,342,100	0.8516	18.80	18.80	19.48	18.80	20.16	69,576	19.290	-7.78%
2013-05-10	0	0.900	0.890	0.900	0.880	0.900	118,000	105,920	0.8976	20.39	20.16	20.39	19.93	20.39	5,209	20.333	0.00%
2013-05-09	0	0.900	0.890	0.900	0.890	0.900	196,000	175,860	0.8972	20.39	20.16	20.39	20.16	20.39	8,653	20.324	0.00%
2013-05-08	0	0.900	0.880	0.900	0.880	0.900	486,000	437,200	0.8996	20.39	19.93	20.39	19.93	20.39	21,455	20.377	0.00%
2013-05-07	0	0.900	0.890	0.900	0.870	0.900	802,000	706,940	0.8815	20.39	20.16	20.39	19.71	20.39	35,406	19.967	4.65%
2013-05-06	0	0.860	0.860	0.870	0.860	0.880	80,000	70,000	0.8750	19.48	19.48	19.71	19.48	19.93	3,532	19.820	-1.15%
2013-05-03	0	0.870	0.860	0.870	0.850	0.880	106,000	91,640	0.8645	19.71	19.48	19.71	19.25	19.93	4,680	19.583	0.00%
2013-05-02	0	0.870	0.850	0.870	0.850	0.870	108,000	93,840	0.8689	19.71	19.25	19.71	19.25	19.71	4,768	19.682	0.00%
2013-04-30	0	0.870	0.850	0.870	0.860	0.870	80,000	68,820	0.8603	19.71	19.25	19.71	19.48	19.71	3,532	19.486	2.35%
2013-04-29	0	0.850	0.850	0.860	0.850	0.850	108,000	91,800	0.8500	19.25	19.25	19.48	19.25	19.25	4,768	19.254	-2.30%
2013-04-26	0	0.870	0.860	0.870	0.860	0.870	240,000	207,300	0.8638	19.71	19.48	19.71	19.48	19.71	10,595	19.565	0.00%
2013-04-25	0	0.870	0.850	0.870	0.850	0.870	154,000	132,620	0.8612	19.71	19.25	19.71	19.25	19.71	6,799	19.507	2.35%
2013-04-24	0	0.850	0.840	0.850	0.830	0.850	486,000	408,200	0.8399	19.25	19.03	19.25	18.80	19.25	21,455	19.025	1.19%
2013-04-23	0	0.840	0.840	0.860	0.840	0.840	30,000	25,200	0.8400	19.03	19.03	19.48	19.03	19.03	1,324	19.027	-1.18%
2013-04-22	0	0.850	0.830	0.850	0.830	0.850	8,000	6,680	0.8350	19.25	18.80	19.25	18.80	19.25	353	18.914	0.00%
2013-04-19	0	0.850	0.840	0.850	0.830	0.850	112,000	94,060	0.8398	19.25	19.03	19.25	18.80	19.25	4,944	19.023	-1.16%
2013-04-18	0	0.860	0.840	0.860	-	-	0	0	-	19.48	19.03	19.48	-	-	0	-	0.00%
2013-04-17	0	0.860	0.840	0.860	-	-	0	0	-	19.48	19.03	19.48	-	-	0	-	0.00%
2013-04-16	0	0.860	0.850	0.860	0.850	0.860	84,000	71,500	0.8512	19.48	19.25	19.48	19.25	19.48	3,708	19.281	0.00%
2013-04-15	0	0.860	0.840	0.860	0.850	0.860	1,338,000	1,145,800	0.8564	19.48	19.03	19.48	19.25	19.48	59,069	19.398	0.00%
2013-04-12	0	0.860	0.860	0.870	0.860	0.860	18,000	15,480	0.8600	19.48	19.48	19.71	19.48	19.48	795	19.480	0.00%
2013-04-11	0	0.860	0.860	0.870	0.850	0.860	56,000	48,100	0.8589	19.48	19.48	19.71	19.25	19.48	2,472	19.456	1.18%
2013-04-10	0	0.850	0.840	0.850	-	-	20,000	17,000	0.8500	19.25	19.03	19.25	-	-	883	19.254	0.00%
2013-04-09	0	0.850	0.850	0.870	0.850	0.870	132,000	114,220	0.8653	19.25	19.25	19.71	19.25	19.71	5,827	19.601	-1.16%
2013-04-08	0	0.860	0.840	0.880	0.810	0.860	612,000	514,320	0.8404	19.48	19.03	19.93	18.35	19.48	27,018	19.036	2.38%
2013-04-05	0	0.840	0.840	0.850	0.840	0.900	1,632,000	1,409,460	0.8636	19.03	19.03	19.25	19.03	20.39	72,048	19.563	-4.55%
2013-04-03	0	0.880	0.880	0.890	0.880	0.900	940,000	829,640	0.8826	19.93	19.93	20.16	19.93	20.39	41,498	19.992	0.00%
2013-04-02	0	0.880	0.880	0.900	0.860	0.930	1,994,000	1,748,240	0.8768	19.93	19.93	20.39	19.48	21.07	88,029	19.860	-8.33%
2013-03-28	0	0.960	0.960	0.970	0.950	0.970	512,000	492,600	0.9621	21.75	21.75	21.97	21.52	21.97	22,603	21.793	0.00%
2013-03-27	0	0.960	0.950	0.960	0.960	0.970	144,000	138,600	0.9625	21.75	21.52	21.75	21.75	21.97	6,357	21.802	-1.03%
2013-03-26	0	0.970	0.950	0.970	0.950	0.970	192,000	184,440	0.9606	21.97	21.52	21.97	21.52	21.97	8,476	21.760	0.00%
2013-03-25	0	0.970	0.960	0.970	0.950	0.970	436,000	422,160	0.9683	21.97	21.75	21.97	21.52	21.97	19,248	21.933	1.04%
2013-03-22	0	0.960	0.950	0.960	0.950	1.040	420,000	400,340	0.9532	21.75	21.52	21.75	21.52	23.56	18,542	21.591	-2.04%
2013-03-21	0	0.980	0.970	0.990	0.960	1.000	318,000	311,180	0.9786	22.20	21.97	22.43	21.75	22.65	14,039	22.166	-1.01%
2013-03-20	0	0.990	0.970	0.990	0.970	1.000	528,000	521,160	0.9870	22.43	21.97	22.43	21.97	22.65	23,310	22.358	3.13%
2013-03-19	0	0.960	0.950	0.960	0.930	0.970	424,000	401,060	0.9459	21.75	21.52	21.75	21.07	21.97	18,718	21.426	1.05%
2013-03-18	0	0.950	0.950	0.960	0.950	0.960	534,000	507,420	0.9502	21.52	21.52	21.75	21.52	21.75	23,574	21.524	0.00%
2013-03-15	0	0.950	0.940	0.970	0.950	0.980	160,000	155,300	0.9706	21.52	21.29	21.97	21.52	22.20	7,064	21.986	-2.06%
2013-03-14	0	0.970	0.950	0.970	0.940	0.980	678,000	649,900	0.9586	21.97	21.52	21.97	21.29	22.20	29,932	21.713	3.19%
2013-03-13	0	0.940	0.930	0.940	0.910	0.960	2,032,000	1,904,660	0.9373	21.29	21.07	21.29	20.61	21.75	89,707	21.232	-2.08%
2013-03-12	0	0.960	0.970	0.980	0.960	1.010	1,670,000	1,663,040	0.9958	21.75	21.97	22.20	21.75	22.88	73,725	22.557	-4.95%
2013-03-11	0	1.010	1.010	1.020	0.940	1.040	1,208,000	1,225,880	1.0148	22.88	22.88	23.10	21.29	23.56	53,330	22.987	-2.88%
2013-03-08	0	1.040	1.020	1.040	1.020	1.060	586,000	606,160	1.0344	23.56	23.10	23.56	23.10	24.01	25,870	23.431	0.00%
2013-03-07	0	1.040	1.040	1.050	1.040	1.060	512,000	537,980	1.0507	23.56	23.56	23.78	23.56	24.01	22,603	23.801	0.00%
2013-03-06	0	1.040	1.040	1.050	1.030	1.060	1,098,000	1,150,180	1.0475	23.56	23.56	23.78	23.33	24.01	48,473	23.728	-1.89%
2013-03-05	0	1.060	1.040	1.060	1.030	1.110	9,020,000	9,711,060	1.0766	24.01	23.56	24.01	23.33	25.14	398,206	24.387	1.92%
2013-03-04	0	1.040	1.030	1.040	0.930	1.040	10,162,000	10,046,820	0.9887	23.56	23.33	23.56	21.07	23.56	448,622	22.395	13.04%
2013-03-01	0	0.920	0.920	0.930	0.900	0.930	1,024,000	944,820	0.9227	20.84	20.84	21.07	20.39	21.07	45,207	20.900	2.22%
2013-02-28	0	0.900	0.890	0.900	0.880	0.900	422,000	375,440	0.8897	20.39	20.16	20.39	19.93	20.39	18,630	20.152	2.27%
2013-02-27	0	0.880	0.880	0.890	0.880	0.900	508,000	449,720	0.8853	19.93	19.93	20.16	19.93	20.39	22,427	20.053	0.00%
2013-02-26	0	0.880	0.880	0.890	0.870	0.890	302,000	266,620	0.8828	19.93	19.93	20.16	19.71	20.16	13,332	19.998	-3.30%
2013-02-25	0	0.910	0.900	0.910	0.900	0.920	250,000	227,420	0.9097	20.61	20.39	20.61	20.39	20.84	11,037	20.606	1.11%
2013-02-22	0	0.900	0.900	0.910	0.880	0.900	432,000	388,000	0.8981	20.39	20.39	20.61	19.93	20.39	19,071	20.344	-2.17%
2013-02-21	0	0.920	0.910	0.920	0.880	0.920	610,000	552,560	0.9058	20.84	20.61	20.84	19.93	20.84	26,930	20.519	1.10%
2013-02-20	0	0.910	0.910	0.930	0.900	0.930	500,000	457,220	0.9144	20.61	20.61	21.07	20.39	21.07	22,073	20.714	0.00%
2013-02-19	0	0.910	0.900	0.910	0.910	0.930	342,000	315,720	0.9232	20.61	20.39	20.61	20.61	21.07	15,098	20.911	-2.15%
2013-02-18	0	0.930	0.920	0.930	0.910	0.930	372,000	341,780	0.9188	21.07	20.84	21.07	20.61	21.07	16,423	20.811	1.09%
2013-02-15	0	0.920	0.910	0.930	0.910	0.930	514,000	472,800	0.9198	20.84	20.61	21.07	20.61	21.07	22,692	20.836	1.10%
2013-02-14	0	0.910	0.910	0.920	0.900	0.920	910,000	827,500	0.9093	20.61	20.61	20.84	20.39	20.84	40,174	20.598	0.00%
2013-02-08	0	0.910	0.910	0.920	0.910	0.920	254,000	231,160	0.9101	20.61	20.61	20.84	20.61	20.84	11,213	20.615	0.00%
2013-02-07	0	0.910	0.910	0.920	0.910	0.930	712,000	658,900	0.9254	20.61	20.61	20.84	20.61	21.07	31,433	20.962	-2.15%
2013-02-06	0	0.930	0.930	0.940	0.920	0.940	206,000	191,440	0.9293	21.07	21.07	21.29	20.84	21.29	9,094	21.051	1.09%
2013-02-05	0	0.920	0.920	0.930	0.910	0.930	1,433,393	1,331,993	0.9293	20.84	20.84	21.07	20.61	21.07	63,280	21.049	-1.08%
2013-02-04	0	0.930	0.930	0.940	0.910	0.940	2,152,000	2,002,800	0.9307	21.07	21.07	21.29	20.61	21.29	95,004	21.081	0.00%
2013-02-01	0	0.930	0.930	0.940	0.920	0.940	1,284,000	1,190,920	0.9275	21.07	21.07	21.29	20.84	21.29	56,685	21.010	0.00%
2013-01-31	0	0.930	0.930	0.940	0.930	0.930	512,000	476,160	0.9300	21.07	21.07	21.29	21.07	21.07	22,603	21.066	0.00%
2013-01-30	0	0.930	0.930	0.940	0.910	0.940	2,382,000	2,219,040	0.9316	21.07	21.07	21.29	20.61	21.29	105,158	21.102	1.09%
2013-01-29	0	0.920	0.910	0.920	0.920	0.930	830,000	769,040	0.9266	20.84	20.61	20.84	20.84	21.07	36,642	20.988	-1.08%
2013-01-28	0	0.930	0.920	0.930	0.920	0.930	766,000	711,500	0.9289	21.07	20.84	21.07	20.84	21.07	33,817	21.040	0.00%
2013-01-25	0	0.930	0.920	0.930	0.920	0.940	1,556,000	1,436,920	0.9235	21.07	20.84	21.07	20.84	21.29	68,693	20.918	1.09%
2013-01-24	0	0.920	0.920	0.930	0.920	0.950	3,552,000	3,327,700	0.9369	20.84	20.84	21.07	20.84	21.52	156,810	21.221	-1.08%
2013-01-23	0	0.930	0.920	0.930	0.910	0.950	4,740,000	4,429,460	0.9345	21.07	20.84	21.07	20.61	21.52	209,257	21.168	2.20%
2013-01-22	0	0.910	0.900	0.910	0.890	0.910	1,106,000	994,420	0.8991	20.61	20.39	20.61	20.16	20.61	48,827	20.366	2.25%
2013-01-21	0	0.890	0.880	0.900	0.880	0.900	858,000	763,940	0.8904	20.16	19.93	20.39	19.93	20.39	37,878	20.168	1.14%
2013-01-18	0	0.880	0.880	0.890	0.880	0.910	854,000	758,200	0.8878	19.93	19.93	20.16	19.93	20.61	37,702	20.111	0.00%
2013-01-17	0	0.880	0.880	0.890	0.870	0.890	1,014,469	890,613	0.8779	19.93	19.93	20.16	19.71	20.16	44,786	19.886	-2.22%
2013-01-16	0	0.900	0.890	0.900	0.880	0.960	7,084,000	6,488,880	0.9160	20.39	20.16	20.39	19.93	21.75	312,737	20.749	2.27%
2013-01-15	0	0.880	0.880	0.890	0.880	0.890	988,000	870,440	0.8810	19.93	19.93	20.16	19.93	20.16	43,617	19.956	-1.12%
2013-01-14	0	0.890	0.880	0.900	0.850	0.900	2,032,000	1,778,660	0.8753	20.16	19.93	20.39	19.25	20.39	89,707	19.828	4.71%
2013-01-11	0	0.850	0.860	0.870	0.830	0.880	1,924,000	1,643,480	0.8542	19.25	19.48	19.71	18.80	19.93	84,939	19.349	-3.41%
2013-01-10	0	0.880	0.860	0.880	0.860	0.890	2,864,000	2,508,060	0.8757	19.93	19.48	19.93	19.48	20.16	126,437	19.836	0.00%
2013-01-09	0	0.880	0.880	0.890	0.870	0.910	7,848,113	6,965,559	0.8875	19.93	19.93	20.16	19.71	20.61	346,470	20.104	2.33%
2013-01-08	0	0.860	0.850	0.860	0.820	0.880	3,596,000	3,076,180	0.8554	19.48	19.25	19.48	18.57	19.93	158,753	19.377	3.61%
2013-01-07	0	0.830	0.820	0.830	0.810	0.830	742,000	608,320	0.8198	18.80	18.57	18.80	18.35	18.80	32,757	18.571	1.22%
2013-01-04	0	0.820	0.810	0.820	0.800	0.840	1,306,000	1,062,860	0.8138	18.57	18.35	18.57	18.12	19.03	57,656	18.435	-1.20%
2013-01-03	0	0.830	0.820	0.830	0.770	0.840	5,376,000	4,359,000	0.8108	18.80	18.57	18.80	17.44	19.03	237,334	18.367	9.21%
2013-01-02	0	0.760	0.750	0.760	0.740	0.760	2,220,000	1,662,880	0.7490	17.22	16.99	17.22	16.76	17.22	98,006	16.967	2.70%
2012-12-31	0	0.740	0.740	0.750	0.730	0.750	590,000	436,100	0.7392	16.76	16.76	16.99	16.54	16.99	26,047	16.743	-1.33%
2012-12-28	0	0.750	0.740	0.750	0.750	0.760	102,000	76,520	0.7502	16.99	16.76	16.99	16.99	17.22	4,503	16.993	0.00%
2012-12-27	0	0.750	0.750	0.760	0.740	0.750	238,000	178,400	0.7496	16.99	16.99	17.22	16.76	16.99	10,507	16.979	0.00%
2012-12-24	0	0.750	0.740	0.760	-	-	0	0	-	16.99	16.76	17.22	-	-	0	-	0.00%
2012-12-21	0	0.750	0.740	0.750	0.750	0.750	620,000	465,000	0.7500	16.99	16.76	16.99	16.99	16.99	27,371	16.989	0.00%
2012-12-20	0	0.750	0.750	0.760	0.740	0.760	1,010,000	759,000	0.7515	16.99	16.99	17.22	16.76	17.22	44,588	17.022	0.00%
2012-12-19	0	0.750	0.750	0.760	0.750	0.770	504,000	381,380	0.7567	16.99	16.99	17.22	16.99	17.44	22,250	17.141	0.00%
2012-12-18	0	0.750	0.740	0.750	0.740	0.760	1,582,000	1,181,800	0.7470	16.99	16.76	16.99	16.76	17.22	69,841	16.921	-2.60%
2012-12-17	0	0.770	0.750	0.770	0.730	0.770	2,978,000	2,234,580	0.7504	17.44	16.99	17.44	16.54	17.44	131,470	16.997	5.48%
2012-12-14	0	0.730	0.730	0.740	0.730	0.740	850,000	624,340	0.7345	16.54	16.54	16.76	16.54	16.76	37,525	16.638	2.82%
2012-12-13	0	0.710	0.710	0.720	0.700	0.740	816,000	593,760	0.7276	16.08	16.08	16.31	15.86	16.76	36,024	16.482	-2.74%
2012-12-12	0	0.730	0.730	0.740	0.730	0.740	1,036,000	760,360	0.7339	16.54	16.54	16.76	16.54	16.76	45,736	16.625	0.00%
2012-12-11	0	0.730	0.730	0.740	0.730	0.740	234,000	172,120	0.7356	16.54	16.54	16.76	16.54	16.76	10,330	16.662	-1.35%
2012-12-10	0	0.740	0.740	0.750	0.740	0.750	102,000	76,100	0.7461	16.76	16.76	16.99	16.76	16.99	4,503	16.900	0.00%
2012-12-07	0	0.740	0.730	0.740	0.730	0.740	580,000	428,500	0.7388	16.76	16.54	16.76	16.54	16.76	25,605	16.735	1.37%
2012-12-06	0	0.730	0.730	0.740	0.720	0.730	146,000	106,480	0.7293	16.54	16.54	16.76	16.31	16.54	6,445	16.520	0.00%
2012-12-05	0	0.730	0.730	0.740	0.720	0.730	198,645	143,772	0.7238	16.54	16.54	16.76	16.31	16.54	8,770	16.394	-1.35%
2012-12-04	0	0.740	0.730	0.740	0.750	0.750	60,000	45,000	0.7500	16.76	16.54	16.76	16.99	16.99	2,649	16.989	0.00%
2012-12-03	0	0.740	0.740	0.760	0.740	0.740	18,000	13,320	0.7400	16.76	16.76	17.22	16.76	16.76	795	16.762	1.37%
2012-11-30	0	0.730	0.730	0.760	0.730	0.730	2,000	1,460	0.7300	16.54	16.54	17.22	16.54	16.54	88	16.536	-3.95%
2012-11-29	0	0.760	0.730	0.760	0.730	0.760	102,000	75,320	0.7384	17.22	16.54	17.22	16.54	17.22	4,503	16.727	1.33%
2012-11-28	0	0.750	0.730	0.760	0.730	0.750	244,000	178,360	0.7310	16.99	16.54	17.22	16.54	16.99	10,772	16.558	2.74%
2012-11-27	0	0.730	0.730	0.770	0.730	0.740	98,000	72,320	0.7380	16.54	16.54	17.44	16.54	16.76	4,326	16.716	1.39%
2012-11-26	0	0.720	0.720	0.740	0.720	0.750	110,000	81,300	0.7391	16.31	16.31	16.76	16.31	16.99	4,856	16.742	-5.26%
2012-11-23	0	0.760	0.720	0.760	0.750	0.770	78,000	59,620	0.7644	17.22	16.31	17.22	16.99	17.44	3,443	17.314	1.33%
2012-11-22	0	0.750	0.740	0.750	0.750	0.750	10,000	7,500	0.7500	16.99	16.76	16.99	16.99	16.99	441	16.989	0.00%
2012-11-21	0	0.750	0.750	0.770	0.750	0.750	26,000	19,500	0.7500	16.99	16.99	17.44	16.99	16.99	1,148	16.989	0.00%
2012-11-20	0	0.750	0.740	0.760	0.740	0.750	86,000	64,480	0.7498	16.99	16.76	17.22	16.76	16.99	3,797	16.983	1.35%
2012-11-19	0	0.740	0.740	0.760	0.740	0.740	46,000	34,040	0.7400	16.76	16.76	17.22	16.76	16.76	2,031	16.762	0.00%
2012-11-16	0	0.740	0.740	0.750	0.730	0.730	36,000	26,600	0.7389	16.76	16.76	16.99	16.54	16.54	1,589	16.737	0.00%
2012-11-15	0	0.740	0.740	0.760	0.740	0.770	98,000	73,040	0.7453	16.76	16.76	17.22	16.76	17.44	4,326	16.882	-3.90%
2012-11-14	0	0.770	0.750	0.770	0.740	0.770	48,000	36,460	0.7596	17.44	16.99	17.44	16.76	17.44	2,119	17.206	4.05%
2012-11-13	0	0.740	0.740	0.760	0.740	0.750	36,000	26,800	0.7444	16.76	16.76	17.22	16.76	16.99	1,589	16.863	-2.63%
2012-11-12	0	0.760	0.750	0.760	-	-	0	0	-	17.22	16.99	17.22	-	-	0	-	0.00%
2012-11-09	0	0.760	0.750	0.760	0.750	0.770	174,000	132,200	0.7598	17.22	16.99	17.22	16.99	17.44	7,682	17.210	-1.30%
2012-11-08	0	0.770	0.760	0.770	0.760	0.780	1,132,000	870,020	0.7686	17.44	17.22	17.44	17.22	17.67	49,974	17.409	1.32%
2012-11-07	0	0.760	0.760	0.770	0.760	0.760	362,000	275,120	0.7600	17.22	17.22	17.44	17.22	17.22	15,981	17.215	1.33%
2012-11-06	0	0.750	0.750	0.770	0.750	0.770	34,000	25,720	0.7565	16.99	16.99	17.44	16.99	17.44	1,501	17.135	-2.60%
2012-11-05	0	0.770	0.750	0.770	0.770	0.770	34,000	26,180	0.7700	17.44	16.99	17.44	17.44	17.44	1,501	17.442	1.32%
2012-11-02	0	0.760	0.760	0.770	0.750	0.770	778,000	590,480	0.7590	17.22	17.22	17.44	16.99	17.44	34,346	17.192	-1.30%
2012-11-01	0	0.770	0.760	0.770	0.750	0.770	321,000	244,710	0.7623	17.44	17.22	17.44	16.99	17.44	14,171	17.268	4.05%
2012-10-31	0	0.740	0.740	0.760	0.740	0.750	64,000	47,520	0.7425	16.76	16.76	17.22	16.76	16.99	2,825	16.819	0.00%
2012-10-30	0	0.740	0.740	0.770	0.740	0.780	340,000	258,640	0.7607	16.76	16.76	17.44	16.76	17.67	15,010	17.231	-3.90%
2012-10-29	0	0.770	0.750	0.780	-	-	0	0	-	17.44	16.99	17.67	-	-	0	-	0.00%
2012-10-26	0	0.770	0.760	0.770	0.750	0.790	224,000	174,960	0.7811	17.44	17.22	17.44	16.99	17.89	9,889	17.693	2.67%
2012-10-25	0	0.750	0.750	0.770	0.750	0.770	568,000	436,960	0.7693	16.99	16.99	17.44	16.99	17.44	25,075	17.426	-2.60%
2012-10-24	0	0.770	0.770	0.780	0.760	0.770	328,000	251,000	0.7652	17.44	17.44	17.67	17.22	17.44	14,480	17.334	1.32%
2012-10-22	0	0.760	0.750	0.760	0.740	0.770	1,020,000	772,800	0.7576	17.22	16.99	17.22	16.76	17.44	45,030	17.162	2.70%
2012-10-19	0	0.740	0.740	0.750	0.740	0.740	192,000	142,080	0.7400	16.76	16.76	16.99	16.76	16.76	8,476	16.762	0.00%
2012-10-18	0	0.740	0.730	0.750	0.730	0.750	532,000	393,640	0.7399	16.76	16.54	16.99	16.54	16.99	23,486	16.760	1.37%
2012-10-17	0	0.730	0.730	0.740	0.730	0.760	232,000	172,160	0.7421	16.54	16.54	16.76	16.54	17.22	10,242	16.809	-1.35%
2012-10-16	0	0.740	0.740	0.750	0.740	0.750	138,000	102,880	0.7455	16.76	16.76	16.99	16.76	16.99	6,092	16.887	1.37%
2012-10-15	0	0.730	0.730	0.740	0.730	0.740	318,000	233,700	0.7349	16.54	16.54	16.76	16.54	16.76	14,039	16.647	-2.67%
2012-10-12	0	0.750	0.750	0.760	0.730	0.750	84,000	62,640	0.7457	16.99	16.99	17.22	16.54	16.99	3,708	16.892	0.00%
2012-10-11	0	0.750	0.750	0.760	0.750	0.760	196,000	147,160	0.7508	16.99	16.99	17.22	16.99	17.22	8,653	17.007	1.35%
2012-10-10	0	0.740	0.740	0.760	0.740	0.740	30,000	22,200	0.7400	16.76	16.76	17.22	16.76	16.76	1,324	16.762	-1.33%
2012-10-09	0	0.750	0.750	0.760	0.730	0.770	442,000	330,080	0.7468	16.99	16.99	17.22	16.54	17.44	19,513	16.916	2.74%
2012-10-08	0	0.730	0.730	0.750	0.730	0.730	400,000	292,000	0.7300	16.54	16.54	16.99	16.54	16.54	17,659	16.536	-1.35%
2012-10-05	0	0.740	0.730	0.750	-	-	0	0	-	16.76	16.54	16.99	-	-	0	-	0.00%
2012-10-04	0	0.740	0.740	0.760	0.740	0.740	42,000	31,080	0.7400	16.76	16.76	17.22	16.76	16.76	1,854	16.762	-1.33%
2012-10-03	0	0.750	0.750	0.760	0.750	0.750	566,000	424,500	0.7500	16.99	16.99	17.22	16.99	16.99	24,987	16.989	1.35%
2012-09-28	0	0.740	0.740	0.750	0.730	0.730	4,000	2,920	0.7300	16.76	16.76	16.99	16.54	16.54	177	16.536	2.78%
2012-09-27	0	0.720	0.720	0.760	0.720	0.740	6,000	4,360	0.7267	16.31	16.31	17.22	16.31	16.76	265	16.460	-4.00%
2012-09-26	0	0.750	0.730	0.750	0.750	0.750	196,000	147,000	0.7500	16.99	16.54	16.99	16.99	16.99	8,653	16.989	0.00%
2012-09-25	0	0.750	0.750	0.770	0.740	0.750	154,000	114,400	0.7429	16.99	16.99	17.44	16.76	16.99	6,799	16.827	-1.32%
2012-09-24	0	0.760	0.760	0.770	0.720	0.760	186,000	141,000	0.7581	17.22	17.22	17.44	16.31	17.22	8,211	17.171	2.70%
2012-09-21	0	0.740	0.730	0.740	0.720	0.740	250,000	183,160	0.7326	16.76	16.54	16.76	16.31	16.76	11,037	16.595	2.78%
2012-09-20	0	0.720	0.710	0.730	0.710	0.770	1,020,000	739,480	0.7250	16.31	16.08	16.54	16.08	17.44	45,030	16.422	-6.49%
2012-09-19	0	0.790	0.780	0.790	0.780	0.790	340,000	266,260	0.7831	17.44	17.22	17.44	17.22	17.44	15,400	17.290	2.60%
2012-09-18	0	0.770	0.760	0.770	0.760	0.790	238,000	184,580	0.7755	17.00	16.78	17.00	16.78	17.44	10,780	17.123	-2.53%
2012-09-17	0	0.790	0.790	0.800	-	-	0	0	-	17.44	17.44	17.66	-	-	0	-	1.28%
2012-09-14	0	0.780	0.760	0.780	0.780	0.790	170,000	133,880	0.7875	17.22	16.78	17.22	17.22	17.44	7,700	17.387	-1.27%
2012-09-13	0	0.790	0.760	0.790	0.790	0.790	116,000	91,640	0.7900	17.44	16.78	17.44	17.44	17.44	5,254	17.442	1.28%
2012-09-12	0	0.780	0.770	0.790	0.750	0.780	126,000	97,520	0.7740	17.22	17.00	17.44	16.56	17.22	5,707	17.088	-1.27%
2012-09-11	0	0.790	0.780	0.790	0.780	0.790	172,000	134,460	0.7817	17.44	17.22	17.44	17.22	17.44	7,791	17.259	2.60%
2012-09-10	0	0.770	0.770	0.780	0.730	0.790	324,000	250,660	0.7736	17.00	17.00	17.22	16.12	17.44	14,675	17.081	-3.75%
2012-09-07	0	0.800	0.800	0.810	0.800	0.800	370,000	296,000	0.8000	17.66	17.66	17.88	17.66	17.66	16,759	17.663	0.00%
2012-09-06	0	0.800	0.800	0.810	0.800	0.810	352,000	281,660	0.8002	17.66	17.66	17.88	17.66	17.88	15,943	17.666	0.00%
2012-09-05	0	0.800	0.800	0.810	0.780	0.800	528,000	419,220	0.7940	17.66	17.66	17.88	17.22	17.66	23,915	17.530	0.00%
2012-09-04	0	0.800	0.790	0.810	0.800	0.800	40,000	32,000	0.8000	17.66	17.44	17.88	17.66	17.66	1,812	17.663	0.00%
2012-09-03	0	0.800	0.800	0.810	0.800	0.800	84,000	67,200	0.8000	17.66	17.66	17.88	17.66	17.66	3,805	17.663	0.00%
2012-08-31	0	0.800	0.790	0.800	0.790	0.830	2,048,000	1,648,880	0.8051	17.66	17.44	17.66	17.44	18.32	92,761	17.775	-4.76%
2012-08-30	0	0.840	0.830	0.840	0.830	0.860	1,112,000	938,240	0.8437	18.55	18.32	18.55	18.32	18.99	50,367	18.628	-1.18%
2012-08-29	0	0.850	0.830	0.850	0.820	0.850	1,088,000	910,540	0.8369	18.77	18.32	18.77	18.10	18.77	49,279	18.477	3.66%
2012-08-28	0	0.820	0.800	0.820	0.810	0.820	50,000	40,600	0.8120	18.10	17.66	18.10	17.88	18.10	2,265	17.927	1.23%
2012-08-27	0	0.810	0.810	0.820	0.800	0.840	1,062,000	861,600	0.8113	17.88	17.88	18.10	17.66	18.55	48,102	17.912	1.25%
2012-08-24	0	0.800	0.800	0.810	0.800	0.820	180,000	144,960	0.8053	17.66	17.66	17.88	17.66	18.10	8,153	17.780	-2.44%
2012-08-23	0	0.820	0.800	0.820	0.810	0.820	118,000	95,760	0.8115	18.10	17.66	18.10	17.88	18.10	5,345	17.917	0.00%
2012-08-22	0	0.820	0.800	0.820	0.810	0.820	100,000	81,740	0.8174	18.10	17.66	18.10	17.88	18.10	4,529	18.047	0.00%
2012-08-21	0	0.820	0.810	0.820	0.810	0.830	190,000	154,480	0.8131	18.10	17.88	18.10	17.88	18.32	8,606	17.951	2.50%
2012-08-20	0	0.800	0.800	0.810	0.790	0.810	742,000	594,520	0.8012	17.66	17.66	17.88	17.44	17.88	33,608	17.690	0.00%
2012-08-17	0	0.800	0.800	0.810	0.790	0.830	624,000	499,400	0.8003	17.66	17.66	17.88	17.44	18.32	28,263	17.670	0.00%
2012-08-16	0	0.800	0.800	0.810	0.800	0.810	446,000	356,820	0.8000	17.66	17.66	17.88	17.66	17.88	20,201	17.664	-1.23%
2012-08-15	0	0.810	0.800	0.820	0.800	0.810	58,000	46,520	0.8021	17.88	17.66	18.10	17.66	17.88	2,627	17.708	0.00%
2012-08-14	0	0.810	0.810	0.820	0.800	0.810	96,000	77,220	0.8044	17.88	17.88	18.10	17.66	17.88	4,348	17.759	0.00%
2012-08-13	0	0.810	0.800	0.810	0.800	0.820	158,000	128,020	0.8103	17.88	17.66	17.88	17.66	18.10	7,156	17.889	-1.22%
2012-08-10	0	0.820	0.820	0.830	0.820	0.830	692,000	568,800	0.8220	18.10	18.10	18.32	18.10	18.32	31,343	18.147	-2.38%
2012-08-09	0	0.840	0.830	0.840	0.820	0.840	706,000	580,060	0.8216	18.55	18.32	18.55	18.10	18.55	31,977	18.140	2.44%
2012-08-08	0	0.820	0.820	0.830	0.820	0.830	1,210,000	992,700	0.8204	18.10	18.10	18.32	18.10	18.32	54,805	18.113	2.50%
2012-08-07	0	0.800	0.800	0.810	0.800	0.820	240,000	192,920	0.8038	17.66	17.66	17.88	17.66	18.10	10,870	17.747	0.00%
2012-08-06	0	0.800	0.800	0.820	0.800	0.800	316,000	252,800	0.8000	17.66	17.66	18.10	17.66	17.66	14,313	17.663	0.00%
2012-08-03	0	0.800	0.800	0.820	0.800	0.820	344,000	277,260	0.8060	17.66	17.66	18.10	17.66	18.10	15,581	17.795	0.00%
2012-08-02	0	0.800	0.800	0.810	0.800	0.800	450,000	360,000	0.8000	17.66	17.66	17.88	17.66	17.66	20,382	17.663	0.00%
2012-08-01	0	0.800	0.800	0.810	0.800	0.810	188,000	151,820	0.8076	17.66	17.66	17.88	17.66	17.88	8,515	17.829	0.00%
2012-07-31	0	0.800	0.800	0.810	0.800	0.810	86,000	69,560	0.8088	17.66	17.66	17.88	17.66	17.88	3,895	17.858	0.00%
2012-07-30	0	0.800	0.800	0.810	0.800	0.810	270,000	217,000	0.8037	17.66	17.66	17.88	17.66	17.88	12,229	17.744	0.00%
2012-07-27	0	0.800	0.800	0.810	0.800	0.800	676,000	540,800	0.8000	17.66	17.66	17.88	17.66	17.66	30,619	17.663	0.00%
2012-07-26	0	0.800	0.800	0.810	0.800	0.800	156,000	124,800	0.8000	17.66	17.66	17.88	17.66	17.66	7,066	17.663	-1.23%
2012-07-25	0	0.810	0.800	0.810	0.800	0.810	360,000	288,500	0.8014	17.88	17.66	17.88	17.66	17.88	16,306	17.693	1.25%
2012-07-24	0	0.800	0.800	0.810	0.800	0.800	178,000	142,400	0.8000	17.66	17.66	17.88	17.66	17.66	8,062	17.663	0.00%
2012-07-23	0	0.800	0.800	0.810	0.800	0.800	170,000	136,000	0.8000	17.66	17.66	17.88	17.66	17.66	7,700	17.663	0.00%
2012-07-20	0	0.800	0.800	0.810	0.800	0.810	630,000	504,100	0.8002	17.66	17.66	17.88	17.66	17.88	28,535	17.666	-1.23%
2012-07-19	0	0.810	0.810	0.820	0.810	0.840	1,624,000	1,345,840	0.8287	17.88	17.88	18.10	17.88	18.55	73,557	18.297	-3.57%
2012-07-18	0	0.840	0.840	0.850	0.830	0.840	612,000	513,440	0.8390	18.55	18.55	18.77	18.32	18.55	27,720	18.523	1.20%
2012-07-17	0	0.830	0.830	0.840	0.810	0.840	1,418,000	1,180,520	0.8325	18.32	18.32	18.55	17.88	18.55	64,226	18.381	3.75%
2012-07-16	0	0.800	0.800	0.810	0.800	0.820	558,000	447,600	0.8022	17.66	17.66	17.88	17.66	18.10	25,274	17.710	-1.23%
2012-07-13	0	0.810	0.800	0.810	0.780	0.810	884,000	707,360	0.8002	17.88	17.66	17.88	17.22	17.88	40,040	17.667	1.25%
2012-07-12	0	0.800	0.800	0.810	0.770	0.820	5,568,000	4,432,960	0.7961	17.66	17.66	17.88	17.00	18.10	252,195	17.578	15.94%
2012-07-11	0	0.690	0.690	0.700	0.690	0.700	50,000	34,800	0.6960	15.23	15.23	15.45	15.23	15.45	2,265	15.366	-4.17%
2012-07-10	0	0.720	0.700	0.720	0.720	0.730	100,000	72,900	0.7290	15.90	15.45	15.90	15.90	16.12	4,529	16.095	2.86%
2012-07-09	0	0.700	0.690	0.700	0.690	0.720	190,000	132,500	0.6974	15.45	15.23	15.45	15.23	15.90	8,606	15.397	-2.78%
2012-07-06	0	0.720	0.690	0.720	0.720	0.750	72,000	52,500	0.7292	15.90	15.23	15.90	15.90	16.56	3,261	16.099	1.41%
2012-07-05	0	0.710	0.690	0.720	-	-	0	0	-	15.68	15.23	15.90	-	-	0	-	0.00%
2012-07-04	0	0.710	0.710	0.730	0.680	0.750	616,000	434,080	0.7047	15.68	15.68	16.12	15.01	16.56	27,901	15.558	2.90%
2012-07-03	0	0.690	0.690	0.700	0.650	0.700	238,000	161,580	0.6789	15.23	15.23	15.45	14.35	15.45	10,780	14.989	4.55%
2012-06-29	0	0.660	0.660	0.700	0.660	0.700	112,000	75,900	0.6777	14.57	14.57	15.45	14.57	15.45	5,073	14.962	-2.94%
2012-06-28	0	0.680	0.680	0.700	-	-	0	0	-	15.01	15.01	15.45	-	-	0	-	0.00%
2012-06-27	0	0.680	0.680	0.700	-	-	0	0	-	15.01	15.01	15.45	-	-	0	-	0.00%
2012-06-26	0	0.680	0.680	0.700	-	-	0	0	-	15.01	15.01	15.45	-	-	0	-	0.00%
2012-06-25	0	0.680	0.680	0.700	-	-	0	0	-	15.01	15.01	15.45	-	-	0	-	0.00%
2012-06-22	0	0.680	0.680	0.700	0.680	0.680	4,000	2,720	0.6800	15.01	15.01	15.45	15.01	15.01	181	15.013	0.00%
2012-06-21	0	0.680	0.680	0.710	-	-	0	0	-	15.01	15.01	15.68	-	-	0	-	0.00%
2012-06-20	0	0.680	0.680	0.710	0.680	0.690	304,000	207,560	0.6828	15.01	15.01	15.68	15.01	15.23	13,769	15.074	-5.56%
2012-06-19	0	0.720	0.690	0.720	-	-	0	0	-	15.90	15.23	15.90	-	-	0	-	-1.37%
2012-06-18	0	0.730	0.680	0.730	-	-	0	0	-	16.12	15.01	16.12	-	-	0	-	0.00%
2012-06-15	0	0.730	0.700	0.730	0.700	0.730	234,000	165,180	0.7059	16.12	15.45	16.12	15.45	16.12	10,599	15.585	4.29%
2012-06-14	0	0.700	0.700	0.730	0.700	0.700	432,000	302,400	0.7000	15.45	15.45	16.12	15.45	15.45	19,567	15.455	0.00%
2012-06-13	0	0.700	0.700	0.710	0.700	0.700	228,000	159,600	0.7000	15.45	15.45	15.68	15.45	15.45	10,327	15.455	0.00%
2012-06-12	0	0.700	0.700	0.710	0.700	0.720	154,000	109,600	0.7117	15.45	15.45	15.68	15.45	15.90	6,975	15.713	-1.41%
2012-06-11	0	0.710	0.700	0.710	0.700	0.710	102,000	72,400	0.7098	15.68	15.45	15.68	15.45	15.68	4,620	15.671	1.43%
2012-06-08	0	0.700	0.700	0.710	0.700	0.700	100,000	70,000	0.7000	15.45	15.45	15.68	15.45	15.45	4,529	15.455	0.00%
2012-06-07	0	0.700	0.700	0.710	0.700	0.700	420,000	294,000	0.7000	15.45	15.45	15.68	15.45	15.45	19,023	15.455	1.45%
2012-06-06	0	0.690	0.690	0.700	0.680	0.690	106,000	72,640	0.6853	15.23	15.23	15.45	15.01	15.23	4,801	15.130	1.47%
2012-06-05	0	0.680	0.680	0.690	0.680	0.680	532,000	361,760	0.6800	15.01	15.01	15.23	15.01	15.01	24,096	15.013	-1.45%
2012-06-04	0	0.690	0.690	0.710	0.690	0.690	120,000	82,800	0.6900	15.23	15.23	15.68	15.23	15.23	5,435	15.234	-4.17%
2012-06-01	0	0.720	0.700	0.720	0.690	0.720	380,000	264,040	0.6948	15.90	15.45	15.90	15.23	15.90	17,212	15.341	1.41%
2012-05-31	0	0.710	0.700	0.720	0.690	0.710	216,000	151,980	0.7036	15.68	15.45	15.90	15.23	15.68	9,783	15.534	2.90%
2012-05-30	0	0.690	0.690	0.700	0.690	0.690	116,000	80,040	0.6900	15.23	15.23	15.45	15.23	15.23	5,254	15.234	-1.43%
2012-05-29	0	0.720	0.720	0.730	0.700	0.720	150,000	107,440	0.7163	15.45	15.45	15.67	15.03	15.45	6,988	15.375	4.35%
2012-05-28	0	0.690	0.690	0.710	0.690	0.690	4,000	2,760	0.6900	14.81	14.81	15.24	14.81	14.81	186	14.811	1.47%
2012-05-25	0	0.680	0.680	0.720	0.680	0.680	4,000	2,720	0.6800	14.60	14.60	15.45	14.60	14.60	186	14.596	0.00%
2012-05-24	0	0.680	0.680	0.730	0.670	0.680	170,000	114,800	0.6753	14.60	14.60	15.67	14.38	14.60	7,920	14.495	1.49%
2012-05-23	0	0.670	0.670	0.680	0.670	0.670	530,000	355,100	0.6700	14.38	14.38	14.60	14.38	14.38	24,692	14.381	0.00%
2012-05-22	0	0.670	0.660	0.700	0.670	0.670	14,000	9,380	0.6700	14.38	14.17	15.03	14.38	14.38	652	14.381	0.00%
2012-05-21	0	0.670	0.660	0.680	0.660	0.670	166,000	110,000	0.6627	14.38	14.17	14.60	14.17	14.38	7,734	14.224	1.52%
2012-05-18	0	0.660	0.660	0.680	0.660	0.660	102,000	67,320	0.6600	14.17	14.17	14.60	14.17	14.17	4,752	14.167	-2.94%
2012-05-17	0	0.680	0.680	0.700	0.660	0.660	20,000	13,200	0.6600	14.60	14.60	15.03	14.17	14.17	932	14.167	0.00%
2012-05-16	0	0.680	0.670	0.680	0.670	0.680	344,000	230,820	0.6710	14.60	14.38	14.60	14.38	14.60	16,026	14.403	1.49%
2012-05-15	0	0.670	0.670	0.730	0.670	0.670	10,000	6,700	0.6700	14.38	14.38	15.67	14.38	14.38	466	14.381	0.00%
2012-05-14	0	0.670	0.670	0.700	0.670	0.680	152,000	103,040	0.6779	14.38	14.38	15.03	14.38	14.60	7,081	14.551	-4.29%
2012-05-11	0	0.700	0.700	0.710	0.700	0.700	1,122,000	785,400	0.7000	15.03	15.03	15.24	15.03	15.03	52,271	15.025	0.00%
2012-05-10	0	0.700	0.700	0.750	0.700	0.700	84,000	58,800	0.7000	15.03	15.03	16.10	15.03	15.03	3,913	15.025	-2.78%
2012-05-09	0	0.720	0.700	0.740	0.720	0.720	464,000	334,080	0.7200	15.45	15.03	15.88	15.45	15.45	21,617	15.455	0.00%
2012-05-08	0	0.720	0.720	0.730	0.720	0.720	70,000	50,400	0.7200	15.45	15.45	15.67	15.45	15.45	3,261	15.455	0.00%
2012-05-07	0	0.720	0.700	0.720	0.720	0.720	386,000	277,920	0.7200	15.45	15.03	15.45	15.45	15.45	17,983	15.455	0.00%
2012-05-04	0	0.720	0.720	0.740	0.710	0.720	496,000	355,760	0.7173	15.45	15.45	15.88	15.24	15.45	23,108	15.396	1.41%
2012-05-03	0	0.710	0.710	0.720	0.710	0.720	232,000	165,420	0.7130	15.24	15.24	15.45	15.24	15.45	10,808	15.305	-4.05%
2012-05-02	0	0.740	0.730	0.740	0.720	0.740	152,000	112,120	0.7376	15.88	15.67	15.88	15.45	15.88	7,081	15.833	-1.33%
2012-04-30	0	0.750	0.720	0.750	0.710	0.750	288,000	208,060	0.7224	16.10	15.45	16.10	15.24	16.10	13,417	15.507	0.00%
2012-04-27	0	0.750	0.730	0.760	-	-	0	0	-	16.10	15.67	16.31	-	-	0	-	0.00%
2012-04-26	0	0.750	0.730	0.750	0.720	0.750	128,000	92,480	0.7225	16.10	15.67	16.10	15.45	16.10	5,963	15.508	-1.32%
2012-04-25	0	0.760	0.720	0.760	0.720	0.760	16,000	11,600	0.7250	16.31	15.45	16.31	15.45	16.31	745	15.562	0.00%
2012-04-24	0	0.760	0.740	0.770	0.740	0.750	44,000	32,860	0.7468	16.31	15.88	16.53	15.88	16.10	2,050	16.030	0.00%
2012-04-23	0	0.760	0.750	0.770	0.760	0.760	20,000	15,200	0.7600	16.31	16.10	16.53	16.31	16.31	932	16.313	0.00%
2012-04-20	0	0.760	0.750	0.770	0.750	0.760	310,000	234,740	0.7572	16.31	16.10	16.53	16.10	16.31	14,442	16.254	0.00%
2012-04-19	0	0.760	0.750	0.760	0.760	0.770	172,000	131,320	0.7635	16.31	16.10	16.31	16.31	16.53	8,013	16.388	-1.30%
2012-04-18	0	0.770	0.770	0.780	0.750	0.750	40,000	30,000	0.7500	16.53	16.53	16.74	16.10	16.10	1,864	16.099	-1.28%
2012-04-17	0	0.780	0.760	0.780	0.760	0.780	82,000	62,360	0.7605	16.74	16.31	16.74	16.31	16.74	3,820	16.324	-1.27%
2012-04-16	0	0.790	0.790	0.800	0.760	0.790	120,000	93,300	0.7775	16.96	16.96	17.17	16.31	16.96	5,591	16.689	0.00%
2012-04-13	0	0.790	0.780	0.790	0.780	0.790	210,000	165,800	0.7895	16.96	16.74	16.96	16.74	16.96	9,783	16.947	-3.66%
2012-04-12	0	0.820	0.780	0.820	0.790	0.820	122,000	97,720	0.8010	17.60	16.74	17.60	16.96	17.60	5,684	17.193	0.00%
2012-04-11	0	0.820	0.820	0.830	0.790	0.820	186,000	149,940	0.8061	17.60	17.60	17.82	16.96	17.60	8,665	17.303	0.00%
2012-04-10	0	0.820	0.800	0.830	0.800	0.820	154,000	125,300	0.8136	17.60	17.17	17.82	17.17	17.60	7,175	17.465	1.23%
2012-04-05	0	0.810	0.780	0.810	0.780	0.820	328,000	261,080	0.7960	17.39	16.74	17.39	16.74	17.60	15,281	17.086	1.25%
2012-04-03	0	0.800	0.800	0.820	0.800	0.800	626,000	500,800	0.8000	17.17	17.17	17.60	17.17	17.17	29,164	17.172	0.00%
2012-04-02	0	0.800	0.800	0.810	0.800	0.810	266,000	213,200	0.8015	17.17	17.17	17.39	17.17	17.39	12,392	17.204	-1.23%
2012-03-30	0	0.810	0.810	0.820	0.780	0.830	1,162,000	931,780	0.8019	17.39	17.39	17.60	16.74	17.82	54,135	17.212	3.85%
2012-03-29	0	0.780	0.780	0.790	0.760	0.800	374,000	298,000	0.7968	16.74	16.74	16.96	16.31	17.17	17,424	17.103	-2.50%
2012-03-28	0	0.800	0.800	0.810	0.760	0.800	216,000	171,900	0.7958	17.17	17.17	17.39	16.31	17.17	10,063	17.082	0.00%
2012-03-27	0	0.800	0.790	0.800	0.740	0.800	448,000	351,260	0.7841	17.17	16.96	17.17	15.88	17.17	20,871	16.830	3.90%
2012-03-26	0	0.770	0.770	0.780	0.770	0.770	4,000	3,080	0.7700	16.53	16.53	16.74	16.53	16.53	186	16.528	0.00%
2012-03-23	0	0.770	0.770	0.780	0.760	0.780	156,000	119,700	0.7673	16.53	16.53	16.74	16.31	16.74	7,268	16.470	-3.75%
2012-03-22	0	0.800	0.780	0.800	0.780	0.800	110,000	86,500	0.7864	17.17	16.74	17.17	16.74	17.17	5,125	16.879	1.27%
2012-03-21	0	0.790	0.790	0.800	0.780	0.800	352,000	280,320	0.7964	16.96	16.96	17.17	16.74	17.17	16,399	17.094	-1.25%
2012-03-20	0	0.800	0.790	0.810	0.800	0.800	110,000	88,000	0.8000	17.17	16.96	17.39	17.17	17.17	5,125	17.172	-2.44%
2012-03-19	0	0.820	0.800	0.820	0.790	0.820	206,000	165,860	0.8051	17.60	17.17	17.60	16.96	17.60	9,597	17.282	1.23%
2012-03-16	0	0.810	0.800	0.810	0.790	0.810	172,000	138,000	0.8023	17.39	17.17	17.39	16.96	17.39	8,013	17.222	2.53%
2012-03-15	0	0.790	0.790	0.810	0.780	0.810	748,000	595,140	0.7956	16.96	16.96	17.39	16.74	17.39	34,848	17.078	-2.47%
2012-03-14	0	0.810	0.820	0.830	0.810	0.830	486,000	401,220	0.8256	17.39	17.60	17.82	17.39	17.82	22,642	17.720	-2.41%
2012-03-13	0	0.830	0.820	0.830	0.820	0.830	198,000	162,860	0.8225	17.82	17.60	17.82	17.60	17.82	9,224	17.655	-1.19%
2012-03-12	0	0.840	0.820	0.840	0.820	0.840	146,000	121,260	0.8305	18.03	17.60	18.03	17.60	18.03	6,802	17.828	0.00%
2012-03-09	0	0.840	0.820	0.840	0.820	0.840	280,000	234,280	0.8367	18.03	17.60	18.03	17.60	18.03	13,045	17.960	1.20%
2012-03-08	0	0.830	0.820	0.830	0.810	0.850	938,000	776,220	0.8275	17.82	17.60	17.82	17.39	18.25	43,699	17.763	0.00%
2012-03-07	0	0.830	0.830	0.840	0.800	0.830	554,000	454,880	0.8211	17.82	17.82	18.03	17.17	17.82	25,810	17.624	0.00%
2012-03-06	0	0.830	0.830	0.850	0.830	0.840	550,000	458,720	0.8340	17.82	17.82	18.25	17.82	18.03	25,623	17.902	-2.35%
2012-03-05	0	0.850	0.840	0.850	0.830	0.870	796,000	672,320	0.8446	18.25	18.03	18.25	17.82	18.67	37,084	18.130	-1.16%
2012-03-02	0	0.860	0.850	0.860	0.820	0.870	2,546,000	2,181,800	0.8570	18.46	18.25	18.46	17.60	18.67	118,612	18.394	4.88%
2012-03-01	0	0.820	0.820	0.830	0.820	0.830	490,000	402,300	0.8210	17.60	17.60	17.82	17.60	17.82	22,828	17.623	-2.38%
2012-02-29	0	0.840	0.830	0.840	0.830	0.840	180,000	150,900	0.8383	18.03	17.82	18.03	17.82	18.03	8,386	17.995	1.20%
2012-02-28	0	0.830	0.830	0.850	0.820	0.840	152,000	125,940	0.8286	17.82	17.82	18.25	17.60	18.03	7,081	17.785	0.00%
2012-02-27	0	0.830	0.830	0.840	0.830	0.840	128,000	107,020	0.8361	17.82	17.82	18.03	17.82	18.03	5,963	17.947	-1.19%
2012-02-24	0	0.840	0.830	0.840	0.800	0.840	1,088,000	894,280	0.8219	18.03	17.82	18.03	17.17	18.03	50,687	17.643	3.70%
2012-02-23	0	0.810	0.810	0.820	0.810	0.820	520,000	423,600	0.8146	17.39	17.39	17.60	17.39	17.60	24,226	17.486	-1.22%
2012-02-22	0	0.820	0.810	0.820	0.820	0.830	410,000	336,360	0.8204	17.60	17.39	17.60	17.60	17.82	19,101	17.610	-1.20%
2012-02-21	0	0.830	0.830	0.840	0.820	0.830	326,000	268,880	0.8248	17.82	17.82	18.03	17.60	17.82	15,188	17.704	-1.19%
2012-02-20	0	0.840	0.830	0.840	0.840	0.850	454,000	381,800	0.8410	18.03	17.82	18.03	18.03	18.25	21,151	18.051	-1.18%
2012-02-17	0	0.850	0.830	0.850	0.840	0.860	702,000	596,980	0.8504	18.25	17.82	18.25	18.03	18.46	32,705	18.254	2.41%
2012-02-16	0	0.830	0.830	0.840	0.830	0.840	402,000	333,860	0.8305	17.82	17.82	18.03	17.82	18.03	18,728	17.827	-2.35%
2012-02-15	0	0.850	0.840	0.850	0.830	0.850	342,000	288,540	0.8437	18.25	18.03	18.25	17.82	18.25	15,933	18.110	0.00%
2012-02-14	0	0.850	0.830	0.850	0.810	0.860	386,000	326,860	0.8468	18.25	17.82	18.25	17.39	18.46	17,983	18.176	-1.16%
2012-02-13	0	0.860	0.860	0.870	0.860	0.890	482,000	420,780	0.8730	18.46	18.46	18.67	18.46	19.10	22,455	18.739	-1.15%
2012-02-10	0	0.870	0.860	0.870	0.860	0.900	1,130,000	987,220	0.8736	18.67	18.46	18.67	18.46	19.32	52,644	18.753	-3.33%
2012-02-09	0	0.900	0.890	0.900	0.860	0.990	3,688,000	3,340,020	0.9056	19.32	19.10	19.32	18.46	21.25	171,816	19.440	7.14%
2012-02-08	0	0.840	0.830	0.840	0.810	0.850	580,000	485,320	0.8368	18.03	17.82	18.03	17.39	18.25	27,021	17.961	1.20%
2012-02-07	0	0.830	0.810	0.830	0.830	0.840	180,000	150,140	0.8341	17.82	17.39	17.82	17.82	18.03	8,386	17.904	0.00%
2012-02-06	0	0.830	0.820	0.830	0.810	0.830	638,000	518,640	0.8129	17.82	17.60	17.82	17.39	17.82	29,723	17.449	1.22%
2012-02-03	0	0.820	0.820	0.830	0.810	0.850	440,000	362,200	0.8232	17.60	17.60	17.82	17.39	18.25	20,499	17.669	-2.38%
2012-02-02	0	0.840	0.820	0.840	0.800	0.850	418,000	344,840	0.8250	18.03	17.60	18.03	17.17	18.25	19,474	17.708	2.44%
2012-02-01	0	0.820	0.810	0.820	0.810	0.820	352,000	287,240	0.8160	17.60	17.39	17.60	17.39	17.60	16,399	17.516	1.23%
2012-01-31	0	0.810	0.810	0.820	0.790	0.810	294,000	235,840	0.8022	17.39	17.39	17.60	16.96	17.39	13,697	17.219	1.25%
2012-01-30	0	0.800	0.800	0.810	0.800	0.820	532,000	434,320	0.8164	17.17	17.17	17.39	17.17	17.60	24,785	17.524	-2.44%
2012-01-27	0	0.820	0.820	0.830	0.810	0.840	878,000	725,820	0.8267	17.60	17.60	17.82	17.39	18.03	40,904	17.744	1.23%
2012-01-26	0	0.810	0.800	0.810	0.780	0.810	600,000	475,340	0.7922	17.39	17.17	17.39	16.74	17.39	27,953	17.005	3.85%
2012-01-20	0	0.780	0.760	0.780	0.770	0.780	818,318	634,276	0.7751	16.74	16.31	16.74	16.53	16.74	38,124	16.637	0.00%
2012-01-19	0	0.780	0.760	0.780	0.760	0.780	86,000	66,100	0.7686	16.74	16.31	16.74	16.31	16.74	4,007	16.498	1.30%
2012-01-18	0	0.770	0.770	0.780	0.760	0.780	2,186,000	1,682,380	0.7696	16.53	16.53	16.74	16.31	16.74	101,841	16.520	2.67%
2012-01-17	0	0.750	0.750	0.760	0.740	0.760	868,000	656,060	0.7558	16.10	16.10	16.31	15.88	16.31	40,438	16.224	0.00%
2012-01-16	0	0.750	0.750	0.760	0.740	0.760	1,188,000	902,560	0.7597	16.10	16.10	16.31	15.88	16.31	55,346	16.308	-1.32%
2012-01-13	0	0.760	0.760	0.770	0.740	0.770	1,056,000	801,680	0.7592	16.31	16.31	16.53	15.88	16.53	49,197	16.295	0.00%
2012-01-12	0	0.760	0.750	0.770	0.730	0.770	832,000	638,580	0.7675	16.31	16.10	16.53	15.67	16.53	38,761	16.475	0.00%
2012-01-11	0	0.760	0.760	0.770	0.710	0.780	952,000	726,000	0.7626	16.31	16.31	16.53	15.24	16.74	44,352	16.369	4.11%
2012-01-10	0	0.730	0.720	0.750	0.700	0.730	568,000	401,580	0.7070	15.67	15.45	16.10	15.03	15.67	26,462	15.176	7.35%
2012-01-09	0	0.680	0.680	0.720	-	-	0	0	-	14.60	14.60	15.45	-	-	0	-	0.00%
2012-01-06	0	0.680	0.680	0.700	0.680	0.680	10,000	6,800	0.6800	14.60	14.60	15.03	14.60	14.60	466	14.596	-2.86%
2012-01-05	0	0.700	0.700	0.720	0.670	0.670	10,000	6,700	0.6700	15.03	15.03	15.45	14.38	14.38	466	14.381	2.94%
2012-01-04	0	0.680	0.680	0.700	0.670	0.700	116,000	80,820	0.6967	14.60	14.60	15.03	14.38	15.03	5,404	14.955	-1.45%
2012-01-03	0	0.690	0.680	0.690	0.670	0.690	110,000	75,200	0.6836	14.81	14.60	14.81	14.38	14.81	5,125	14.674	-2.82%
2011-12-30	0	0.710	0.710	0.720	0.690	0.720	566,000	397,000	0.7014	15.24	15.24	15.45	14.81	15.45	26,369	15.056	-2.74%
2011-12-29	0	0.730	0.700	0.730	0.690	0.730	110,000	76,960	0.6996	15.67	15.03	15.67	14.81	15.67	5,125	15.018	2.82%
2011-12-28	0	0.710	0.680	0.710	0.680	0.710	32,000	22,300	0.6969	15.24	14.60	15.24	14.60	15.24	1,491	14.958	-1.39%
2011-12-23	0	0.720	0.690	0.720	0.650	0.720	480,000	334,980	0.6979	15.45	14.81	15.45	13.95	15.45	22,362	14.980	4.35%
2011-12-22	0	0.690	0.680	0.690	0.670	0.690	248,000	170,260	0.6865	14.81	14.60	14.81	14.38	14.81	11,554	14.736	0.00%
2011-12-21	0	0.690	0.670	0.690	0.630	0.690	650,000	433,700	0.6672	14.81	14.38	14.81	13.52	14.81	30,282	14.322	4.55%
2011-12-20	0	0.660	0.650	0.660	0.640	0.710	976,000	641,860	0.6576	14.17	13.95	14.17	13.74	15.24	45,470	14.116	-8.33%
2011-12-19	0	0.720	0.720	0.740	0.720	0.720	46,000	33,120	0.7200	15.45	15.45	15.88	15.45	15.45	2,143	15.455	-4.00%
2011-12-16	0	0.750	0.730	0.750	0.720	0.750	422,000	306,500	0.7263	16.10	15.67	16.10	15.45	16.10	19,660	15.590	0.00%
2011-12-15	0	0.750	0.720	0.760	0.720	0.750	52,000	38,340	0.7373	16.10	15.45	16.31	15.45	16.10	2,423	15.826	1.35%
2011-12-14	0	0.740	0.740	0.750	0.720	0.760	76,000	57,320	0.7542	15.88	15.88	16.10	15.45	16.31	3,541	16.189	-2.63%
2011-12-13	0	0.760	0.710	0.760	0.710	0.760	24,000	17,260	0.7192	16.31	15.24	16.31	15.24	16.31	1,118	15.437	2.70%
2011-12-12	0	0.740	0.730	0.750	0.730	0.740	50,000	36,700	0.7340	15.88	15.67	16.10	15.67	15.88	2,329	15.755	1.37%
2011-12-09	0	0.730	0.730	0.750	0.730	0.780	48,000	35,860	0.7471	15.67	15.67	16.10	15.67	16.74	2,236	16.036	-6.41%
2011-12-08	0	0.780	0.750	0.780	0.760	0.780	1,536,000	1,182,680	0.7700	16.74	16.10	16.74	16.31	16.74	71,559	16.527	1.30%
2011-12-07	0	0.770	0.760	0.770	0.750	0.770	5,638,000	4,276,840	0.7586	16.53	16.31	16.53	16.10	16.53	262,662	16.283	2.67%
2011-12-06	0	0.750	0.730	0.750	0.700	0.750	2,300,000	1,697,480	0.7380	16.10	15.67	16.10	15.03	16.10	107,152	15.842	2.74%
2011-12-05	0	0.730	0.700	0.740	0.700	0.730	3,394,000	2,457,900	0.7242	15.67	15.03	15.88	15.03	15.67	158,119	15.545	4.29%
2011-12-02	0	0.700	0.690	0.700	0.680	0.700	74,000	51,240	0.6924	15.03	14.81	15.03	14.60	15.03	3,447	14.863	0.00%
2011-12-01	0	0.700	0.690	0.710	0.680	0.700	1,614,000	1,118,000	0.6927	15.03	14.81	15.24	14.60	15.03	75,193	14.868	2.94%
2011-11-30	0	0.680	0.660	0.680	0.660	0.680	384,000	253,760	0.6608	14.60	14.17	14.60	14.17	14.60	17,890	14.185	-1.45%
2011-11-29	0	0.690	0.680	0.700	0.640	0.690	150,000	101,320	0.6755	14.81	14.60	15.03	13.74	14.81	6,988	14.499	7.81%
2011-11-28	0	0.640	0.640	0.650	0.640	0.680	611,084	398,642	0.6524	13.74	13.74	13.95	13.74	14.60	28,469	14.003	-5.88%
2011-11-25	0	0.680	0.680	0.710	0.670	0.700	844,000	574,980	0.6813	14.60	14.60	15.24	14.38	15.03	39,320	14.623	-5.56%
2011-11-24	0	0.720	0.710	0.720	0.680	0.720	42,000	29,780	0.7090	15.45	15.24	15.45	14.60	15.45	1,957	15.220	1.41%
2011-11-23	0	0.710	0.710	0.730	0.710	0.720	503,802	360,465	0.7155	15.24	15.24	15.67	15.24	15.45	23,471	15.358	-2.74%
2011-11-22	0	0.730	0.730	0.740	0.690	0.740	1,302,000	934,000	0.7174	15.67	15.67	15.88	14.81	15.88	60,657	15.398	1.39%
2011-11-21	0	0.720	0.720	0.750	0.700	0.740	1,500,000	1,098,580	0.7324	15.45	15.45	16.10	15.03	15.88	69,882	15.721	-1.37%
2011-11-18	0	0.730	0.720	0.740	0.700	0.730	260,000	188,360	0.7245	15.67	15.45	15.88	15.03	15.67	12,113	15.550	4.29%
2011-11-17	0	0.700	0.700	0.740	0.700	0.700	6,000	4,200	0.7000	15.03	15.03	15.88	15.03	15.03	280	15.025	-2.78%
2011-11-16	0	0.720	0.720	0.730	0.710	0.730	234,000	167,520	0.7159	15.45	15.45	15.67	15.24	15.67	10,902	15.367	-2.70%
2011-11-15	0	0.740	0.740	0.750	0.730	0.750	116,000	85,740	0.7391	15.88	15.88	16.10	15.67	16.10	5,404	15.865	-1.33%
2011-11-14	0	0.750	0.740	0.750	0.740	0.750	218,000	163,260	0.7489	16.10	15.88	16.10	15.88	16.10	10,156	16.075	1.35%
2011-11-11	0	0.740	0.740	0.750	0.720	0.750	244,000	179,160	0.7343	15.88	15.88	16.10	15.45	16.10	11,367	15.761	2.78%
2011-11-10	0	0.720	0.720	0.740	0.710	0.720	2,542,000	1,823,520	0.7174	15.45	15.45	15.88	15.24	15.45	118,426	15.398	-4.00%
2011-11-09	0	0.750	0.750	0.760	0.730	0.750	166,000	124,100	0.7476	16.10	16.10	16.31	15.67	16.10	7,734	16.047	1.35%
2011-11-08	0	0.740	0.730	0.750	0.740	0.740	694,000	511,081	0.7364	15.88	15.67	16.10	15.88	15.88	32,332	15.807	1.37%
2011-11-07	0	0.730	0.730	0.750	0.730	0.740	900,000	662,560	0.7362	15.67	15.67	16.10	15.67	15.88	41,929	15.802	-2.67%
2011-11-04	0	0.750	0.750	0.760	0.730	0.750	672,000	501,760	0.7467	16.10	16.10	16.31	15.67	16.10	31,307	16.027	2.74%
2011-11-03	0	0.730	0.730	0.740	0.730	0.730	132,000	96,360	0.7300	15.67	15.67	15.88	15.67	15.67	6,150	15.669	-1.35%
2011-11-02	0	0.740	0.740	0.760	0.710	0.750	456,000	329,640	0.7229	15.88	15.88	16.31	15.24	16.10	21,244	15.517	1.37%
2011-11-01	0	0.730	0.720	0.750	0.720	0.740	312,000	226,780	0.7269	15.67	15.45	16.10	15.45	15.88	14,535	15.602	-1.35%
2011-10-31	0	0.740	0.740	0.750	0.720	0.750	346,000	254,120	0.7345	15.88	15.88	16.10	15.45	16.10	16,119	15.765	1.37%
2011-10-28	0	0.730	0.730	0.750	0.730	0.750	1,850,000	1,368,980	0.7400	15.67	15.67	16.10	15.67	16.10	86,187	15.884	0.00%
2011-10-27	0	0.730	0.720	0.740	0.710	0.740	1,654,000	1,195,780	0.7230	15.67	15.45	15.88	15.24	15.88	77,056	15.518	2.82%
2011-10-26	0	0.710	0.710	0.720	0.700	0.730	832,000	588,340	0.7071	15.24	15.24	15.45	15.03	15.67	38,761	15.179	1.43%
2011-10-25	0	0.700	0.700	0.710	0.680	0.720	2,008,000	1,412,320	0.7033	15.03	15.03	15.24	14.60	15.45	93,548	15.097	1.45%
2011-10-24	0	0.690	0.680	0.690	0.690	0.700	562,000	388,980	0.6921	14.81	14.60	14.81	14.81	15.03	26,182	14.857	2.99%
2011-10-21	0	0.670	0.670	0.690	0.670	0.690	272,000	186,040	0.6840	14.38	14.38	14.81	14.38	14.81	12,672	14.681	-1.47%
2011-10-20	0	0.680	0.660	0.680	0.640	0.680	454,000	300,520	0.6619	14.60	14.17	14.60	13.74	14.60	21,151	14.208	0.00%
2011-10-19	0	0.680	0.670	0.680	0.660	0.680	240,000	162,660	0.6778	14.60	14.38	14.60	14.17	14.60	11,181	14.548	3.03%
2011-10-18	0	0.660	0.660	0.670	0.640	0.660	1,932,000	1,263,780	0.6541	14.17	14.17	14.38	13.74	14.17	90,008	14.041	-1.49%
2011-10-17	0	0.670	0.670	0.680	0.650	0.670	358,000	238,340	0.6658	14.38	14.38	14.60	13.95	14.38	16,678	14.290	1.52%
2011-10-14	0	0.660	0.640	0.660	0.650	0.680	396,000	262,220	0.6622	14.17	13.74	14.17	13.95	14.60	18,449	14.213	-1.49%
2011-10-13	0	0.670	0.650	0.670	0.620	0.670	2,944,000	1,854,840	0.6300	14.38	13.95	14.38	13.31	14.38	137,154	13.524	9.84%
2011-10-12	0	0.610	0.610	0.620	0.560	0.630	2,262,000	1,304,200	0.5766	13.09	13.09	13.31	12.02	13.52	105,382	12.376	5.17%
2011-10-11	0	0.580	0.580	0.590	0.550	0.590	1,630,000	932,600	0.5721	12.45	12.45	12.66	11.81	12.66	75,938	12.281	5.45%
2011-10-10	0	0.550	0.550	0.570	0.550	0.580	298,000	166,500	0.5587	11.81	11.81	12.23	11.81	12.45	13,883	11.993	-1.79%
2011-10-07	0	0.560	0.560	0.570	0.550	0.570	592,000	331,180	0.5594	12.02	12.02	12.23	11.81	12.23	27,580	12.008	5.66%
2011-10-06	0	0.530	0.530	0.550	0.530	0.570	750,000	411,760	0.5490	11.38	11.38	11.81	11.38	12.23	34,941	11.784	0.00%
2011-10-04	0	0.530	0.530	0.560	0.530	0.560	1,034,010	562,945	0.5444	11.38	11.38	12.02	11.38	12.02	48,172	11.686	-5.36%
2011-10-03	0	0.560	0.560	0.570	0.550	0.600	1,116,000	620,860	0.5563	12.02	12.02	12.23	11.81	12.88	51,992	11.941	-6.67%
2011-09-30	0	0.600	0.590	0.610	0.570	0.600	2,188,000	1,287,980	0.5887	12.88	12.66	13.09	12.23	12.88	101,934	12.635	3.45%
2011-09-28	0	0.580	0.580	0.600	0.580	0.600	178,000	105,880	0.5948	12.45	12.45	12.88	12.45	12.88	8,293	12.768	0.00%
2011-09-27	0	0.580	0.580	0.600	0.560	0.600	1,472,000	846,780	0.5753	12.45	12.45	12.88	12.02	12.88	68,577	12.348	3.57%
2011-09-26	0	0.560	0.560	0.590	0.540	0.610	1,228,000	698,820	0.5691	12.02	12.02	12.66	11.59	13.09	57,210	12.215	-8.20%
2011-09-23	0	0.610	0.620	0.640	0.600	0.610	802,000	487,500	0.6079	13.09	13.31	13.74	12.88	13.09	37,363	13.048	-6.15%
2011-09-22	0	0.650	0.640	0.650	0.630	0.690	2,878,000	1,888,040	0.6560	13.95	13.74	13.95	13.52	14.81	134,080	14.081	-7.14%
2011-09-21	0	0.700	0.680	0.700	0.700	0.720	2,684,000	1,891,540	0.7047	15.03	14.60	15.03	15.03	15.45	125,042	15.127	-2.78%
2011-09-20	0	0.720	0.710	0.720	0.710	0.730	738,000	530,180	0.7184	15.45	15.24	15.45	15.24	15.67	34,382	15.420	0.00%
2011-09-19	0	0.720	0.720	0.730	0.720	0.730	946,000	686,840	0.7260	15.45	15.45	15.67	15.45	15.67	44,072	15.584	-4.00%
2011-09-16	0	0.750	0.740	0.750	0.740	0.750	380,000	281,360	0.7404	16.10	15.88	16.10	15.88	16.10	17,703	15.893	1.35%
2011-09-15	0	0.740	0.740	0.750	0.740	0.750	410,000	303,600	0.7405	15.88	15.88	16.10	15.88	16.10	19,101	15.894	0.00%
2011-09-14	0	0.740	0.720	0.750	0.720	0.770	11,136,000	8,275,940	0.7432	15.88	15.45	16.10	15.45	16.53	518,801	15.952	1.37%
2011-09-12	0	0.730	0.710	0.730	0.720	0.740	1,146,000	837,480	0.7308	15.67	15.24	15.67	15.45	15.88	53,390	15.686	-6.41%
2011-09-09	0	0.780	0.770	0.810	0.770	0.800	328,000	255,820	0.7799	16.74	16.53	17.39	16.53	17.17	15,281	16.741	1.30%
2011-09-08	0	0.770	0.770	0.800	0.750	0.800	1,178,000	911,060	0.7734	16.53	16.53	17.17	16.10	17.17	54,880	16.601	-1.28%
2011-09-07	0	0.780	0.770	0.790	0.740	0.790	1,158,000	889,760	0.7684	16.74	16.53	16.96	15.88	16.96	53,949	16.493	2.63%
2011-09-06	0	0.760	0.750	0.760	0.720	0.760	3,028,000	2,278,120	0.7524	16.31	16.10	16.31	15.45	16.31	141,068	16.149	2.70%
2011-09-05	0	0.740	0.740	0.750	0.740	0.750	960,000	710,760	0.7404	15.88	15.88	16.10	15.88	16.10	44,724	15.892	-2.63%
2011-09-02	0	0.760	0.760	0.770	0.760	0.770	946,000	723,720	0.7650	16.31	16.31	16.53	16.31	16.53	44,072	16.421	-3.80%
2011-09-01	0	0.790	0.780	0.790	0.770	0.790	1,650,000	1,293,860	0.7842	16.96	16.74	16.96	16.53	16.96	76,870	16.832	3.95%
2011-08-31	0	0.760	0.750	0.760	0.740	0.760	730,000	544,880	0.7464	16.31	16.10	16.31	15.88	16.31	34,009	16.022	0.00%
2011-08-30	0	0.760	0.760	0.770	0.730	0.770	4,976,000	3,772,440	0.7581	16.31	16.31	16.53	15.67	16.53	231,821	16.273	0.00%
2011-08-29	0	0.760	0.760	0.770	0.750	0.770	548,000	418,020	0.7628	16.31	16.31	16.53	16.10	16.53	25,530	16.374	0.00%
2011-08-26	0	0.760	0.760	0.770	0.760	0.790	1,458,000	1,138,420	0.7808	16.31	16.31	16.53	16.31	16.96	67,925	16.760	-5.00%
2011-08-25	0	0.800	0.790	0.800	0.770	0.800	230,000	179,120	0.7788	17.17	16.96	17.17	16.53	17.17	10,715	16.716	1.27%
2011-08-24	0	0.790	0.790	0.800	0.770	0.800	872,000	680,800	0.7807	16.96	16.96	17.17	16.53	17.17	40,625	16.758	-1.25%
2011-08-23	0	0.800	0.780	0.800	0.770	0.800	292,000	228,640	0.7830	17.17	16.74	17.17	16.53	17.17	13,604	16.807	3.90%
2011-08-22	0	0.770	0.770	0.780	0.760	0.790	5,576,000	4,297,400	0.7707	16.53	16.53	16.74	16.31	16.96	259,773	16.543	-2.53%
2011-08-19	0	0.790	0.790	0.800	0.780	0.800	1,880,000	1,487,680	0.7913	16.96	16.96	17.17	16.74	17.17	87,585	16.986	-4.82%
2011-08-18	0	0.830	0.830	0.850	0.820	0.850	1,044,000	881,920	0.8448	17.82	17.82	18.25	17.60	18.25	48,638	18.132	0.00%
2011-08-17	0	0.830	0.820	0.860	0.760	0.860	2,020,000	1,714,960	0.8490	17.82	17.60	18.46	16.31	18.46	94,107	18.223	2.47%
2011-08-16	0	0.810	0.810	0.830	0.810	0.850	1,600,000	1,343,260	0.8395	17.39	17.39	17.82	17.39	18.25	74,540	18.021	0.00%
2011-08-15	0	0.810	0.800	0.820	0.750	0.810	2,086,000	1,656,900	0.7943	17.39	17.17	17.60	16.10	17.39	97,182	17.049	8.00%
2011-08-12	0	0.750	0.750	0.760	0.730	0.760	1,578,000	1,177,000	0.7459	16.10	16.10	16.31	15.67	16.31	73,515	16.010	4.17%
2011-08-11	0	0.720	0.720	0.730	0.710	0.730	2,200,000	1,578,020	0.7173	15.45	15.45	15.67	15.24	15.67	102,493	15.396	-1.37%
2011-08-10	0	0.730	0.730	0.740	0.730	0.750	1,808,000	1,331,140	0.7363	15.67	15.67	15.88	15.67	16.10	84,231	15.804	1.39%
2011-08-09	0	0.720	0.720	0.730	0.690	0.750	2,530,000	1,815,220	0.7175	15.45	15.45	15.67	14.81	16.10	117,867	15.401	-7.69%
2011-08-08	0	0.780	0.780	0.790	0.760	0.820	4,256,000	3,362,260	0.7900	16.74	16.74	16.96	16.31	17.60	198,278	16.957	-4.88%
2011-08-05	0	0.820	0.820	0.830	0.800	0.870	3,966,000	3,266,840	0.8237	17.60	17.60	17.82	17.17	18.67	184,767	17.681	-6.82%
2011-08-04	0	0.880	0.870	0.880	0.870	0.880	3,726,000	3,247,252	0.8715	18.89	18.67	18.89	18.67	18.89	173,586	18.707	0.00%
2011-08-03	0	0.880	0.870	0.880	0.870	0.880	1,896,000	1,658,758	0.8749	18.89	18.67	18.89	18.67	18.89	88,330	18.779	0.00%
2011-08-02	0	0.880	0.870	0.880	0.870	0.880	1,000,000	878,480	0.8785	18.89	18.67	18.89	18.67	18.89	46,588	18.856	0.00%
2011-08-01	0	0.880	0.870	0.880	0.860	0.880	3,938,000	3,431,780	0.8715	18.89	18.67	18.89	18.46	18.89	183,463	18.706	0.00%
2011-07-29	0	0.880	0.860	0.880	0.860	0.880	964,000	838,740	0.8701	18.89	18.46	18.89	18.46	18.89	44,911	18.676	1.15%
2011-07-28	0	0.870	0.860	0.880	0.870	0.890	4,122,000	3,605,000	0.8746	18.67	18.46	18.89	18.67	19.10	192,035	18.773	0.00%
2011-07-27	0	0.870	0.870	0.880	0.860	0.890	3,826,000	3,344,700	0.8742	18.67	18.67	18.89	18.46	19.10	178,245	18.765	0.00%
2011-07-26	0	0.870	0.860	0.870	0.860	0.870	1,840,000	1,597,580	0.8683	18.67	18.46	18.67	18.46	18.67	85,721	18.637	0.00%
2011-07-25	0	0.870	0.860	0.870	0.860	0.890	1,848,000	1,612,280	0.8724	18.67	18.46	18.67	18.46	19.10	86,094	18.727	-3.33%
2011-07-22	0	0.900	0.890	0.900	0.890	0.900	1,406,000	1,251,980	0.8905	19.32	19.10	19.32	19.10	19.32	65,502	19.114	1.12%
2011-07-21	0	0.890	0.880	0.890	0.870	0.900	2,734,000	2,420,660	0.8854	19.10	18.89	19.10	18.67	19.32	127,371	19.005	-1.11%
2011-07-20	0	0.900	0.890	0.900	0.890	0.910	2,750,000	2,463,680	0.8959	19.32	19.10	19.32	19.10	19.53	128,116	19.230	0.00%
2011-07-19	0	0.900	0.890	0.900	0.880	0.920	2,514,000	2,245,780	0.8933	19.32	19.10	19.32	18.89	19.75	117,122	19.175	-2.17%
2011-07-18	0	0.920	0.910	0.920	0.880	0.930	5,004,000	4,565,800	0.9124	19.75	19.53	19.75	18.89	19.96	233,125	19.585	2.22%
2011-07-15	0	0.900	0.890	0.900	0.850	0.910	7,052,000	6,231,620	0.8837	19.32	19.10	19.32	18.25	19.53	328,537	18.968	2.27%
2011-07-14	0	0.880	0.870	0.880	0.860	0.880	2,282,000	1,989,440	0.8718	18.89	18.67	18.89	18.46	18.89	106,313	18.713	0.00%
2011-07-13	0	0.880	0.880	0.890	0.850	0.900	10,474,000	9,107,340	0.8695	18.89	18.89	19.10	18.25	19.32	487,960	18.664	1.15%
2011-07-12	0	0.870	0.870	0.880	0.850	1.030	32,172,000	28,393,060	0.8825	18.67	18.67	18.89	18.25	22.11	1,498,821	18.944	-28.69%
2011-07-11	0	1.220	1.220	1.230	1.210	1.240	774,000	947,580	1.2243	26.19	26.19	26.40	25.97	26.62	36,059	26.279	-1.61%
2011-07-08	0	1.240	1.230	1.250	1.230	1.250	2,908,000	3,618,960	1.2445	26.62	26.40	26.83	26.40	26.83	135,477	26.713	0.00%
2011-07-07	0	1.240	1.230	1.240	1.230	1.250	720,000	891,600	1.2383	26.62	26.40	26.62	26.40	26.83	33,543	26.581	0.00%
2011-07-06	0	1.240	1.230	1.240	1.230	1.270	2,428,000	3,032,900	1.2491	26.62	26.40	26.62	26.40	27.26	113,115	26.813	-1.59%
2011-07-05	0	1.260	1.250	1.260	1.230	1.260	2,670,000	3,320,680	1.2437	27.05	26.83	27.05	26.40	27.05	124,389	26.696	2.44%
2011-07-04	0	1.230	1.220	1.230	1.220	1.240	1,120,000	1,379,880	1.2320	26.40	26.19	26.40	26.19	26.62	52,178	26.445	0.00%
2011-06-30	0	1.230	1.220	1.230	1.210	1.230	1,426,000	1,740,320	1.2204	26.40	26.19	26.40	25.97	26.40	66,434	26.196	1.65%
2011-06-29	0	1.210	1.200	1.210	1.190	1.210	1,236,000	1,488,880	1.2046	25.97	25.76	25.97	25.54	25.97	57,582	25.856	0.00%
2011-06-28	0	1.210	1.200	1.210	1.200	1.230	1,970,000	2,388,120	1.2122	25.97	25.76	25.97	25.76	26.40	91,778	26.021	0.00%
2011-06-27	0	1.210	1.210	1.220	1.200	1.230	1,734,000	2,096,520	1.2091	25.97	25.97	26.19	25.76	26.40	80,783	25.952	-1.63%
2011-06-24	0	1.230	1.220	1.230	1.210	1.230	2,216,000	2,708,140	1.2221	26.40	26.19	26.40	25.97	26.40	103,238	26.232	0.82%
2011-06-23	0	1.220	1.220	1.230	1.210	1.230	1,508,000	1,843,860	1.2227	26.19	26.19	26.40	25.97	26.40	70,254	26.245	-1.61%
2011-06-22	0	1.240	1.230	1.240	1.220	1.240	788,000	972,460	1.2341	26.62	26.40	26.62	26.19	26.62	36,711	26.489	0.81%
2011-06-21	0	1.230	1.220	1.230	1.210	1.230	1,458,000	1,777,860	1.2194	26.40	26.19	26.40	25.97	26.40	67,925	26.174	0.00%
2011-06-20	0	1.230	1.220	1.230	1.220	1.230	902,000	1,106,340	1.2265	26.40	26.19	26.40	26.19	26.40	42,022	26.328	0.00%
2011-06-17	0	1.230	1.220	1.230	1.220	1.240	1,484,000	1,817,260	1.2246	26.40	26.19	26.40	26.19	26.62	69,136	26.285	0.00%
2011-06-16	0	1.230	1.220	1.230	1.220	1.240	1,578,000	1,931,000	1.2237	26.40	26.19	26.40	26.19	26.62	73,515	26.267	-0.81%
2011-06-15	0	1.240	1.230	1.240	1.230	1.240	812,000	1,004,100	1.2366	26.62	26.40	26.62	26.40	26.62	37,829	26.543	0.00%
2011-06-14	0	1.240	1.230	1.240	1.220	1.240	1,094,000	1,347,780	1.2320	26.62	26.40	26.62	26.19	26.62	50,967	26.444	1.64%
2011-06-13	0	1.220	1.220	1.230	1.220	1.230	1,448,000	1,769,400	1.2220	26.19	26.19	26.40	26.19	26.40	67,459	26.229	-0.81%
2011-06-10	0	1.230	1.220	1.230	1.230	1.250	1,008,000	1,243,540	1.2337	26.40	26.19	26.40	26.40	26.83	46,960	26.481	0.00%
2011-06-09	0	1.230	1.220	1.240	1.220	1.250	2,870,000	3,523,960	1.2279	26.40	26.19	26.62	26.19	26.83	133,707	26.356	-1.60%
2011-06-08	0	1.250	1.250	1.260	1.240	1.260	1,486,000	1,855,140	1.2484	26.83	26.83	27.05	26.62	27.05	69,229	26.797	0.00%
2011-06-07	0	1.250	1.240	1.260	1.240	1.260	1,086,000	1,357,140	1.2497	26.83	26.62	27.05	26.62	27.05	50,594	26.824	0.81%
2011-06-03	0	1.240	1.240	1.260	1.230	1.270	1,670,000	2,086,500	1.2494	26.62	26.62	27.05	26.40	27.26	77,802	26.818	1.64%
2011-06-02	0	1.220	1.220	1.230	1.220	1.240	6,980,000	8,582,180	1.2295	26.19	26.19	26.40	26.19	26.62	325,183	26.392	-1.61%
2011-06-01	0	1.240	1.240	1.250	1.240	1.290	10,329,000	12,940,730	1.2529	26.62	26.62	26.83	26.62	27.69	481,205	26.892	-3.12%
2011-05-31	0	1.280	1.270	1.280	1.260	1.300	6,442,000	8,228,100	1.2773	27.48	27.26	27.48	27.05	27.90	300,118	27.416	-1.54%
2011-05-30	0	1.300	1.290	1.300	1.270	1.310	1,616,000	2,090,220	1.2935	27.90	27.69	27.90	27.26	28.12	75,286	27.764	2.36%
2011-05-27	0	1.270	1.270	1.280	1.260	1.310	4,996,000	6,371,740	1.2754	27.26	27.26	27.48	27.05	28.12	232,752	27.376	-2.31%
2011-05-26	0	1.300	1.300	1.310	1.280	1.310	3,284,000	4,258,440	1.2967	27.90	27.90	28.12	27.48	28.12	152,994	27.834	1.56%
2011-05-25	0	1.280	1.280	1.290	1.270	1.300	3,158,000	4,042,040	1.2799	27.48	27.48	27.69	27.26	27.90	147,124	27.474	-1.54%
2011-05-24	0	1.300	1.290	1.300	1.260	1.330	2,728,000	3,524,260	1.2919	27.90	27.69	27.90	27.05	28.55	127,091	27.730	-1.89%
2011-05-23	0	1.390	1.380	1.390	1.380	1.390	3,684,000	5,103,240	1.3852	28.44	28.24	28.44	28.24	28.44	180,049	28.344	0.00%
2011-05-20	0	1.390	1.380	1.390	1.380	1.410	2,804,000	3,892,780	1.3883	28.44	28.24	28.44	28.24	28.85	137,040	28.406	0.00%
2011-05-19	0	1.390	1.380	1.390	1.380	1.400	2,116,000	2,930,180	1.3848	28.44	28.24	28.44	28.24	28.65	103,416	28.334	0.00%
2011-05-18	0	1.390	1.380	1.390	1.380	1.390	2,456,000	3,409,180	1.3881	28.44	28.24	28.44	28.24	28.44	120,033	28.402	0.00%
2011-05-17	0	1.390	1.380	1.390	1.370	1.390	1,084,000	1,497,880	1.3818	28.44	28.24	28.44	28.03	28.44	52,979	28.273	0.72%
2011-05-16	0	1.380	1.370	1.390	1.370	1.400	7,086,000	9,828,280	1.3870	28.24	28.03	28.44	28.03	28.65	346,315	28.380	-0.72%
2011-05-13	0	1.390	1.380	1.390	1.380	1.390	1,328,000	1,844,660	1.3891	28.44	28.24	28.44	28.24	28.44	64,904	28.422	0.72%
2011-05-12	0	1.380	1.380	1.390	1.380	1.390	1,090,000	1,513,300	1.3883	28.24	28.24	28.44	28.24	28.44	53,272	28.407	-0.72%
2011-05-11	0	1.390	1.380	1.390	1.380	1.400	1,612,000	2,240,980	1.3902	28.44	28.24	28.44	28.24	28.65	78,784	28.445	0.00%
2011-05-09	0	1.390	1.380	1.390	1.390	1.400	1,096,000	1,525,820	1.3922	28.44	28.24	28.44	28.44	28.65	53,565	28.485	0.00%
2011-05-06	0	1.390	1.380	1.390	1.380	1.400	804,000	1,116,700	1.3889	28.44	28.24	28.44	28.24	28.65	39,294	28.419	0.00%
2011-05-05	0	1.390	1.390	1.400	1.380	1.400	1,198,000	1,668,580	1.3928	28.44	28.44	28.65	28.24	28.65	58,550	28.498	0.00%
2011-05-04	0	1.390	1.380	1.390	1.380	1.410	4,082,000	5,702,300	1.3969	28.44	28.24	28.44	28.24	28.85	199,500	28.583	-0.71%
2011-05-03	0	1.400	1.390	1.400	1.380	1.410	2,301,100	3,215,536	1.3974	28.65	28.44	28.65	28.24	28.85	112,462	28.592	1.45%
2011-04-29	0	1.380	1.380	1.390	1.380	1.410	2,298,000	3,182,360	1.3848	28.24	28.24	28.44	28.24	28.85	112,311	28.335	-0.72%
2011-04-28	0	1.390	1.390	1.400	1.390	1.420	1,972,000	2,771,580	1.4055	28.44	28.44	28.65	28.44	29.05	96,378	28.757	-1.42%
2011-04-27	0	1.410	1.410	1.420	1.400	1.420	2,360,000	3,314,500	1.4044	28.85	28.85	29.05	28.65	29.05	115,341	28.737	1.44%
2011-04-26	0	1.390	1.390	1.400	1.390	1.410	2,150,000	3,006,920	1.3986	28.44	28.44	28.65	28.44	28.85	105,077	28.616	-1.42%
2011-04-21	0	1.410	1.400	1.420	1.380	1.460	11,182,000	15,744,860	1.4081	28.85	28.65	29.05	28.24	29.87	546,500	28.810	-2.08%
2011-04-20	0	1.440	1.440	1.450	1.430	1.460	2,182,000	3,149,820	1.4435	29.46	29.46	29.67	29.26	29.87	106,641	29.537	1.41%
2011-04-19	0	1.420	1.420	1.430	1.410	1.430	1,550,000	2,202,200	1.4208	29.05	29.05	29.26	28.85	29.26	75,753	29.071	-1.39%
2011-04-18	0	1.440	1.430	1.440	1.420	1.470	4,010,000	5,790,260	1.4440	29.46	29.26	29.46	29.05	30.08	195,982	29.545	1.41%
2011-04-15	0	1.420	1.410	1.420	1.410	1.420	2,024,000	2,862,980	1.4145	29.05	28.85	29.05	28.85	29.05	98,919	28.943	0.71%
2011-04-14	0	1.410	1.410	1.420	1.410	1.430	1,410,000	1,996,380	1.4159	28.85	28.85	29.05	28.85	29.26	68,911	28.970	-0.70%
2011-04-13	0	1.420	1.410	1.420	1.410	1.420	2,034,000	2,869,580	1.4108	29.05	28.85	29.05	28.85	29.05	99,408	28.867	0.71%
2011-04-12	0	1.410	1.410	1.420	1.410	1.430	1,622,000	2,293,640	1.4141	28.85	28.85	29.05	28.85	29.26	79,272	28.934	-1.40%
2011-04-11	0	1.430	1.420	1.430	1.390	1.430	2,218,000	3,144,400	1.4177	29.26	29.05	29.26	28.44	29.26	108,401	29.007	0.00%
2011-04-08	0	1.430	1.420	1.430	1.400	1.460	6,016,000	8,522,480	1.4166	29.26	29.05	29.26	28.65	29.87	294,021	28.986	-0.69%
2011-04-07	0	1.440	1.440	1.460	1.440	1.480	9,819,000	14,324,210	1.4588	29.46	29.46	29.87	29.46	30.28	479,886	29.849	0.70%
2011-04-06	0	1.430	1.430	1.440	1.380	1.450	4,370,000	6,167,180	1.4113	29.26	29.26	29.46	28.24	29.67	213,576	28.876	0.00%
2011-04-04	0	1.430	1.420	1.430	1.390	1.430	3,010,000	4,263,700	1.4165	29.26	29.05	29.26	28.44	29.26	147,108	28.983	2.88%
2011-04-01	0	1.390	1.390	1.400	1.380	1.410	2,124,000	2,961,180	1.3942	28.44	28.44	28.65	28.24	28.85	103,807	28.526	-0.71%
2011-03-31	0	1.400	1.400	1.410	1.390	1.450	6,144,000	8,708,980	1.4175	28.65	28.65	28.85	28.44	29.67	300,277	29.003	0.00%
2011-03-30	0	1.400	1.390	1.410	1.370	1.410	1,598,000	2,227,200	1.3937	28.65	28.44	28.85	28.03	28.85	78,099	28.518	0.72%
2011-03-29	0	1.390	1.380	1.400	1.380	1.420	1,848,000	2,579,560	1.3959	28.44	28.24	28.65	28.24	29.05	90,318	28.561	0.72%
2011-03-28	0	1.380	1.380	1.390	1.370	1.390	912,000	1,257,760	1.3791	28.24	28.24	28.44	28.03	28.44	44,572	28.218	-0.72%
2011-03-25	0	1.390	1.380	1.390	1.380	1.410	2,401,682	3,352,914	1.3961	28.44	28.24	28.44	28.24	28.85	117,378	28.565	0.72%
2011-03-24	0	1.380	1.370	1.380	1.350	1.390	3,402,000	4,660,660	1.3700	28.24	28.03	28.24	27.62	28.44	166,267	28.031	2.22%
2011-03-23	0	1.350	1.340	1.350	1.340	1.360	628,000	845,760	1.3468	27.62	27.42	27.62	27.42	27.83	30,692	27.556	0.75%
2011-03-22	0	1.340	1.340	1.350	1.330	1.360	912,000	1,226,380	1.3447	27.42	27.42	27.62	27.21	27.83	44,572	27.514	-1.47%
2011-03-21	0	1.360	1.350	1.360	1.310	1.370	2,194,000	2,949,860	1.3445	27.83	27.62	27.83	26.80	28.03	107,228	27.510	3.82%
2011-03-18	0	1.310	1.310	1.320	1.300	1.330	756,000	995,580	1.3169	26.80	26.80	27.01	26.60	27.21	36,948	26.945	1.55%
2011-03-17	0	1.290	1.290	1.300	1.280	1.300	2,798,000	3,608,060	1.2895	26.39	26.39	26.60	26.19	26.60	136,747	26.385	-2.27%
2011-03-16	0	1.320	1.310	1.320	1.300	1.320	962,000	1,264,180	1.3141	27.01	26.80	27.01	26.60	27.01	47,016	26.888	1.54%
2011-03-15	0	1.300	1.300	1.310	1.280	1.330	4,888,000	6,347,420	1.2986	26.60	26.60	26.80	26.19	27.21	238,892	26.570	-2.99%
2011-03-14	0	1.340	1.340	1.350	1.330	1.370	2,060,000	2,763,620	1.3416	27.42	27.42	27.62	27.21	28.03	100,679	27.450	-2.19%
2011-03-11	0	1.370	1.370	1.380	1.350	1.390	3,560,000	4,858,520	1.3648	28.03	28.03	28.24	27.62	28.44	173,989	27.924	-2.14%
2011-03-10	0	1.400	1.390	1.400	1.390	1.460	3,028,000	4,273,680	1.4114	28.65	28.44	28.65	28.44	29.87	147,988	28.879	-3.45%
2011-03-09	0	1.450	1.460	1.470	1.400	1.470	2,470,000	3,551,680	1.4379	29.67	29.87	30.08	28.65	30.08	120,717	29.422	3.57%
2011-03-08	0	1.400	1.400	1.410	1.390	1.410	1,042,000	1,457,220	1.3985	28.65	28.65	28.85	28.44	28.85	50,926	28.615	0.00%
2011-03-07	0	1.400	1.400	1.410	1.370	1.410	2,592,000	3,623,920	1.3981	28.65	28.65	28.85	28.03	28.85	126,679	28.607	2.19%
2011-03-04	0	1.370	1.360	1.370	1.350	1.380	3,978,000	5,450,124	1.3701	28.03	27.83	28.03	27.62	28.24	194,418	28.033	1.48%
2011-03-03	0	1.350	1.340	1.350	1.330	1.380	1,662,000	2,250,680	1.3542	27.62	27.42	27.62	27.21	28.24	81,227	27.708	1.50%
2011-03-02	0	1.330	1.330	1.340	1.320	1.340	630,000	835,160	1.3257	27.21	27.21	27.42	27.01	27.42	30,790	27.124	-0.75%
2011-03-01	0	1.340	1.330	1.340	1.300	1.340	2,234,000	2,963,280	1.3264	27.42	27.21	27.42	26.60	27.42	109,183	27.141	2.29%
2011-02-28	0	1.310	1.300	1.310	1.250	1.320	3,604,000	4,655,160	1.2917	26.80	26.60	26.80	25.58	27.01	176,139	26.429	-1.50%
2011-02-25	0	1.330	1.310	1.340	1.300	1.350	3,364,617	4,490,762	1.3347	27.21	26.80	27.42	26.60	27.62	164,440	27.309	0.00%
2011-02-24	0	1.330	1.330	1.340	1.290	1.390	3,662,000	4,866,620	1.3290	27.21	27.21	27.42	26.39	28.44	178,974	27.192	-2.92%
2011-02-23	0	1.370	1.370	1.380	1.370	1.390	1,678,000	2,301,600	1.3716	28.03	28.03	28.24	28.03	28.44	82,009	28.065	-2.14%
2011-02-22	0	1.400	1.390	1.400	1.370	1.410	1,310,000	1,816,340	1.3865	28.65	28.44	28.65	28.03	28.85	64,024	28.370	-0.71%
2011-02-21	0	1.410	1.400	1.410	1.400	1.410	780,000	1,097,492	1.4070	28.85	28.65	28.85	28.65	28.85	38,121	28.790	0.71%
2011-02-18	0	1.400	1.400	1.410	1.400	1.430	2,112,000	2,986,760	1.4142	28.65	28.65	28.85	28.65	29.26	103,220	28.936	-0.71%
2011-02-17	0	1.410	1.410	1.420	1.390	1.430	574,000	811,660	1.4140	28.85	28.85	29.05	28.44	29.26	28,053	28.933	0.00%
2011-02-16	0	1.410	1.400	1.410	1.400	1.430	1,478,000	2,074,540	1.4036	28.85	28.65	28.85	28.65	29.26	72,235	28.719	0.00%
2011-02-15	0	1.410	1.410	1.420	1.400	1.440	1,018,000	1,443,180	1.4177	28.85	28.85	29.05	28.65	29.46	49,753	29.007	-2.08%
2011-02-14	0	1.440	1.440	1.450	1.400	1.450	1,906,000	2,738,380	1.4367	29.46	29.46	29.67	28.65	29.67	93,152	29.397	4.35%
2011-02-11	0	1.380	1.370	1.390	1.350	1.410	2,754,000	3,799,240	1.3795	28.24	28.03	28.44	27.62	28.85	134,597	28.227	-0.72%
2011-02-10	0	1.390	1.390	1.400	1.360	1.420	1,524,000	2,129,940	1.3976	28.44	28.44	28.65	27.83	29.05	74,483	28.596	-1.42%
2011-02-09	0	1.410	1.400	1.420	1.400	1.430	1,420,000	2,004,080	1.4113	28.85	28.65	29.05	28.65	29.26	69,400	28.877	-2.08%
2011-02-08	0	1.440	1.440	1.450	1.420	1.450	774,000	1,113,060	1.4381	29.46	29.46	29.67	29.05	29.67	37,828	29.424	0.00%
2011-02-07	0	1.440	1.430	1.450	1.440	1.480	1,104,000	1,606,900	1.4555	29.46	29.26	29.67	29.46	30.28	53,956	29.782	-1.37%
2011-02-02	0	1.460	1.460	1.470	1.420	1.470	808,000	1,173,980	1.4529	29.87	29.87	30.08	29.05	30.08	39,490	29.729	2.10%
2011-02-01	0	1.430	1.420	1.430	1.400	1.470	830,000	1,178,960	1.4204	29.26	29.05	29.26	28.65	30.08	40,565	29.064	0.70%
2011-01-31	0	1.420	1.420	1.430	1.400	1.430	754,000	1,067,780	1.4162	29.05	29.05	29.26	28.65	29.26	36,850	28.976	-1.39%
2011-01-28	0	1.440	1.440	1.450	1.420	1.450	1,500,000	2,160,360	1.4402	29.46	29.46	29.67	29.05	29.67	73,310	29.469	0.00%
2011-01-27	0	1.440	1.440	1.450	1.440	1.460	1,146,000	1,660,880	1.4493	29.46	29.46	29.67	29.46	29.87	56,009	29.654	-1.37%
2011-01-26	0	1.460	1.460	1.470	1.430	1.470	1,232,000	1,791,860	1.4544	29.87	29.87	30.08	29.26	30.08	60,212	29.759	2.10%
2011-01-25	0	1.430	1.430	1.440	1.430	1.480	3,518,000	5,115,820	1.4542	29.26	29.26	29.46	29.26	30.28	171,936	29.754	0.70%
2011-01-24	0	1.420	1.410	1.420	1.410	1.490	4,118,000	5,929,360	1.4399	29.05	28.85	29.05	28.85	30.49	201,260	29.461	-4.70%
2011-01-21	0	1.490	1.480	1.490	1.470	1.540	3,095,000	4,647,430	1.5016	30.49	30.28	30.49	30.08	31.51	151,263	30.724	-3.25%
2011-01-20	0	1.540	1.540	1.550	1.530	1.560	1,944,000	2,991,360	1.5388	31.51	31.51	31.71	31.31	31.92	95,009	31.485	-1.28%
2011-01-19	0	1.560	1.550	1.560	1.540	1.570	3,328,000	5,164,800	1.5519	31.92	31.71	31.92	31.51	32.12	162,650	31.754	-1.27%
2011-01-18	0	1.580	1.560	1.580	1.560	1.630	3,828,000	6,030,560	1.5754	32.33	31.92	32.33	31.92	33.35	187,087	32.234	-3.07%
2011-01-17	0	1.630	1.620	1.640	1.610	1.660	6,890,000	11,222,180	1.6288	33.35	33.15	33.56	32.94	33.97	336,736	33.326	1.87%
2011-01-14	0	1.600	1.600	1.610	1.530	1.610	21,693,032	34,299,179	1.5811	32.74	32.74	32.94	31.31	32.94	1,060,208	32.351	6.67%
2011-01-13	0	1.500	1.490	1.500	1.480	1.530	3,266,000	4,879,220	1.4939	30.69	30.49	30.69	30.28	31.31	159,620	30.568	-1.32%
2011-01-12	0	1.520	1.510	1.520	1.510	1.540	2,974,000	4,528,980	1.5229	31.10	30.90	31.10	30.90	31.51	145,349	31.159	-0.65%
2011-01-11	0	1.530	1.520	1.530	1.500	1.540	6,252,000	9,491,700	1.5182	31.31	31.10	31.31	30.69	31.51	305,555	31.064	2.00%
2011-01-10	0	1.500	1.500	1.510	1.490	1.530	7,604,000	11,458,400	1.5069	30.69	30.69	30.90	30.49	31.31	371,632	30.833	1.35%
2011-01-07	0	1.480	1.480	1.490	1.470	1.500	2,376,000	3,509,460	1.4770	30.28	30.28	30.49	30.08	30.69	116,123	30.222	-1.33%
2011-01-06	0	1.500	1.480	1.500	1.490	1.520	3,372,000	5,059,440	1.5004	30.69	30.28	30.69	30.49	31.10	164,800	30.700	0.00%
2011-01-05	0	1.500	1.500	1.510	1.450	1.510	6,555,000	9,788,160	1.4932	30.69	30.69	30.90	29.67	30.90	320,364	30.553	3.45%
2011-01-04	0	1.450	1.440	1.450	1.430	1.470	3,449,000	5,004,380	1.4510	29.67	29.46	29.67	29.26	30.08	168,564	29.688	0.69%
2011-01-03	0	1.440	1.440	1.450	1.430	1.470	2,298,000	3,315,440	1.4428	29.46	29.46	29.67	29.26	30.08	112,311	29.520	-1.37%
2010-12-31	0	1.460	1.450	1.460	1.410	1.490	7,190,000	10,447,620	1.4531	29.87	29.67	29.87	28.85	30.49	351,398	29.732	4.29%
2010-12-30	0	1.400	1.360	1.400	1.330	1.400	3,182,000	4,309,840	1.3544	28.65	27.83	28.65	27.21	28.65	155,515	27.713	3.70%
2010-12-29	0	1.350	1.330	1.350	1.340	1.370	2,534,000	3,414,460	1.3475	27.62	27.21	27.62	27.42	28.03	123,845	27.571	0.00%
2010-12-28	0	1.350	1.340	1.350	1.340	1.380	2,268,000	3,074,460	1.3556	27.62	27.42	27.62	27.42	28.24	110,844	27.737	-2.17%
2010-12-24	0	1.380	1.370	1.380	1.380	1.400	1,012,000	1,398,420	1.3818	28.24	28.03	28.24	28.24	28.65	49,460	28.274	-0.72%
2010-12-23	0	1.390	1.380	1.400	1.380	1.420	4,040,000	5,660,560	1.4011	28.44	28.24	28.65	28.24	29.05	197,448	28.669	-1.42%
2010-12-22	0	1.410	1.400	1.410	1.390	1.430	7,584,000	10,699,640	1.4108	28.85	28.65	28.85	28.44	29.26	370,654	28.867	2.17%
2010-12-21	0	1.380	1.370	1.380	1.360	1.390	3,500,000	4,789,140	1.3683	28.24	28.03	28.24	27.83	28.44	171,056	27.997	1.47%
2010-12-20	0	1.360	1.350	1.360	1.340	1.390	3,656,000	4,960,440	1.3568	27.83	27.62	27.83	27.42	28.44	178,680	27.762	-0.73%
2010-12-17	0	1.370	1.370	1.380	1.360	1.410	4,466,000	6,196,140	1.3874	28.03	28.03	28.24	27.83	28.85	218,268	28.388	-0.72%
2010-12-16	0	1.380	1.380	1.390	1.360	1.450	7,360,000	10,290,840	1.3982	28.24	28.24	28.44	27.83	29.67	359,707	28.609	-3.50%
2010-12-15	0	1.430	1.430	1.440	1.430	1.480	4,146,000	5,994,880	1.4459	29.26	29.26	29.46	29.26	30.28	202,628	29.586	-3.38%
2010-12-14	0	1.480	1.470	1.480	1.470	1.510	3,200,000	4,762,920	1.4884	30.28	30.08	30.28	30.08	30.90	156,394	30.455	-0.67%
2010-12-13	0	1.490	1.490	1.500	1.460	1.550	20,000,000	30,035,900	1.5018	30.49	30.49	30.69	29.87	31.71	977,464	30.728	2.76%
2010-12-10	0	1.450	1.440	1.450	1.410	1.460	3,264,000	4,685,700	1.4356	29.67	29.46	29.67	28.85	29.87	159,522	29.373	-1.36%
2010-12-09	0	1.470	1.460	1.470	1.460	1.480	2,240,000	3,282,080	1.4652	30.08	29.87	30.08	29.87	30.28	109,476	29.980	0.68%
2010-12-08	0	1.460	1.460	1.470	1.450	1.500	2,466,000	3,620,120	1.4680	29.87	29.87	30.08	29.67	30.69	120,521	30.037	-2.67%
2010-12-07	0	1.500	1.500	1.510	1.380	1.520	12,310,000	17,938,040	1.4572	30.69	30.69	30.90	28.24	31.10	601,629	29.816	0.00%
2010-12-06	0	1.500	1.500	1.510	1.480	1.620	7,752,000	11,747,480	1.5154	30.69	30.69	30.90	30.28	33.15	378,865	31.007	-5.66%
2010-12-03	0	1.590	1.590	1.600	1.590	1.650	3,972,000	6,414,780	1.6150	32.53	32.53	32.74	32.53	33.76	194,124	33.045	0.00%
2010-12-02	0	1.590	1.580	1.590	1.560	1.610	4,552,000	7,234,480	1.5893	32.53	32.33	32.53	31.92	32.94	222,471	32.519	0.63%
2010-12-01	0	1.580	1.580	1.590	1.550	1.610	4,146,000	6,599,560	1.5918	32.33	32.33	32.53	31.71	32.94	202,628	32.570	1.94%
2010-11-30	0	1.550	1.550	1.560	1.530	1.560	2,546,000	3,928,460	1.5430	31.71	31.71	31.92	31.31	31.92	124,431	31.571	-0.64%
2010-11-29	0	1.560	1.540	1.560	1.530	1.560	1,906,000	2,942,040	1.5436	31.92	31.51	31.92	31.31	31.92	93,152	31.583	0.65%
2010-11-26	0	1.550	1.550	1.560	1.550	1.620	3,814,000	5,955,580	1.5615	31.71	31.71	31.92	31.71	33.15	186,402	31.950	-5.49%
2010-11-25	0	1.640	1.630	1.640	1.570	1.650	4,122,000	6,626,980	1.6077	33.56	33.35	33.56	32.12	33.76	201,455	32.896	1.86%
2010-11-24	0	1.610	1.600	1.610	1.580	1.700	4,832,000	7,875,040	1.6298	32.94	32.74	32.94	32.33	34.78	236,155	33.347	-5.29%
2010-11-23	0	1.700	1.690	1.700	1.680	1.740	4,866,000	8,271,080	1.6998	34.78	34.58	34.78	34.37	35.60	237,817	34.779	-1.73%
2010-11-22	0	1.730	1.720	1.730	1.640	1.730	3,644,000	6,141,820	1.6855	35.40	35.19	35.40	33.56	35.40	178,094	34.486	4.85%
2010-11-19	0	1.650	1.640	1.660	1.610	1.710	3,662,000	6,105,020	1.6671	33.76	33.56	33.97	32.94	34.99	178,974	34.111	0.00%
2010-11-18	0	1.650	1.640	1.650	1.570	1.660	3,800,000	6,134,660	1.6144	33.76	33.56	33.76	32.12	33.97	185,718	33.032	5.10%
2010-11-17	0	1.570	1.570	1.580	1.560	1.640	4,258,000	6,830,020	1.6040	32.12	32.12	32.33	31.92	33.56	208,102	32.821	-4.27%
2010-11-16	0	1.640	1.640	1.650	1.620	1.700	9,322,000	15,394,800	1.6514	33.56	33.56	33.76	33.15	34.78	455,596	33.790	-2.96%
2010-11-15	0	1.690	1.690	1.700	1.680	1.810	7,374,000	12,889,800	1.7480	34.58	34.58	34.78	34.37	37.03	360,391	35.766	-5.59%
2010-11-12	0	1.790	1.780	1.790	1.780	1.850	11,213,000	20,360,150	1.8158	36.63	36.42	36.63	36.42	37.85	548,015	37.153	-2.19%
2010-11-11	0	1.830	1.820	1.830	1.800	1.900	8,316,000	15,289,900	1.8386	37.44	37.24	37.44	36.83	38.88	406,429	37.620	-1.61%
2010-11-10	0	1.860	1.850	1.860	1.810	1.900	9,808,000	18,281,760	1.8640	38.06	37.85	38.06	37.03	38.88	479,348	38.139	0.54%
2010-11-09	0	1.850	1.850	1.870	1.770	1.920	22,024,000	41,047,840	1.8638	37.85	37.85	38.26	36.22	39.29	1,076,383	38.135	3.35%
2010-11-08	0	1.790	1.780	1.790	1.690	1.790	32,770,000	57,040,680	1.7406	36.63	36.42	36.63	34.58	36.63	1,601,575	35.615	0.56%
2010-11-05	0	1.780	1.770	1.780	1.750	1.850	13,288,500	23,893,080	1.7980	36.42	36.22	36.42	35.81	37.85	649,451	36.790	-4.30%
2010-11-04	0	1.860	1.850	1.860	1.840	1.920	9,986,000	18,591,560	1.8618	38.06	37.85	38.06	37.65	39.29	488,048	38.094	-3.63%
2010-11-03	0	1.930	1.930	1.940	1.780	1.940	31,276,550	57,659,623	1.8435	39.49	39.49	39.69	36.42	39.69	1,528,585	37.721	2.66%
2010-11-02	0	1.880	1.880	1.890	1.570	1.960	72,730,450	126,613,783	1.7409	38.47	38.47	38.67	32.12	40.10	3,554,570	35.620	18.99%
2010-11-01	0	1.580	1.580	1.590	1.480	1.590	28,163,000	43,624,800	1.5490	32.33	32.33	32.53	30.28	32.53	1,376,416	31.694	7.48%
2010-10-29	0	1.470	1.470	1.480	1.440	1.480	3,058,617	4,451,713	1.4555	30.08	30.08	30.28	29.46	30.28	149,484	29.780	-0.68%
2010-10-28	0	1.480	1.470	1.490	1.460	1.500	3,790,000	5,630,380	1.4856	30.28	30.08	30.49	29.87	30.69	185,229	30.397	0.00%
2010-10-27	0	1.480	1.470	1.490	1.440	1.520	7,428,000	10,940,500	1.4729	30.28	30.08	30.49	29.46	31.10	363,030	30.137	-1.33%
2010-10-26	0	1.500	1.480	1.490	1.430	1.510	14,066,000	20,945,940	1.4891	30.69	30.28	30.49	29.26	30.90	687,450	30.469	4.90%
2010-10-25	0	1.430	1.430	1.450	1.410	1.450	6,068,000	8,677,640	1.4301	29.26	29.26	29.67	28.85	29.67	296,563	29.261	-0.69%
2010-10-22	0	1.440	1.410	1.440	1.410	1.490	8,080,000	11,760,300	1.4555	29.46	28.85	29.46	28.85	30.49	394,895	29.781	-0.69%
2010-10-21	0	1.450	1.440	1.450	1.430	1.500	6,036,000	8,795,060	1.4571	29.67	29.46	29.67	29.26	30.69	294,999	29.814	-2.68%
2010-10-20	0	1.490	1.490	1.500	1.450	1.510	12,420,000	18,456,960	1.4861	30.49	30.49	30.69	29.67	30.90	607,005	30.407	-0.67%
2010-10-19	0	1.500	1.490	1.500	1.420	1.540	28,398,000	42,410,220	1.4934	30.69	30.49	30.69	29.05	31.51	1,387,901	30.557	3.45%
2010-10-18	0	1.450	1.440	1.450	1.370	1.470	16,548,000	23,804,180	1.4385	29.67	29.46	29.67	28.03	30.08	808,754	29.433	4.32%
2010-10-15	0	1.390	1.380	1.390	1.380	1.420	2,618,000	3,657,720	1.3971	28.44	28.24	28.44	28.24	29.05	127,950	28.587	-2.11%
2010-10-14	0	1.420	1.420	1.430	1.380	1.430	11,288,000	15,830,200	1.4024	29.05	29.05	29.26	28.24	29.26	551,681	28.695	3.65%
2010-10-13	0	1.370	1.360	1.370	1.320	1.410	20,412,000	28,013,660	1.3724	28.03	27.83	28.03	27.01	28.85	997,600	28.081	2.24%
2010-10-12	0	1.340	1.330	1.340	1.310	1.340	3,596,000	4,753,560	1.3219	27.42	27.21	27.42	26.80	27.42	175,748	27.048	0.75%
2010-10-11	0	1.330	1.330	1.340	1.320	1.410	7,044,000	9,487,580	1.3469	27.21	27.21	27.42	27.01	28.85	344,263	27.559	-3.62%
2010-10-08	0	1.380	1.380	1.390	1.380	1.420	5,540,000	7,691,360	1.3883	28.24	28.24	28.44	28.24	29.05	270,758	28.407	-2.13%
2010-10-07	0	1.410	1.400	1.410	1.380	1.440	10,306,000	14,426,780	1.3998	28.85	28.65	28.85	28.24	29.46	503,687	28.642	0.00%
2010-10-06	0	1.410	1.400	1.410	1.350	1.450	50,490,000	70,791,280	1.4021	28.85	28.65	28.85	27.62	29.67	2,467,608	28.688	11.90%
2010-10-05	0	1.260	1.260	1.270	1.230	1.270	6,094,000	7,600,780	1.2473	25.78	25.78	25.99	25.17	25.99	297,833	25.520	-0.79%
2010-10-04	0	1.270	1.270	1.280	1.250	1.280	6,584,000	8,268,020	1.2558	25.99	25.99	26.19	25.58	26.19	321,781	25.695	1.60%
2010-09-30	0	1.250	1.250	1.260	1.240	1.300	9,860,000	12,450,380	1.2627	25.58	25.58	25.78	25.37	26.60	481,890	25.837	-1.57%
2010-09-29	0	1.270	1.270	1.280	1.250	1.340	7,837,700	10,108,808	1.2898	25.99	25.99	26.19	25.58	27.42	383,053	26.390	-0.78%
2010-09-28	0	1.280	1.280	1.290	1.270	1.370	8,374,000	10,913,040	1.3032	26.19	26.19	26.39	25.99	28.03	409,264	26.665	-5.19%
2010-09-27	0	1.350	1.350	1.360	1.340	1.410	9,166,000	12,600,780	1.3747	27.62	27.62	27.83	27.42	28.85	447,972	28.129	-1.46%
2010-09-24	0	1.370	1.360	1.370	1.340	1.390	4,328,000	5,940,240	1.3725	28.03	27.83	28.03	27.42	28.44	211,523	28.083	1.11%
2010-09-22	0	1.380	1.380	1.390	1.370	1.400	4,360,000	6,018,860	1.3805	27.72	27.72	27.93	27.52	28.13	217,019	27.734	-1.43%
2010-09-21	0	1.400	1.390	1.400	1.380	1.460	7,058,000	9,881,220	1.4000	28.13	27.93	28.13	27.72	29.33	351,311	28.127	-2.78%
2010-09-20	0	1.440	1.440	1.450	1.380	1.450	6,414,000	9,146,280	1.4260	28.93	28.93	29.13	27.72	29.13	319,256	28.649	2.86%
2010-09-17	0	1.400	1.410	1.420	1.350	1.410	6,754,000	9,353,480	1.3849	28.13	28.33	28.53	27.12	28.33	336,180	27.823	1.45%
2010-09-16	0	1.380	1.380	1.390	1.360	1.450	8,372,000	11,659,340	1.3927	27.72	27.72	27.93	27.32	29.13	416,716	27.979	-4.83%
2010-09-15	0	1.450	1.450	1.460	1.440	1.490	15,076,000	21,937,140	1.4551	29.13	29.13	29.33	28.93	29.93	750,407	29.234	-2.68%
2010-09-14	0	1.490	1.480	1.490	1.390	1.490	21,598,000	31,167,260	1.4431	29.93	29.73	29.93	27.93	29.93	1,075,039	28.992	5.67%
2010-09-13	0	1.410	1.410	1.420	1.360	1.420	27,568,000	38,432,040	1.3941	28.33	28.33	28.53	27.32	28.53	1,372,195	28.008	5.22%
2010-09-10	0	1.340	1.330	1.340	1.310	1.370	13,480,000	18,014,120	1.3364	26.92	26.72	26.92	26.32	27.52	670,966	26.848	2.29%
2010-09-09	0	1.310	1.310	1.320	1.290	1.380	13,684,000	18,072,160	1.3207	26.32	26.32	26.52	25.92	27.72	681,120	26.533	-1.50%
2010-09-08	0	1.330	1.320	1.330	1.240	1.380	28,867,675	37,740,310	1.3074	26.72	26.52	26.72	24.91	27.72	1,436,886	26.265	4.72%
2010-09-07	0	1.270	1.260	1.270	1.240	1.300	23,628,000	29,963,600	1.2681	25.51	25.31	25.51	24.91	26.12	1,176,082	25.477	2.42%
2010-09-06	0	1.240	1.230	1.240	1.150	1.250	56,486,000	68,502,080	1.2127	24.91	24.71	24.91	23.10	25.11	2,811,586	24.364	10.71%
2010-09-03	0	1.120	1.110	1.120	1.100	1.150	11,028,000	12,298,120	1.1152	22.50	22.30	22.50	22.10	23.10	548,918	22.404	0.00%
2010-09-02	0	1.120	1.120	1.140	1.110	1.160	6,436,000	7,276,100	1.1305	22.50	22.50	22.90	22.30	23.30	320,351	22.713	-1.75%
2010-09-01	0	1.140	1.140	1.150	1.110	1.170	8,618,000	9,849,720	1.1429	22.90	22.90	23.10	22.30	23.51	428,960	22.962	1.79%
2010-08-31	0	1.120	1.120	1.130	1.120	1.170	3,592,000	4,120,240	1.1471	22.50	22.50	22.70	22.50	23.51	178,791	23.045	-3.45%
2010-08-30	0	1.160	1.160	1.170	1.110	1.170	10,646,000	12,185,540	1.1446	23.30	23.30	23.51	22.30	23.51	529,904	22.996	5.45%
2010-08-27	0	1.100	1.080	1.100	1.090	1.110	1,996,000	2,187,020	1.0957	22.10	21.70	22.10	21.90	22.30	99,351	22.013	0.00%
2010-08-26	0	1.100	1.090	1.110	1.080	1.110	1,458,000	1,598,740	1.0965	22.10	21.90	22.30	21.70	22.30	72,572	22.030	-0.90%
2010-08-25	0	1.110	1.100	1.110	1.100	1.120	824,000	908,140	1.1021	22.30	22.10	22.30	22.10	22.50	41,015	22.142	0.00%
2010-08-24	0	1.110	1.110	1.120	1.110	1.120	2,290,000	2,544,680	1.1112	22.30	22.30	22.50	22.30	22.50	113,985	22.325	-0.89%
2010-08-23	0	1.120	1.110	1.120	1.110	1.140	1,608,000	1,793,760	1.1155	22.50	22.30	22.50	22.30	22.90	80,038	22.411	-0.88%
2010-08-20	0	1.130	1.120	1.140	1.110	1.180	10,416,000	11,854,900	1.1381	22.70	22.50	22.90	22.30	23.71	518,456	22.866	1.80%
2010-08-19	0	1.110	1.100	1.110	1.090	1.120	4,796,000	5,313,200	1.1078	22.30	22.10	22.30	21.90	22.50	238,720	22.257	1.83%
2010-08-18	0	1.090	1.090	1.100	1.090	1.100	1,441,375	1,580,484	1.0965	21.90	21.90	22.10	21.90	22.10	71,744	22.029	0.93%
2010-08-17	0	1.080	1.080	1.090	1.070	1.090	1,494,000	1,624,420	1.0873	21.70	21.70	21.90	21.50	21.90	74,364	21.844	0.00%
2010-08-16	0	1.080	1.070	1.090	1.070	1.080	666,000	718,680	1.0791	21.70	21.50	21.90	21.50	21.70	33,150	21.680	0.00%
2010-08-13	0	1.080	1.070	1.080	1.050	1.080	1,670,000	1,781,960	1.0670	21.70	21.50	21.70	21.09	21.70	83,124	21.437	0.93%
2010-08-12	0	1.070	1.070	1.080	1.070	1.080	572,000	613,640	1.0728	21.50	21.50	21.70	21.50	21.70	28,471	21.553	0.00%
2010-08-11	0	1.070	1.070	1.080	1.060	1.080	1,050,000	1,124,880	1.0713	21.50	21.50	21.70	21.30	21.70	52,264	21.523	0.94%
2010-08-10	0	1.060	1.060	1.070	1.060	1.090	3,100,000	3,335,880	1.0761	21.30	21.30	21.50	21.30	21.90	154,302	21.619	-3.64%
2010-08-09	0	1.100	1.100	1.110	1.070	1.110	2,180,000	2,385,800	1.0944	22.10	22.10	22.30	21.50	22.30	108,509	21.987	2.80%
2010-08-06	0	1.070	1.070	1.080	1.070	1.090	1,722,625	1,854,089	1.0763	21.50	21.50	21.70	21.50	21.90	85,744	21.624	-0.93%
2010-08-05	0	1.080	1.070	1.080	1.070	1.080	278,000	298,460	1.0736	21.70	21.50	21.70	21.50	21.70	13,837	21.569	0.00%
2010-08-04	0	1.080	1.070	1.080	1.070	1.080	284,000	304,880	1.0735	21.70	21.50	21.70	21.50	21.70	14,136	21.568	0.93%
2010-08-03	0	1.070	1.060	1.080	1.060	1.080	1,452,000	1,560,560	1.0748	21.50	21.30	21.70	21.30	21.70	72,273	21.593	-0.93%
2010-08-02	0	1.080	1.070	1.080	1.070	1.090	940,000	1,016,380	1.0813	21.70	21.50	21.70	21.50	21.90	46,788	21.723	0.00%
2010-07-30	0	1.080	1.070	1.080	1.070	1.080	698,000	749,540	1.0738	21.70	21.50	21.70	21.50	21.70	34,743	21.574	-0.92%
2010-07-29	0	1.090	1.080	1.090	1.070	1.090	441,000	474,740	1.0765	21.90	21.70	21.90	21.50	21.90	21,951	21.628	0.00%
2010-07-28	0	1.090	1.080	1.100	1.080	1.090	332,000	360,560	1.0860	21.90	21.70	22.10	21.70	21.90	16,525	21.819	0.93%
2010-07-27	0	1.080	1.080	1.090	1.070	1.100	906,000	981,460	1.0833	21.70	21.70	21.90	21.50	22.10	45,096	21.764	0.00%
2010-07-26	0	1.080	1.080	1.090	1.070	1.100	728,000	788,260	1.0828	21.70	21.70	21.90	21.50	22.10	36,236	21.753	-1.82%
2010-07-23	0	1.100	1.100	1.110	1.080	1.110	2,256,000	2,469,200	1.0945	22.10	22.10	22.30	21.70	22.30	112,292	21.989	1.85%
2010-07-22	0	1.080	1.080	1.090	1.060	1.080	382,000	410,600	1.0749	21.70	21.70	21.90	21.30	21.70	19,014	21.595	-0.92%
2010-07-21	0	1.090	1.080	1.090	1.060	1.100	954,000	1,028,740	1.0783	21.90	21.70	21.90	21.30	22.10	47,485	21.664	0.00%
2010-07-20	0	1.090	1.080	1.090	1.070	1.120	1,562,000	1,712,180	1.0961	21.90	21.70	21.90	21.50	22.50	77,748	22.022	1.87%
2010-07-19	0	1.070	1.060	1.070	1.030	1.070	138,000	145,940	1.0575	21.50	21.30	21.50	20.69	21.50	6,869	21.246	0.00%
2010-07-16	0	1.070	1.060	1.070	1.060	1.070	546,000	579,860	1.0620	21.50	21.30	21.50	21.30	21.50	27,177	21.336	0.00%
2010-07-15	0	1.070	1.070	1.080	1.050	1.090	956,000	1,015,940	1.0627	21.50	21.50	21.70	21.09	21.90	47,585	21.350	-1.83%
2010-07-14	0	1.090	1.080	1.090	1.080	1.100	206,000	224,560	1.0901	21.90	21.70	21.90	21.70	22.10	10,254	21.901	0.93%
2010-07-13	0	1.080	1.080	1.090	1.080	1.110	948,000	1,031,140	1.0877	21.70	21.70	21.90	21.70	22.30	47,187	21.852	-2.70%
2010-07-12	0	1.110	1.100	1.110	1.080	1.120	1,768,000	1,948,860	1.1023	22.30	22.10	22.30	21.70	22.50	88,002	22.146	2.78%
2010-07-09	0	1.080	1.070	1.080	1.060	1.080	1,136,500	1,216,670	1.0705	21.70	21.50	21.70	21.30	21.70	56,569	21.508	1.89%
2010-07-08	0	1.060	1.050	1.060	1.030	1.080	2,334,000	2,471,480	1.0589	21.30	21.09	21.30	20.69	21.70	116,175	21.274	1.92%
2010-07-07	0	1.040	1.030	1.040	1.030	1.050	2,274,000	2,350,180	1.0335	20.89	20.69	20.89	20.69	21.09	113,188	20.763	1.96%
2010-07-06	0	1.020	1.020	1.030	1.020	1.040	428,000	440,520	1.0293	20.49	20.49	20.69	20.49	20.89	21,304	20.678	0.00%
2010-07-05	0	1.020	1.020	1.040	1.010	1.040	638,000	655,320	1.0271	20.49	20.49	20.89	20.29	20.89	31,756	20.636	-0.97%
2010-07-02	0	1.030	1.030	1.040	1.030	1.050	686,000	713,360	1.0399	20.69	20.69	20.89	20.69	21.09	34,146	20.892	-1.90%
2010-06-30	0	1.050	1.030	1.050	1.030	1.050	1,416,000	1,469,700	1.0379	21.09	20.69	21.09	20.69	21.09	70,481	20.852	0.00%
2010-06-29	0	1.050	1.050	1.060	1.040	1.050	704,000	736,240	1.0458	21.09	21.09	21.30	20.89	21.09	35,042	21.010	0.00%
2010-06-28	0	1.050	1.050	1.060	1.050	1.060	366,000	385,800	1.0541	21.09	21.09	21.30	21.09	21.30	18,218	21.177	0.00%
2010-06-25	0	1.050	1.040	1.050	1.030	1.060	944,000	981,320	1.0395	21.09	20.89	21.09	20.69	21.30	46,988	20.885	-0.94%
2010-06-24	0	1.060	1.050	1.060	1.050	1.070	1,498,000	1,589,580	1.0611	21.30	21.09	21.30	21.09	21.50	74,563	21.319	-0.93%
2010-06-23	0	1.070	1.060	1.070	1.050	1.070	2,812,000	2,985,740	1.0618	21.50	21.30	21.50	21.09	21.50	139,967	21.332	0.94%
2010-06-22	0	1.060	1.050	1.060	1.040	1.060	1,366,000	1,445,220	1.0580	21.30	21.09	21.30	20.89	21.30	67,993	21.256	-0.93%
2010-06-21	0	1.070	1.060	1.070	1.040	1.070	2,186,000	2,308,780	1.0562	21.50	21.30	21.50	20.89	21.50	108,808	21.219	2.88%
2010-06-18	0	1.040	1.030	1.040	1.040	1.050	432,000	450,760	1.0434	20.89	20.69	20.89	20.89	21.09	21,503	20.963	0.00%
2010-06-17	0	1.040	1.040	1.050	1.040	1.050	522,000	544,400	1.0429	20.89	20.89	21.09	20.89	21.09	25,983	20.953	-0.95%
2010-06-15	0	1.050	1.050	1.060	1.050	1.060	210,000	220,660	1.0508	21.09	21.09	21.30	21.09	21.30	10,453	21.110	-0.94%
2010-06-14	0	1.060	1.050	1.060	1.040	1.060	422,000	443,600	1.0512	21.30	21.09	21.30	20.89	21.30	21,005	21.119	0.95%
2010-06-11	0	1.050	1.050	1.060	1.030	1.050	880,000	920,120	1.0456	21.09	21.09	21.30	20.69	21.09	43,802	21.006	0.00%
2010-06-10	0	1.050	1.040	1.050	1.030	1.070	958,000	998,000	1.0418	21.09	20.89	21.09	20.69	21.50	47,684	20.929	0.48%
2010-06-09	0	1.090	1.090	1.100	1.080	1.100	1,498,000	1,634,320	1.0910	20.99	20.99	21.19	20.80	21.19	77,774	21.014	-0.91%
2010-06-08	0	1.100	1.090	1.100	1.080	1.100	750,000	819,080	1.0921	21.19	20.99	21.19	20.80	21.19	38,939	21.035	0.92%
2010-06-07	0	1.090	1.090	1.100	1.070	1.100	788,000	854,840	1.0848	20.99	20.99	21.19	20.61	21.19	40,912	20.895	0.00%
2010-06-04	0	1.090	1.090	1.100	1.080	1.100	964,000	1,053,420	1.0928	20.99	20.99	21.19	20.80	21.19	50,049	21.048	-0.91%
2010-06-03	0	1.100	1.090	1.100	1.080	1.100	710,000	774,340	1.0906	21.19	20.99	21.19	20.80	21.19	36,862	21.006	0.92%
2010-06-02	0	1.090	1.080	1.090	1.070	1.100	796,000	859,020	1.0792	20.99	20.80	20.99	20.61	21.19	41,327	20.786	0.00%
2010-06-01	0	1.090	1.080	1.100	1.080	1.100	974,500	1,060,660	1.0884	20.99	20.80	21.19	20.80	21.19	50,594	20.964	-0.91%
2010-05-31	0	1.100	1.090	1.100	1.090	1.100	676,000	739,100	1.0933	21.19	20.99	21.19	20.99	21.19	35,097	21.059	0.00%
2010-05-28	0	1.100	1.090	1.100	1.090	1.100	1,896,000	2,080,880	1.0975	21.19	20.99	21.19	20.99	21.19	98,437	21.139	0.00%
2010-05-27	0	1.100	1.080	1.100	1.070	1.100	852,000	922,080	1.0823	21.19	20.80	21.19	20.61	21.19	44,234	20.845	0.00%
2010-05-26	0	1.100	1.090	1.100	1.080	1.100	1,368,900	1,499,485	1.0954	21.19	20.99	21.19	20.80	21.19	71,071	21.098	1.85%
2010-05-25	0	1.080	1.070	1.080	1.060	1.100	812,000	871,440	1.0732	20.80	20.61	20.80	20.42	21.19	42,158	20.671	-3.57%
2010-05-24	0	1.120	1.110	1.120	1.080	1.130	1,020,000	1,121,560	1.0996	21.57	21.38	21.57	20.80	21.76	52,957	21.179	1.82%
2010-05-20	0	1.100	1.060	1.080	1.040	1.120	2,378,000	2,565,160	1.0787	21.19	20.42	20.80	20.03	21.57	123,462	20.777	-1.79%
2010-05-19	0	1.120	1.110	1.120	1.110	1.130	524,000	587,160	1.1205	21.57	21.38	21.57	21.38	21.76	27,205	21.583	-0.88%
2010-05-18	0	1.130	1.120	1.130	1.100	1.130	1,166,000	1,299,480	1.1145	21.76	21.57	21.76	21.19	21.76	60,537	21.466	-0.88%
2010-05-17	0	1.140	1.120	1.140	1.110	1.140	1,638,000	1,835,620	1.1206	21.96	21.57	21.96	21.38	21.96	85,042	21.585	-1.72%
2010-05-14	0	1.160	1.140	1.160	1.140	1.160	1,064,000	1,218,460	1.1452	22.34	21.96	22.34	21.96	22.34	55,241	22.057	0.00%
2010-05-13	0	1.160	1.150	1.160	1.150	1.180	1,574,000	1,830,980	1.1633	22.34	22.15	22.34	22.15	22.73	81,719	22.406	-0.85%
2010-05-12	0	1.170	1.160	1.170	1.130	1.180	3,946,000	4,584,560	1.1618	22.54	22.34	22.54	21.76	22.73	204,870	22.378	1.74%
2010-05-11	0	1.150	1.150	1.160	1.110	1.160	3,350,000	3,842,360	1.1470	22.15	22.15	22.34	21.38	22.34	173,926	22.092	3.60%
2010-05-10	0	1.110	1.100	1.110	1.080	1.110	956,000	1,042,740	1.0907	21.38	21.19	21.38	20.80	21.38	49,634	21.009	0.91%
2010-05-07	0	1.100	1.060	1.100	1.030	1.100	1,834,875	1,953,518	1.0647	21.19	20.42	21.19	19.84	21.19	95,264	20.506	0.00%
2010-05-06	0	1.100	1.090	1.100	1.080	1.130	1,940,000	2,117,500	1.0915	21.19	20.99	21.19	20.80	21.76	100,722	21.023	-2.65%
2010-05-05	0	1.130	1.100	1.130	1.100	1.140	4,908,000	5,526,700	1.1261	21.76	21.19	21.76	21.19	21.96	254,815	21.689	-2.59%
2010-05-04	0	1.160	1.150	1.160	1.150	1.180	2,736,000	3,178,700	1.1618	22.34	22.15	22.34	22.15	22.73	142,049	22.378	-2.52%
2010-05-03	0	1.190	1.170	1.190	1.160	1.190	290,000	341,020	1.1759	22.92	22.54	22.92	22.34	22.92	15,056	22.650	0.00%
2010-04-30	0	1.190	1.180	1.190	1.170	1.190	1,124,000	1,321,640	1.1758	22.92	22.73	22.92	22.54	22.92	58,356	22.648	1.71%
2010-04-29	0	1.170	1.170	1.180	1.160	1.190	1,644,000	1,928,160	1.1728	22.54	22.54	22.73	22.34	22.92	85,354	22.590	-0.85%
2010-04-28	0	1.180	1.180	1.190	1.150	1.200	2,558,000	3,019,900	1.1806	22.73	22.73	22.92	22.15	23.11	132,807	22.739	-1.67%
2010-04-27	0	1.200	1.190	1.200	1.170	1.200	3,018,000	3,576,160	1.1849	23.11	22.92	23.11	22.54	23.11	156,690	22.823	0.00%
2010-04-26	0	1.200	1.200	1.210	1.180	1.260	17,704,000	21,566,200	1.2182	23.11	23.11	23.31	22.73	24.27	919,162	23.463	3.45%
2010-04-23	0	1.160	1.150	1.160	1.150	1.170	1,628,000	1,884,440	1.1575	22.34	22.15	22.34	22.15	22.54	84,523	22.295	0.00%
2010-04-22	0	1.160	1.160	1.170	1.150	1.170	2,984,000	3,456,020	1.1582	22.34	22.34	22.54	22.15	22.54	154,924	22.308	-0.85%
2010-04-21	0	1.170	1.160	1.180	1.140	1.170	3,762,000	4,361,800	1.1594	22.54	22.34	22.73	21.96	22.54	195,317	22.332	2.63%
2010-04-20	0	1.140	1.130	1.150	1.130	1.170	5,464,000	6,276,440	1.1487	21.96	21.76	22.15	21.76	22.54	283,682	22.125	0.88%
2010-04-19	0	1.130	1.100	1.150	1.100	1.180	3,892,000	4,451,320	1.1437	21.76	21.19	22.15	21.19	22.73	202,066	22.029	-2.59%
2010-04-16	0	1.160	1.160	1.170	1.140	1.180	2,530,000	2,930,500	1.1583	22.34	22.34	22.54	21.96	22.73	131,353	22.310	0.87%
2010-04-15	0	1.150	1.150	1.160	1.140	1.160	620,000	715,340	1.1538	22.15	22.15	22.34	21.96	22.34	32,189	22.223	0.00%
2010-04-14	0	1.150	1.140	1.160	1.130	1.160	1,324,000	1,515,600	1.1447	22.15	21.96	22.34	21.76	22.34	68,740	22.048	0.88%
2010-04-13	0	1.140	1.140	1.150	1.130	1.160	560,000	639,400	1.1418	21.96	21.96	22.15	21.76	22.34	29,074	21.992	0.88%
2010-04-12	0	1.130	1.130	1.150	1.120	1.170	2,770,000	3,166,600	1.1432	21.76	21.76	22.15	21.57	22.54	143,814	22.019	0.00%
2010-04-09	0	1.130	1.130	1.150	1.130	1.160	2,646,000	2,996,120	1.1323	21.76	21.76	22.15	21.76	22.34	137,376	21.810	0.89%
2010-04-08	0	1.120	1.120	1.130	1.090	1.170	3,792,000	4,304,700	1.1352	21.57	21.57	21.76	20.99	22.54	196,874	21.865	-2.61%
2010-04-07	0	1.150	1.130	1.140	1.120	1.180	6,604,000	7,624,140	1.1545	22.15	21.76	21.96	21.57	22.73	342,869	22.236	-4.17%
2010-04-01	0	1.200	1.200	1.210	1.170	1.210	1,468,000	1,760,200	1.1990	23.11	23.11	23.31	22.54	23.31	76,216	23.095	0.00%
2010-03-31	0	1.200	1.190	1.200	1.180	1.200	1,192,000	1,417,720	1.1894	23.11	22.92	23.11	22.73	23.11	61,887	22.908	0.84%
2010-03-30	0	1.190	1.190	1.200	1.190	1.230	2,614,000	3,159,420	1.2087	22.92	22.92	23.11	22.92	23.69	135,715	23.280	-0.83%
2010-03-29	0	1.200	1.200	1.210	1.190	1.220	5,300,000	6,391,980	1.2060	23.11	23.11	23.31	22.92	23.50	275,167	23.229	0.84%
2010-03-26	0	1.190	1.180	1.190	1.160	1.250	13,666,000	16,477,640	1.2057	22.92	22.73	22.92	22.34	24.08	709,516	23.224	1.71%
2010-03-25	0	1.170	1.160	1.170	1.140	1.170	2,216,000	2,549,760	1.1506	22.54	22.34	22.54	21.96	22.54	115,051	22.162	-0.85%
2010-03-24	0	1.180	1.150	1.190	1.150	1.190	4,076,000	4,788,800	1.1749	22.73	22.15	22.92	22.15	22.92	211,619	22.629	-0.84%
2010-03-23	0	1.190	1.180	1.190	1.120	1.190	6,702,000	7,743,420	1.1554	22.92	22.73	22.92	21.57	22.92	347,957	22.254	7.21%
2010-03-22	0	1.110	1.110	1.120	1.100	1.130	678,000	751,740	1.1088	21.38	21.38	21.57	21.19	21.76	35,201	21.356	-0.89%
2010-03-19	0	1.120	1.110	1.120	1.100	1.120	984,000	1,093,100	1.1109	21.57	21.38	21.57	21.19	21.57	51,088	21.397	0.00%
2010-03-18	0	1.120	1.110	1.120	1.100	1.130	1,464,000	1,626,220	1.1108	21.57	21.38	21.57	21.19	21.76	76,008	21.395	-1.75%
2010-03-17	0	1.140	1.130	1.140	1.080	1.140	2,794,000	3,082,020	1.1031	21.96	21.76	21.96	20.80	21.96	145,060	21.247	4.59%
2010-03-16	0	1.090	1.080	1.090	1.080	1.090	98,000	106,040	1.0820	20.99	20.80	20.99	20.80	20.99	5,088	20.841	0.93%
2010-03-15	0	1.080	1.070	1.090	1.060	1.110	2,210,000	2,395,740	1.0840	20.80	20.61	20.99	20.42	21.38	114,740	20.880	0.93%
2010-03-12	0	1.070	1.050	1.070	1.040	1.070	796,000	832,820	1.0463	20.61	20.22	20.61	20.03	20.61	41,327	20.152	2.88%
2010-03-11	0	1.040	1.040	1.050	1.040	1.050	1,060,000	1,103,980	1.0415	20.03	20.03	20.22	20.03	20.22	55,033	20.060	-0.95%
2010-03-10	0	1.050	1.040	1.050	1.030	1.060	450,000	469,540	1.0434	20.22	20.03	20.22	19.84	20.42	23,363	20.097	0.00%
2010-03-09	0	1.050	1.040	1.050	1.040	1.070	586,000	616,820	1.0526	20.22	20.03	20.22	20.03	20.61	30,424	20.274	-1.87%
2010-03-08	0	1.070	1.050	1.070	1.030	1.100	2,730,000	2,903,360	1.0635	20.61	20.22	20.61	19.84	21.19	141,737	20.484	2.88%
2010-03-05	0	1.040	1.030	1.040	1.020	1.060	3,574,000	3,690,520	1.0326	20.03	19.84	20.03	19.65	20.42	185,556	19.889	0.00%
2010-03-04	0	1.040	1.040	1.050	1.010	1.090	4,160,000	4,311,620	1.0364	20.03	20.03	20.22	19.45	20.99	215,980	19.963	-4.59%
2010-03-03	0	1.090	1.070	1.090	1.070	1.100	626,000	678,440	1.0838	20.99	20.61	20.99	20.61	21.19	32,501	20.875	0.00%
2010-03-02	0	1.090	1.090	1.100	1.080	1.100	1,458,000	1,589,460	1.0902	20.99	20.99	21.19	20.80	21.19	75,697	20.998	-2.68%
2010-03-01	0	1.120	1.110	1.120	1.110	1.130	992,000	1,112,740	1.1217	21.57	21.38	21.57	21.38	21.76	51,503	21.605	0.00%
2010-02-26	0	1.120	1.110	1.120	1.120	1.140	692,000	778,300	1.1247	21.57	21.38	21.57	21.57	21.96	35,927	21.663	-1.75%
2010-02-25	0	1.140	1.120	1.140	1.120	1.140	342,000	388,260	1.1353	21.96	21.57	21.96	21.57	21.96	17,756	21.866	0.88%
2010-02-24	0	1.130	1.120	1.140	1.110	1.150	1,042,000	1,170,680	1.1235	21.76	21.57	21.96	21.38	22.15	54,099	21.640	0.89%
2010-02-23	0	1.120	1.110	1.120	1.080	1.120	1,166,000	1,285,060	1.1021	21.57	21.38	21.57	20.80	21.57	60,537	21.228	0.00%
2010-02-22	0	1.120	1.110	1.120	1.110	1.140	1,812,000	2,038,640	1.1251	21.57	21.38	21.57	21.38	21.96	94,076	21.670	-0.88%
2010-02-19	0	1.130	1.120	1.130	1.120	1.140	302,000	340,580	1.1277	21.76	21.57	21.76	21.57	21.96	15,679	21.722	-1.74%
2010-02-18	0	1.150	1.130	1.150	1.140	1.150	132,000	150,800	1.1424	22.15	21.76	22.15	21.96	22.15	6,853	22.004	0.00%
2010-02-17	0	1.150	1.140	1.150	1.100	1.150	490,000	550,180	1.1228	22.15	21.96	22.15	21.19	22.15	25,440	21.627	0.88%
2010-02-12	0	1.140	1.130	1.150	1.130	1.160	28,000	31,900	1.1393	21.96	21.76	22.15	21.76	22.34	1,454	21.944	0.00%
2010-02-11	0	1.140	1.130	1.140	1.130	1.140	184,000	208,860	1.1351	21.96	21.76	21.96	21.76	21.96	9,553	21.863	0.88%
2010-02-10	0	1.130	1.120	1.150	1.120	1.210	2,706,000	3,106,280	1.1479	21.76	21.57	22.15	21.57	23.31	140,491	22.110	-3.42%
2010-02-09	0	1.170	1.150	1.170	1.150	1.180	3,480,000	4,066,660	1.1686	22.54	22.15	22.54	22.15	22.73	180,676	22.508	0.00%
2010-02-08	0	1.170	1.160	1.170	1.150	1.200	7,890,000	9,196,500	1.1656	22.54	22.34	22.54	22.15	23.11	409,636	22.450	1.74%
2010-02-05	0	1.150	1.160	1.170	1.150	1.170	1,620,000	1,874,520	1.1571	22.15	22.34	22.54	22.15	22.54	84,108	22.287	-2.54%
2010-02-04	0	1.180	1.180	1.190	1.150	1.190	1,662,000	1,958,860	1.1786	22.73	22.73	22.92	22.15	22.92	86,288	22.701	0.00%
2010-02-03	0	1.180	1.170	1.180	1.150	1.180	1,984,000	2,314,940	1.1668	22.73	22.54	22.73	22.15	22.73	103,006	22.474	1.72%
2010-02-02	0	1.160	1.150	1.160	1.130	1.170	932,000	1,070,880	1.1490	22.34	22.15	22.34	21.76	22.54	48,388	22.131	0.87%
2010-02-01	0	1.150	1.130	1.150	1.110	1.180	676,000	764,920	1.1315	22.15	21.76	22.15	21.38	22.73	35,097	21.795	-2.54%
2010-01-29	0	1.180	1.150	1.180	1.150	1.180	408,000	473,120	1.1596	22.73	22.15	22.73	22.15	22.73	21,183	22.335	0.00%
2010-01-28	0	1.180	1.170	1.180	1.170	1.180	306,000	358,740	1.1724	22.73	22.54	22.73	22.54	22.73	15,887	22.581	0.85%
2010-01-27	0	1.170	1.140	1.170	1.130	1.180	584,000	678,100	1.1611	22.54	21.96	22.54	21.76	22.73	30,320	22.365	3.54%
2010-01-26	0	1.130	1.120	1.130	1.130	1.170	1,174,000	1,354,320	1.1536	21.76	21.57	21.76	21.76	22.54	60,952	22.219	-2.59%
2010-01-25	0	1.160	1.150	1.170	1.160	1.200	508,000	593,660	1.1686	22.34	22.15	22.54	22.34	23.11	26,375	22.509	0.00%
2010-01-22	0	1.160	1.160	1.170	1.130	1.180	2,640,000	3,039,900	1.1515	22.34	22.34	22.54	21.76	22.73	137,064	22.179	-2.52%
2010-01-21	0	1.190	1.180	1.200	1.180	1.220	1,858,000	2,221,040	1.1954	22.92	22.73	23.11	22.73	23.50	96,464	23.024	-2.46%
2010-01-20	0	1.220	1.220	1.230	1.170	1.230	2,480,000	2,965,220	1.1957	23.50	23.50	23.69	22.54	23.69	128,757	23.029	1.67%
2010-01-19	0	1.200	1.180	1.200	1.150	1.200	1,942,000	2,254,420	1.1609	23.11	22.73	23.11	22.15	23.11	100,825	22.360	3.45%
2010-01-18	0	1.160	1.150	1.160	1.140	1.160	2,220,000	2,548,120	1.1478	22.34	22.15	22.34	21.96	22.34	115,259	22.108	-1.69%
2010-01-15	0	1.180	1.170	1.180	1.150	1.200	1,932,000	2,297,960	1.1894	22.73	22.54	22.73	22.15	23.11	100,306	22.909	0.85%
2010-01-14	0	1.170	1.160	1.170	1.160	1.200	2,738,000	3,208,300	1.1718	22.54	22.34	22.54	22.34	23.11	142,152	22.569	1.74%
2010-01-13	0	1.150	1.150	1.170	1.150	1.230	7,382,000	8,763,080	1.1871	22.15	22.15	22.54	22.15	23.69	383,261	22.865	-9.45%
2010-01-12	0	1.270	1.240	1.270	1.210	1.300	2,500,000	3,126,160	1.2505	24.46	23.88	24.46	23.31	25.04	129,796	24.085	-2.31%
2010-01-11	0	1.300	1.290	1.300	1.260	1.320	6,438,000	8,360,080	1.2986	25.04	24.85	25.04	24.27	25.42	334,250	25.011	2.36%
2010-01-08	0	1.270	1.260	1.280	1.200	1.310	6,354,000	8,041,180	1.2655	24.46	24.27	24.65	23.11	25.23	329,889	24.375	5.83%
2010-01-07	0	1.200	1.190	1.200	1.180	1.210	2,362,000	2,825,780	1.1964	23.11	22.92	23.11	22.73	23.31	122,631	23.043	-0.83%
2010-01-06	0	1.210	1.200	1.210	1.180	1.210	2,686,000	3,214,100	1.1966	23.31	23.11	23.31	22.73	23.31	139,453	23.048	0.83%
2010-01-05	0	1.200	1.190	1.200	1.130	1.230	2,008,000	2,348,680	1.1697	23.11	22.92	23.11	21.76	23.69	104,252	22.529	4.35%
2010-01-04	0	1.150	1.150	1.170	1.150	1.180	1,704,000	1,979,180	1.1615	22.15	22.15	22.54	22.15	22.73	88,469	22.371	-1.71%
2009-12-31	0	1.170	1.170	1.180	1.150	1.200	2,992,000	3,505,040	1.1715	22.54	22.54	22.73	22.15	23.11	155,340	22.564	-2.50%
2009-12-30	0	1.200	1.190	1.200	1.150	1.230	8,112,000	9,709,040	1.1969	23.11	22.92	23.11	22.15	23.69	421,162	23.053	8.11%
2009-12-29	0	1.110	1.090	1.130	1.000	1.150	7,196,000	7,595,900	1.0556	21.38	20.99	21.76	19.26	22.15	373,604	20.331	5.71%
2009-12-28	0	1.050	1.040	1.080	1.030	1.100	3,350,000	3,577,100	1.0678	20.22	20.03	20.80	19.84	21.19	173,926	20.567	1.94%
2009-12-24	0	1.030	1.000	1.050	1.000	1.050	2,830,000	2,847,960	1.0063	19.84	19.26	20.22	19.26	20.22	146,929	19.383	-0.96%
2009-12-23	0	1.040	1.030	1.040	1.000	1.050	2,814,000	2,834,140	1.0072	20.03	19.84	20.03	19.26	20.22	146,098	19.399	0.00%
2009-12-22	0	1.040	1.030	1.040	1.000	1.040	6,536,000	6,595,640	1.0091	20.03	19.84	20.03	19.26	20.03	339,338	19.437	1.96%
2009-12-21	0	1.020	1.010	1.040	1.010	1.060	3,676,000	3,782,000	1.0288	19.65	19.45	20.03	19.45	20.42	190,852	19.816	-0.97%
2009-12-18	0	1.030	1.020	1.050	1.020	1.100	2,360,000	2,466,120	1.0450	19.84	19.65	20.22	19.65	21.19	122,527	20.127	-5.50%
2009-12-17	0	1.090	1.070	1.100	1.070	1.110	1,734,000	1,882,720	1.0858	20.99	20.61	21.19	20.61	21.38	90,026	20.913	-1.80%
2009-12-16	0	1.110	1.110	1.120	1.080	1.160	2,202,000	2,421,520	1.0997	21.38	21.38	21.57	20.80	22.34	114,324	21.181	-3.48%
2009-12-15	0	1.150	1.150	1.160	1.150	1.170	648,000	746,740	1.1524	22.15	22.15	22.34	22.15	22.54	33,643	22.196	-2.54%
2009-12-14	0	1.180	1.170	1.180	1.170	1.200	1,236,000	1,459,600	1.1809	22.73	22.54	22.73	22.54	23.11	64,171	22.745	1.72%
2009-12-11	0	1.160	1.150	1.160	1.100	1.190	2,218,000	2,542,300	1.1462	22.34	22.15	22.34	21.19	22.92	115,155	22.077	5.45%
2009-12-10	0	1.100	1.100	1.110	1.080	1.110	2,722,000	2,982,300	1.0956	21.19	21.19	21.38	20.80	21.38	141,322	21.103	0.00%
2009-12-09	0	1.100	1.110	1.120	1.100	1.180	3,188,000	3,580,420	1.1231	21.19	21.38	21.57	21.19	22.73	165,516	21.632	-7.56%
2009-12-08	0	1.190	1.180	1.200	1.160	1.200	1,392,000	1,645,660	1.1822	22.92	22.73	23.11	22.34	23.11	72,270	22.771	0.00%
2009-12-07	0	1.190	1.160	1.190	1.120	1.200	1,090,000	1,278,640	1.1731	22.92	22.34	22.92	21.57	23.11	56,591	22.594	0.85%
2009-12-04	0	1.180	1.180	1.200	1.180	1.220	1,880,000	2,246,300	1.1948	22.73	22.73	23.11	22.73	23.50	97,606	23.014	-0.84%
2009-12-03	0	1.190	1.190	1.200	1.180	1.230	944,000	1,131,540	1.1987	22.92	22.92	23.11	22.73	23.69	49,011	23.088	-0.83%
2009-12-02	0	1.200	1.200	1.220	1.200	1.250	1,914,000	2,327,060	1.2158	23.11	23.11	23.50	23.11	24.08	99,372	23.418	0.00%
2009-12-01	0	1.200	1.200	1.220	1.200	1.260	3,674,000	4,535,880	1.2346	23.11	23.11	23.50	23.11	24.27	190,748	23.779	-3.23%
2009-11-30	0	1.240	1.220	1.240	1.190	1.280	4,150,000	5,091,120	1.2268	23.88	23.50	23.88	22.92	24.65	215,461	23.629	0.00%
2009-11-27	0	1.240	1.230	1.250	1.200	1.270	6,400,000	7,903,000	1.2348	23.88	23.69	24.08	23.11	24.46	332,277	23.784	-4.62%
2009-11-26	0	1.300	1.300	1.310	1.180	1.340	13,568,000	17,323,420	1.2768	25.04	25.04	25.23	22.73	25.81	704,428	24.592	10.17%
2009-11-25	0	1.180	1.180	1.190	1.090	1.230	12,388,000	14,344,400	1.1579	22.73	22.73	22.92	20.99	23.69	643,164	22.303	7.27%
2009-11-24	0	1.100	1.090	1.100	1.050	1.100	2,848,000	3,086,980	1.0839	21.19	20.99	21.19	20.22	21.19	147,863	20.877	2.80%
2009-11-23	0	1.070	1.060	1.070	1.040	1.070	2,390,000	2,518,100	1.0536	20.61	20.42	20.61	20.03	20.61	124,085	20.293	0.94%
2009-11-20	0	1.060	1.060	1.070	1.040	1.060	1,536,000	1,612,820	1.0500	20.42	20.42	20.61	20.03	20.42	79,747	20.224	0.95%
2009-11-19	0	1.050	1.040	1.050	1.040	1.070	1,418,000	1,492,480	1.0525	20.22	20.03	20.22	20.03	20.61	73,620	20.273	2.94%
2009-11-18	0	1.020	1.020	1.030	1.020	1.040	1,904,000	1,966,740	1.0330	19.65	19.65	19.84	19.65	20.03	98,853	19.896	-0.97%
2009-11-17	0	1.030	1.030	1.040	1.020	1.050	1,630,000	1,685,260	1.0339	19.84	19.84	20.03	19.65	20.22	84,627	19.914	-0.96%
2009-11-16	0	1.040	1.040	1.050	1.000	1.060	6,426,000	6,700,260	1.0427	20.03	20.03	20.22	19.26	20.42	333,627	20.083	1.96%
2009-11-13	0	1.020	1.010	1.020	1.010	1.020	2,160,500	2,197,790	1.0173	19.65	19.45	19.65	19.45	19.65	112,170	19.593	2.00%
2009-11-12	0	1.000	0.990	1.000	0.990	1.010	1,052,000	1,045,900	0.9942	19.26	19.07	19.26	19.07	19.45	54,618	19.149	0.00%
2009-11-11	0	1.000	0.990	1.000	0.990	1.030	1,604,000	1,611,700	1.0048	19.26	19.07	19.26	19.07	19.84	83,277	19.353	1.01%
2009-11-10	0	0.990	0.990	1.000	0.970	1.070	5,326,000	5,433,980	1.0203	19.07	19.07	19.26	18.68	20.61	276,517	19.652	-4.81%
2009-11-09	0	1.040	1.030	1.040	0.970	1.080	11,514,000	11,846,700	1.0289	20.03	19.84	20.03	18.68	20.80	597,788	19.818	11.83%
2009-11-06	0	0.930	0.930	0.940	0.920	0.950	4,152,000	3,883,980	0.9354	17.91	17.91	18.11	17.72	18.30	215,565	18.018	3.33%
2009-11-05	0	0.900	0.890	0.900	0.830	0.990	8,722,000	7,956,720	0.9123	17.33	17.14	17.33	15.99	19.07	452,832	17.571	8.43%
2009-11-04	0	0.830	0.830	0.840	0.760	0.850	2,070,000	1,661,000	0.8024	15.99	15.99	16.18	14.64	16.37	107,471	15.455	7.79%
2009-11-03	0	0.770	0.760	0.770	0.760	0.770	226,000	173,020	0.7656	14.83	14.64	14.83	14.64	14.83	11,734	14.746	-1.28%
2009-11-02	0	0.780	0.770	0.780	0.740	0.780	974,000	746,560	0.7665	15.02	14.83	15.02	14.25	15.02	50,568	14.763	1.30%
2009-10-30	0	0.770	0.770	0.780	0.760	0.780	434,000	333,320	0.7680	14.83	14.83	15.02	14.64	15.02	22,533	14.793	1.32%
2009-10-29	0	0.760	0.750	0.760	0.750	0.770	1,024,000	773,680	0.7555	14.64	14.45	14.64	14.45	14.83	53,164	14.553	-1.30%
2009-10-28	0	0.770	0.760	0.770	0.750	0.770	840,000	643,900	0.7665	14.83	14.64	14.83	14.45	14.83	43,611	14.764	0.00%
2009-10-27	0	0.770	0.750	0.770	0.760	0.770	580,000	445,600	0.7683	14.83	14.45	14.83	14.64	14.83	30,113	14.798	0.00%
2009-10-23	0	0.770	0.790	0.800	0.770	0.800	2,254,000	1,752,760	0.7776	14.83	15.22	15.41	14.83	15.41	117,024	14.978	-1.28%
2009-10-22	0	0.780	0.770	0.780	0.730	0.780	1,242,000	930,460	0.7492	15.02	14.83	15.02	14.06	15.02	64,483	14.430	5.41%
2009-10-21	0	0.740	0.730	0.740	0.740	0.740	300,000	222,000	0.7400	14.25	14.06	14.25	14.25	14.25	15,575	14.253	0.00%
2009-10-20	0	0.740	0.730	0.740	0.730	0.740	532,000	391,600	0.7361	14.25	14.06	14.25	14.06	14.25	27,621	14.178	2.78%
2009-10-19	0	0.720	0.720	0.730	0.710	0.710	30,000	21,300	0.7100	13.87	13.87	14.06	13.68	13.68	1,558	13.675	0.00%
2009-10-16	0	0.720	0.710	0.720	0.710	0.720	246,000	176,920	0.7192	13.87	13.68	13.87	13.68	13.87	12,772	13.852	-1.37%
2009-10-15	0	0.730	0.710	0.730	0.720	0.730	70,000	50,860	0.7266	14.06	13.68	14.06	13.87	14.06	3,634	13.995	2.82%
2009-10-14	0	0.710	0.710	0.720	0.710	0.720	280,000	200,800	0.7171	13.68	13.68	13.87	13.68	13.87	14,537	13.813	-1.39%
2009-10-13	0	0.720	0.710	0.730	0.710	0.750	330,000	239,700	0.7264	13.87	13.68	14.06	13.68	14.45	17,133	13.991	0.00%
2009-10-12	0	0.720	0.710	0.730	0.720	0.720	2,142,000	1,402,240	0.6546	13.87	13.68	14.06	13.87	13.87	111,209	12.609	0.00%
2009-10-09	0	0.720	0.720	0.730	0.700	0.720	268,000	191,840	0.7158	13.87	13.87	14.06	13.48	13.87	13,914	13.787	0.00%
2009-10-08	0	0.740	0.730	0.740	0.710	0.740	1,344,000	970,720	0.7223	13.87	13.68	13.87	13.31	13.87	71,717	13.536	2.78%
2009-10-07	0	0.720	0.710	0.730	0.720	0.730	536,000	386,140	0.7204	13.49	13.31	13.68	13.49	13.68	28,601	13.501	-1.37%
2009-10-06	0	0.730	0.720	0.730	0.710	0.730	1,054,000	759,100	0.7202	13.68	13.49	13.68	13.31	13.68	56,242	13.497	2.82%
2009-10-05	0	0.710	0.710	0.740	0.710	0.750	632,000	450,800	0.7133	13.31	13.31	13.87	13.31	14.06	33,724	13.367	0.00%
2009-10-02	0	0.710	0.710	0.720	0.710	0.720	836,000	595,800	0.7127	13.31	13.31	13.49	13.31	13.49	44,609	13.356	-2.74%
2009-09-30	0	0.730	0.730	0.740	0.720	0.730	194,000	141,560	0.7297	13.68	13.68	13.87	13.49	13.68	10,352	13.675	0.00%
2009-09-29	0	0.730	0.730	0.740	0.730	0.750	872,000	640,360	0.7344	13.68	13.68	13.87	13.68	14.06	46,530	13.762	0.00%
2009-09-28	0	0.730	0.730	0.740	0.730	0.750	1,062,000	787,380	0.7414	13.68	13.68	13.87	13.68	14.06	56,669	13.894	-2.67%
2009-09-25	0	0.750	0.750	0.760	0.730	0.760	442,000	327,180	0.7402	14.06	14.06	14.24	13.68	14.24	23,585	13.872	-1.32%
2009-09-24	0	0.760	0.740	0.760	0.740	0.780	1,694,000	1,264,200	0.7463	14.24	13.87	14.24	13.87	14.62	90,393	13.986	-3.80%
2009-09-23	0	0.790	0.770	0.790	0.720	0.800	7,502,000	5,611,220	0.7480	14.80	14.43	14.80	13.49	14.99	400,311	14.017	9.72%
2009-09-22	0	0.720	0.720	0.730	0.700	0.740	922,000	659,940	0.7158	13.49	13.49	13.68	13.12	13.87	49,198	13.414	-1.37%
2009-09-21	0	0.730	0.720	0.730	0.700	0.740	1,922,000	1,388,860	0.7226	13.68	13.49	13.68	13.12	13.87	102,559	13.542	1.39%
2009-09-18	0	0.720	0.710	0.720	0.710	0.810	10,698,000	8,008,320	0.7486	13.49	13.31	13.49	13.31	15.18	570,851	14.029	7.46%
2009-09-17	0	0.670	0.670	0.690	0.660	0.700	1,040,000	706,860	0.6797	12.56	12.56	12.93	12.37	13.12	55,495	12.737	1.52%
2009-09-16	0	0.660	0.660	0.680	0.660	0.690	828,000	552,120	0.6668	12.37	12.37	12.74	12.37	12.93	44,183	12.496	-4.35%
2009-09-15	0	0.690	0.670	0.690	0.650	0.700	364,000	250,800	0.6890	12.93	12.56	12.93	12.18	13.12	19,423	12.912	2.99%
2009-09-14	0	0.670	0.650	0.670	-	-	0	0	-	12.56	12.18	12.56	-	-	0	-	0.00%
2009-09-11	0	0.670	0.670	0.680	0.650	0.680	848,000	566,080	0.6675	12.56	12.56	12.74	12.18	12.74	45,250	12.510	0.00%
2009-09-10	0	0.670	0.650	0.670	-	-	0	0	-	12.56	12.18	12.56	-	-	0	-	0.00%
2009-09-09	0	0.670	0.670	0.680	0.650	0.650	388,000	252,200	0.6500	12.56	12.56	12.74	12.18	12.18	20,704	12.181	0.00%
2009-09-08	0	0.670	0.670	0.680	0.640	0.680	520,000	343,800	0.6612	12.56	12.56	12.74	11.99	12.74	27,747	12.390	-1.47%
2009-09-07	0	0.680	0.680	0.690	0.670	0.680	176,000	118,620	0.6740	12.74	12.74	12.93	12.56	12.74	9,391	12.631	1.49%
2009-09-04	0	0.670	0.650	0.680	0.670	0.670	224,000	150,080	0.6700	12.56	12.18	12.74	12.56	12.56	11,953	12.556	0.00%
2009-09-03	0	0.670	0.670	0.680	0.650	0.650	50,000	32,500	0.6500	12.56	12.56	12.74	12.18	12.18	2,668	12.181	8.06%
2009-09-02	0	0.620	0.630	0.640	0.620	0.630	2,250,000	1,388,120	0.6169	11.62	11.81	11.99	11.62	11.81	120,061	11.562	-7.46%
2009-09-01	0	0.670	0.640	0.680	-	-	0	0	-	12.56	11.99	12.74	-	-	0	-	0.00%
2009-08-31	0	0.670	0.670	0.680	0.620	0.640	444,000	280,640	0.6321	12.56	12.56	12.74	11.62	11.99	23,692	11.845	3.08%
2009-08-28	0	0.650	0.640	0.670	0.640	0.670	1,022,000	664,040	0.6497	12.18	11.99	12.56	11.99	12.56	54,534	12.177	-5.80%
2009-08-27	0	0.690	0.660	0.690	-	-	0	0	-	12.93	12.37	12.93	-	-	0	-	0.00%
2009-08-26	0	0.690	0.660	0.690	0.670	0.690	250,000	168,260	0.6730	12.93	12.37	12.93	12.56	12.93	13,340	12.613	2.99%
2009-08-25	0	0.670	0.670	0.680	0.670	0.670	150,000	100,500	0.6700	12.56	12.56	12.74	12.56	12.56	8,004	12.556	3.08%
2009-08-24	0	0.650	0.680	0.690	0.650	0.670	1,500,000	1,000,500	0.6670	12.18	12.74	12.93	12.18	12.56	80,041	12.500	-5.80%
2009-08-21	0	0.690	0.680	0.690	0.690	0.690	126,000	86,940	0.6900	12.93	12.74	12.93	12.93	12.93	6,723	12.931	1.47%
2009-08-20	0	0.680	0.680	0.690	0.680	0.690	326,000	222,680	0.6831	12.74	12.74	12.93	12.74	12.93	17,396	12.801	0.00%
2009-08-19	0	0.680	0.680	0.700	0.670	0.680	366,000	245,880	0.6718	12.74	12.74	13.12	12.56	12.74	19,530	12.590	1.49%
2009-08-18	0	0.670	0.660	0.670	0.660	0.700	662,000	459,100	0.6935	12.56	12.37	12.56	12.37	13.12	35,325	12.997	1.52%
2009-08-17	0	0.660	0.650	0.670	0.650	0.660	558,000	367,980	0.6595	12.37	12.18	12.56	12.18	12.37	29,775	12.359	-1.49%
2009-08-14	0	0.670	0.660	0.670	0.670	0.670	282,000	188,940	0.6700	12.56	12.37	12.56	12.56	12.56	15,048	12.556	0.00%
2009-08-13	0	0.670	0.660	0.670	0.660	0.670	796,000	530,120	0.6660	12.56	12.37	12.56	12.37	12.56	42,475	12.481	3.08%
2009-08-12	0	0.650	0.650	0.680	0.650	0.690	1,168,000	784,700	0.6718	12.18	12.18	12.74	12.18	12.93	62,325	12.590	-5.80%
2009-08-11	0	0.690	0.690	0.700	0.690	0.700	400,000	277,300	0.6933	12.93	12.93	13.12	12.93	13.12	21,344	12.992	-1.43%
2009-08-10	0	0.700	0.700	0.710	0.700	0.700	190,000	133,000	0.7000	13.12	13.12	13.31	13.12	13.12	10,138	13.118	0.00%
2009-08-07	0	0.700	0.690	0.700	0.690	0.700	1,216,000	849,680	0.6988	13.12	12.93	13.12	12.93	13.12	64,886	13.095	0.00%
2009-08-06	0	0.700	0.690	0.700	0.690	0.720	848,000	593,020	0.6993	13.12	12.93	13.12	12.93	13.49	45,250	13.105	0.00%
2009-08-05	0	0.700	0.680	0.700	0.680	0.700	1,906,000	1,325,360	0.6954	13.12	12.74	13.12	12.74	13.12	101,705	13.031	4.48%
2009-08-04	0	0.670	0.670	0.690	0.670	0.680	484,000	326,280	0.6741	12.56	12.56	12.93	12.56	12.74	25,826	12.634	0.00%
2009-08-03	0	0.670	0.670	0.690	0.650	0.690	458,000	305,140	0.6662	12.56	12.56	12.93	12.18	12.93	24,439	12.486	-2.90%
2009-07-31	0	0.690	0.680	0.700	0.680	0.700	464,000	320,480	0.6907	12.93	12.74	13.12	12.74	13.12	24,759	12.944	-2.82%
2009-07-30	0	0.710	0.700	0.710	0.650	0.710	1,654,000	1,127,440	0.6816	13.31	13.12	13.31	12.18	13.31	88,258	12.774	7.58%
2009-07-29	0	0.660	0.640	0.660	0.650	0.670	500,000	326,900	0.6538	12.37	11.99	12.37	12.18	12.56	26,680	12.253	0.00%
2009-07-28	0	0.660	0.650	0.670	0.650	0.660	702,000	456,600	0.6504	12.37	12.18	12.56	12.18	12.37	37,459	12.189	1.54%
2009-07-27	0	0.650	0.640	0.650	0.650	0.650	3,994,000	2,596,100	0.6500	12.18	11.99	12.18	12.18	12.18	213,122	12.181	0.00%
2009-07-24	0	0.650	0.650	0.670	0.650	0.650	334,000	217,100	0.6500	12.18	12.18	12.56	12.18	12.18	17,822	12.181	-1.52%
2009-07-23	0	0.660	0.650	0.660	0.640	0.660	430,000	281,240	0.6540	12.37	12.18	12.37	11.99	12.37	22,945	12.257	6.45%
2009-07-22	0	0.620	0.620	0.640	0.620	0.700	1,536,000	1,006,160	0.6551	11.62	11.62	11.99	11.62	13.12	81,962	12.276	-11.43%
2009-07-21	0	0.700	0.690	0.700	0.700	0.710	736,000	515,480	0.7004	13.12	12.93	13.12	13.12	13.31	39,273	13.125	0.00%
2009-07-20	0	0.700	0.680	0.700	0.680	0.700	312,000	216,360	0.6935	13.12	12.74	13.12	12.74	13.12	16,648	12.996	2.94%
2009-07-17	0	0.680	0.670	0.690	0.670	0.700	194,000	133,640	0.6889	12.74	12.56	12.93	12.56	13.12	10,352	12.910	0.00%
2009-07-16	0	0.680	0.660	0.680	0.680	0.700	106,000	72,740	0.6862	12.74	12.37	12.74	12.74	13.12	5,656	12.860	0.00%
2009-07-15	0	0.680	0.680	0.690	0.650	0.700	966,000	652,420	0.6754	12.74	12.74	12.93	12.18	13.12	51,546	12.657	4.62%
2009-07-14	0	0.650	0.650	0.670	0.640	0.650	266,000	172,400	0.6481	12.18	12.18	12.56	11.99	12.18	14,194	12.146	3.17%
2009-07-13	0	0.630	0.630	0.640	0.630	0.640	1,028,000	648,040	0.6304	11.81	11.81	11.99	11.81	11.99	54,855	11.814	0.00%
2009-07-10	0	0.630	0.600	0.630	0.620	0.630	824,000	516,040	0.6263	11.81	11.24	11.81	11.62	11.81	43,969	11.736	1.61%
2009-07-09	0	0.620	0.620	0.650	0.620	0.620	40,000	24,800	0.6200	11.62	11.62	12.18	11.62	11.62	2,134	11.619	0.00%
2009-07-08	0	0.620	0.620	0.640	0.600	0.620	148,000	91,600	0.6189	11.62	11.62	11.99	11.24	11.62	7,897	11.599	0.00%
2009-07-07	0	0.620	0.600	0.630	0.600	0.630	114,000	70,940	0.6223	11.62	11.24	11.81	11.24	11.81	6,083	11.662	3.33%
2009-07-06	0	0.600	0.600	0.620	0.600	0.630	78,000	49,080	0.6292	11.24	11.24	11.62	11.24	11.81	4,162	11.792	-3.23%
2009-07-03	0	0.620	0.620	0.630	0.610	0.620	210,000	130,180	0.6199	11.62	11.62	11.81	11.43	11.62	11,206	11.617	3.33%
2009-07-02	0	0.600	0.600	0.620	0.600	0.600	136,000	81,600	0.6000	11.24	11.24	11.62	11.24	11.24	7,257	11.244	1.69%
2009-06-30	0	0.590	0.590	0.610	0.590	0.610	400,000	239,460	0.5987	11.06	11.06	11.43	11.06	11.43	21,344	11.219	-3.28%
2009-06-29	0	0.610	0.610	0.630	0.610	0.620	100,000	61,900	0.6190	11.43	11.43	11.81	11.43	11.62	5,336	11.600	-1.61%
2009-06-26	0	0.620	0.610	0.640	0.600	0.620	300,000	183,800	0.6127	11.62	11.43	11.99	11.24	11.62	16,008	11.482	3.33%
2009-06-25	0	0.600	0.600	0.630	0.600	0.600	300,000	180,000	0.6000	11.24	11.24	11.81	11.24	11.24	16,008	11.244	-4.76%
2009-06-24	0	0.630	0.630	0.640	0.630	0.630	290,000	182,700	0.6300	11.81	11.81	11.99	11.81	11.81	15,475	11.806	1.61%
2009-06-23	0	0.620	0.620	0.640	0.620	0.620	100,000	62,000	0.6200	11.62	11.62	11.99	11.62	11.62	5,336	11.619	-6.06%
2009-06-22	0	0.660	0.650	0.660	0.630	0.660	454,000	295,140	0.6501	12.37	12.18	12.37	11.81	12.37	24,226	12.183	0.00%
2009-06-19	0	0.660	0.620	0.680	0.620	0.660	236,000	154,660	0.6553	12.37	11.62	12.74	11.62	12.37	12,593	12.281	8.20%
2009-06-18	0	0.610	0.610	0.630	0.610	0.630	268,000	166,120	0.6199	11.43	11.43	11.81	11.43	11.81	14,301	11.616	-1.61%
2009-06-17	0	0.620	0.610	0.620	0.610	0.630	84,000	52,180	0.6212	11.62	11.43	11.62	11.43	11.81	4,482	11.641	-1.59%
2009-06-16	0	0.630	0.630	0.650	0.620	0.650	310,000	194,820	0.6285	11.81	11.81	12.18	11.62	12.18	16,542	11.777	1.61%
2009-06-15	0	0.620	0.620	0.650	0.620	0.670	802,000	509,940	0.6358	11.62	11.62	12.18	11.62	12.56	42,795	11.916	-3.12%
2009-06-12	0	0.640	0.630	0.640	0.640	0.670	250,000	164,000	0.6560	11.99	11.81	11.99	11.99	12.56	13,340	12.294	-3.76%
2009-06-11	0	0.700	0.690	0.710	0.660	0.700	604,000	413,880	0.6852	12.46	12.28	12.64	11.75	12.46	33,926	12.199	1.45%
2009-06-10	0	0.690	0.690	0.710	0.680	0.710	380,000	264,080	0.6949	12.28	12.28	12.64	12.11	12.64	21,344	12.372	1.47%
2009-06-09	0	0.680	0.670	0.700	0.680	0.700	346,000	239,160	0.6912	12.11	11.93	12.46	12.11	12.46	19,434	12.306	-4.23%
2009-06-08	0	0.710	0.700	0.730	0.700	0.750	596,000	421,840	0.7078	12.64	12.46	13.00	12.46	13.35	33,477	12.601	1.43%
2009-06-05	0	0.700	0.700	0.710	0.670	0.710	596,000	413,060	0.6931	12.46	12.46	12.64	11.93	12.64	33,477	12.339	2.94%
2009-06-04	0	0.680	0.670	0.680	0.650	0.680	654,000	433,340	0.6626	12.11	11.93	12.11	11.57	12.11	36,734	11.797	1.49%
2009-06-03	0	0.670	0.650	0.670	0.650	0.670	732,000	477,840	0.6528	11.93	11.57	11.93	11.57	11.93	41,116	11.622	4.69%
2009-06-02	0	0.640	0.640	0.650	0.640	0.660	528,000	345,940	0.6552	11.39	11.39	11.57	11.39	11.75	29,657	11.665	-3.03%
2009-06-01	0	0.660	0.660	0.670	0.640	0.670	914,000	595,320	0.6513	11.75	11.75	11.93	11.39	11.93	51,338	11.596	0.00%
2009-05-29	0	0.660	0.650	0.660	0.650	0.660	198,000	130,200	0.6576	11.75	11.57	11.75	11.57	11.75	11,121	11.707	1.54%
2009-05-27	0	0.650	0.640	0.650	0.640	0.650	264,000	168,980	0.6401	11.57	11.39	11.57	11.39	11.57	14,829	11.396	3.17%
2009-05-26	0	0.630	0.620	0.640	0.630	0.630	260,000	160,800	0.6185	11.22	11.04	11.39	11.22	11.22	14,604	11.011	1.61%
2009-05-25	0	0.620	0.620	0.630	0.600	0.620	790,000	482,680	0.6110	11.04	11.04	11.22	10.68	11.04	44,373	10.878	3.33%
2009-05-22	0	0.600	0.600	0.610	0.590	0.600	558,000	334,420	0.5993	10.68	10.68	10.86	10.50	10.68	31,342	10.670	-1.64%
2009-05-21	0	0.610	0.610	0.630	0.610	0.620	460,000	282,200	0.6135	10.86	10.86	11.22	10.86	11.04	25,838	10.922	-1.61%
2009-05-20	0	0.620	0.610	0.650	0.620	0.620	200,000	124,000	0.6200	11.04	10.86	11.57	11.04	11.04	11,234	11.038	-1.59%
2009-05-19	0	0.630	0.630	0.640	0.620	0.630	138,000	85,980	0.6230	11.22	11.22	11.39	11.04	11.22	7,751	11.092	3.28%
2009-05-18	0	0.610	0.610	0.640	0.600	0.620	740,000	447,060	0.6041	10.86	10.86	11.39	10.68	11.04	41,565	10.756	-3.17%
2009-05-15	0	0.630	0.630	0.640	0.620	0.650	332,000	208,880	0.6292	11.22	11.22	11.39	11.04	11.57	18,648	11.201	1.61%
2009-05-14	0	0.620	0.600	0.660	0.600	0.620	312,000	190,700	0.6112	11.04	10.68	11.75	10.68	11.04	17,525	10.882	1.64%
2009-05-13	0	0.610	0.600	0.610	0.590	0.620	2,742,000	1,641,680	0.5987	10.86	10.68	10.86	10.50	11.04	154,015	10.659	3.39%
2009-05-12	0	0.590	0.560	0.590	0.570	0.590	1,616,000	945,580	0.5851	10.50	9.970	10.50	10.15	10.50	90,769	10.417	9.26%
2009-05-11	0	0.540	0.540	0.570	0.540	0.590	1,056,000	594,460	0.5629	9.614	9.614	10.15	9.614	10.50	59,314	10.022	-8.47%
2009-05-08	0	0.590	0.580	0.610	0.580	0.610	710,000	418,780	0.5898	10.50	10.33	10.86	10.33	10.86	39,880	10.501	1.72%
2009-05-07	0	0.580	0.580	0.590	0.570	0.590	348,000	201,740	0.5797	10.33	10.33	10.50	10.15	10.50	19,547	10.321	-1.69%
2009-05-06	0	0.590	0.580	0.600	0.550	0.590	1,596,000	911,320	0.5710	10.50	10.33	10.68	9.792	10.50	89,646	10.166	7.27%
2009-05-05	0	0.550	0.540	0.550	0.550	0.560	916,000	504,320	0.5506	9.792	9.614	9.792	9.792	9.970	51,451	9.8020	0.00%
2009-05-04	0	0.550	0.540	0.560	0.550	0.560	420,000	234,200	0.5576	9.792	9.614	9.970	9.792	9.970	23,591	9.9275	-1.79%
2009-04-30	0	0.560	0.550	0.570	0.550	0.560	1,174,000	655,220	0.5581	9.970	9.792	10.15	9.792	9.970	65,942	9.9363	3.70%
2009-04-29	0	0.540	0.540	0.550	0.530	0.550	860,000	460,000	0.5349	9.614	9.614	9.792	9.436	9.792	48,305	9.5228	0.00%
2009-04-28	0	0.540	0.530	0.540	0.530	0.540	602,000	323,040	0.5366	9.614	9.436	9.614	9.436	9.614	33,814	9.5535	0.00%
2009-04-27	0	0.540	0.530	0.540	0.530	0.560	2,646,000	1,434,840	0.5423	9.614	9.436	9.614	9.436	9.970	148,623	9.6542	-5.26%
2009-04-24	0	0.570	0.560	0.570	0.550	0.570	972,000	538,920	0.5544	10.15	9.970	10.15	9.792	10.15	54,596	9.8710	3.64%
2009-04-23	0	0.550	0.550	0.560	0.510	0.550	1,788,000	951,020	0.5319	9.792	9.792	9.970	9.080	9.792	100,430	9.4695	7.84%
2009-04-22	0	0.510	0.500	0.510	0.490	0.520	910,000	461,280	0.5069	9.080	8.902	9.080	8.724	9.258	51,114	9.0246	-1.92%
2009-04-21	0	0.520	0.520	0.540	0.500	0.530	590,000	304,560	0.5162	9.258	9.258	9.614	8.902	9.436	33,140	9.1902	4.00%
2009-04-20	0	0.500	0.485	0.520	0.470	0.500	732,000	352,140	0.4811	8.902	8.635	9.258	8.368	8.902	41,116	8.5646	4.17%
2009-04-17	0	0.480	0.480	0.495	0.470	0.495	424,000	203,710	0.4804	8.546	8.546	8.813	8.368	8.813	23,816	8.5536	3.23%
2009-04-16	0	0.465	-	0.490	0.465	0.475	1,178,000	553,470	0.4698	8.279	-	8.724	8.279	8.457	66,167	8.3647	0.00%
2009-04-15	0	0.465	0.465	0.475	0.465	0.475	152,000	71,180	0.4683	8.279	8.279	8.457	8.279	8.457	8,538	8.3372	0.00%
2009-04-14	0	0.465	0.465	0.475	0.450	0.475	316,000	147,390	0.4664	8.279	8.279	8.457	8.012	8.457	17,749	8.3039	3.33%
2009-04-09	0	0.450	0.435	0.450	0.430	0.450	164,000	72,120	0.4398	8.012	7.744	8.012	7.655	8.012	9,212	7.8292	5.88%
2009-04-08	0	0.425	0.425	0.430	0.420	0.430	678,000	288,110	0.4249	7.566	7.566	7.655	7.477	7.655	38,083	7.5654	3.66%
2009-04-07	0	0.410	0.405	0.410	0.400	0.415	690,000	278,800	0.4041	7.299	7.210	7.299	7.121	7.388	38,757	7.1936	2.50%
2009-04-06	0	0.400	0.395	0.415	0.395	0.410	1,034,000	414,450	0.4008	7.121	7.032	7.388	7.032	7.299	58,079	7.1360	-2.44%
2009-04-03	0	0.410	0.395	0.410	0.390	0.410	278,000	109,980	0.3956	7.299	7.032	7.299	6.943	7.299	15,615	7.0432	1.23%
2009-04-02	0	0.405	0.395	0.405	0.400	0.405	1,902,000	761,210	0.4002	7.210	7.032	7.210	7.121	7.210	106,833	7.1252	-1.22%
2009-04-01	0	0.410	0.405	0.410	-	-	0	0	-	7.299	7.210	7.299	-	-	0	-	0.00%
2009-03-31	0	0.410	0.400	0.410	-	-	0	0	-	7.299	7.121	7.299	-	-	0	-	-1.20%
2009-03-30	0	0.415	0.410	0.420	-	-	0	0	-	7.388	7.299	7.477	-	-	0	-	0.00%
2009-03-27	0	0.415	0.415	0.430	0.415	0.415	40,000	16,600	0.4150	7.388	7.388	7.655	7.388	7.388	2,247	7.3884	1.22%
2009-03-26	0	0.410	0.410	0.420	0.400	0.410	812,000	327,310	0.4031	7.299	7.299	7.477	7.121	7.299	45,609	7.1764	3.80%
2009-03-25	0	0.395	0.395	0.405	0.395	0.400	1,194,000	476,380	0.3990	7.032	7.032	7.210	7.032	7.121	67,066	7.1032	-1.25%
2009-03-24	0	0.400	0.400	0.405	0.385	0.410	1,516,000	595,170	0.3926	7.121	7.121	7.210	6.854	7.299	85,152	6.9895	0.00%
2009-03-23	0	0.400	0.395	0.400	0.395	0.415	396,000	161,590	0.4081	7.121	7.032	7.121	7.032	7.388	22,243	7.2648	0.00%
2009-03-20	0	0.400	0.395	0.410	0.400	0.400	30,000	12,000	0.4000	7.121	7.032	7.299	7.121	7.121	1,685	7.1214	-3.61%
2009-03-19	0	0.415	0.415	0.420	0.400	0.415	610,000	245,650	0.4027	7.388	7.388	7.477	7.121	7.388	34,263	7.1695	3.75%
2009-03-18	0	0.400	0.400	0.420	0.395	0.400	444,000	176,850	0.3983	7.121	7.121	7.477	7.032	7.121	24,939	7.0913	1.27%
2009-03-17	0	0.395	0.395	0.415	0.395	0.395	90,000	35,550	0.3950	7.032	7.032	7.388	7.032	7.032	5,055	7.0324	-1.25%
2009-03-16	0	0.400	0.395	0.400	0.385	0.405	236,000	93,050	0.3943	7.121	7.032	7.121	6.854	7.210	13,256	7.0195	-5.88%
2009-03-13	0	0.425	0.385	0.425	0.390	0.425	354,000	138,140	0.3902	7.566	6.854	7.566	6.943	7.566	19,884	6.9474	8.97%
2009-03-12	0	0.390	0.350	0.425	0.390	0.390	200,000	78,000	0.3900	6.943	6.231	7.566	6.943	6.943	11,234	6.9433	-1.27%
2009-03-11	0	0.395	0.390	0.425	0.395	0.395	128,000	50,560	0.3950	7.032	6.943	7.566	7.032	7.032	7,190	7.0324	0.00%
2009-03-10	0	0.395	0.380	0.460	0.395	0.395	350,000	138,250	0.3950	7.032	6.765	8.190	7.032	7.032	19,659	7.0324	-3.66%
2009-03-09	0	0.410	0.395	0.435	0.410	0.410	10,000	4,100	0.4100	7.299	7.032	7.744	7.299	7.299	562	7.2994	0.00%
2009-03-06	0	0.410	0.395	0.450	0.410	0.410	230,000	94,300	0.4100	7.299	7.032	8.012	7.299	7.299	12,919	7.2994	1.23%
2009-03-05	0	0.405	0.395	0.420	0.380	0.405	1,534,000	611,370	0.3985	7.210	7.032	7.477	6.765	7.210	86,163	7.0955	0.00%
2009-03-04	0	0.405	0.405	0.500	0.400	0.400	254,302	101,712	0.4000	7.210	7.210	8.902	7.121	7.121	14,284	7.1208	0.00%
2009-03-03	0	0.405	0.405	0.445	-	-	0	0	-	7.210	7.210	7.923	-	-	0	-	0.00%
2009-03-02	0	0.405	0.405	0.445	0.400	0.400	148,000	59,200	0.4000	7.210	7.210	7.923	7.121	7.121	8,313	7.1214	-10.00%
2009-02-27	0	0.450	0.430	0.450	0.420	0.450	58,000	25,860	0.4459	8.012	7.655	8.012	7.477	8.012	3,258	7.9379	4.65%
2009-02-26	0	0.430	0.430	0.450	0.430	0.430	12,000	5,160	0.4300	7.655	7.655	8.012	7.655	7.655	674	7.6555	-4.44%
2009-02-25	0	0.450	0.440	0.450	0.450	0.450	190,000	85,500	0.4500	8.012	7.834	8.012	8.012	8.012	10,672	8.0115	-10.00%
2009-02-24	0	0.500	0.450	0.500	-	-	0	0	-	8.902	8.012	8.902	-	-	0	-	0.00%
2009-02-23	0	0.500	0.410	0.500	-	-	0	0	-	8.902	7.299	8.902	-	-	0	-	0.00%
2009-02-20	0	0.500	0.410	0.500	0.500	0.500	40,000	20,000	0.5000	8.902	7.299	8.902	8.902	8.902	2,247	8.9017	5.26%
2009-02-19	0	0.475	0.475	0.500	-	-	0	0	-	8.457	8.457	8.902	-	-	0	-	1.06%
2009-02-18	0	0.470	0.450	0.470	0.470	0.475	296,000	139,180	0.4702	8.368	8.012	8.368	8.368	8.457	16,626	8.3712	-1.05%
2009-02-17	0	0.475	0.475	0.480	0.470	0.480	22,000	10,360	0.4709	8.457	8.457	8.546	8.368	8.546	1,236	8.3838	-3.06%
2009-02-16	0	0.490	0.475	0.495	0.470	0.490	176,000	84,780	0.4817	8.724	8.457	8.813	8.368	8.724	9,886	8.5760	5.38%
2009-02-13	0	0.465	0.460	0.480	0.460	0.490	250,000	116,800	0.4672	8.279	8.190	8.546	8.190	8.724	14,042	8.3178	-7.00%
2009-02-12	0	0.500	0.450	0.500	0.490	0.500	112,000	55,000	0.4911	8.902	8.012	8.902	8.724	8.902	6,291	8.7428	1.01%
2009-02-11	0	0.495	0.490	0.495	-	-	0	0	-	8.813	8.724	8.813	-	-	0	-	-6.60%
2009-02-10	0	0.530	0.500	0.530	0.490	0.530	142,000	70,060	0.4934	9.436	8.902	9.436	8.724	9.436	7,976	8.7839	6.00%
2009-02-09	0	0.500	0.485	0.520	0.450	0.500	226,000	108,500	0.4801	8.902	8.635	9.258	8.012	8.902	12,694	8.5472	17.65%
2009-02-06	0	0.425	0.425	0.440	0.410	0.425	178,000	74,960	0.4211	7.566	7.566	7.834	7.299	7.566	9,998	7.4974	2.41%
2009-02-05	0	0.415	0.415	0.430	0.410	0.410	2,000	820	0.4100	7.388	7.388	7.655	7.299	7.299	112	7.2994	0.00%
2009-02-04	0	0.415	0.415	0.420	-	-	0	0	-	7.388	7.388	7.477	-	-	0	-	0.00%
2009-02-03	0	0.415	0.415	0.420	0.390	0.415	220,000	90,500	0.4114	7.388	7.388	7.477	6.943	7.388	12,357	7.3237	3.75%
2009-02-02	0	0.400	0.390	0.420	-	-	0	0	-	7.121	6.943	7.477	-	-	0	-	0.00%
2009-01-30	0	0.400	0.400	0.490	0.400	0.410	644,000	258,600	0.4016	7.121	7.121	8.724	7.121	7.299	36,173	7.1490	-1.23%
2009-01-29	0	0.405	0.405	0.420	0.400	0.405	208,000	83,740	0.4026	7.210	7.210	7.477	7.121	7.210	11,683	7.1676	-1.22%
2009-01-23	0	0.410	0.405	0.415	-	-	0	0	-	7.299	7.210	7.388	-	-	0	-	0.00%
2009-01-22	0	0.410	0.400	0.415	-	-	0	0	-	7.299	7.121	7.388	-	-	0	-	0.00%
2009-01-21	0	0.410	0.410	0.420	0.410	0.420	134,000	56,030	0.4181	7.299	7.299	7.477	7.299	7.477	7,527	7.4442	-3.53%
2009-01-20	0	0.425	0.425	0.430	0.425	0.435	426,000	182,170	0.4276	7.566	7.566	7.655	7.566	7.744	23,928	7.6133	1.19%
2009-01-19	0	0.420	0.420	0.425	0.410	0.420	108,000	45,060	0.4172	7.477	7.477	7.566	7.299	7.477	6,066	7.4280	0.00%
2009-01-16	0	0.420	0.420	0.440	0.420	0.420	86,000	36,120	0.4200	7.477	7.477	7.834	7.477	7.477	4,831	7.4774	0.00%
2009-01-15	0	0.420	0.410	0.420	-	-	0	0	-	7.477	7.299	7.477	-	-	0	-	0.00%
2009-01-14	0	0.420	0.410	0.420	0.420	0.420	100,000	42,000	0.4200	7.477	7.299	7.477	7.477	7.477	5,617	7.4774	2.44%
2009-01-13	0	0.410	0.410	0.420	0.410	0.410	400,000	164,000	0.4100	7.299	7.299	7.477	7.299	7.299	22,468	7.2994	0.00%
2009-01-12	0	0.410	0.410	0.420	0.410	0.410	526,000	215,660	0.4100	7.299	7.299	7.477	7.299	7.299	29,545	7.2994	0.00%
2009-01-09	0	0.410	0.410	0.420	0.410	0.415	130,000	53,540	0.4118	7.299	7.299	7.477	7.299	7.388	7,302	7.3323	-1.20%
2009-01-08	0	0.415	0.405	0.415	0.405	0.415	820,000	337,050	0.4110	7.388	7.210	7.388	7.210	7.388	46,059	7.3179	-1.19%
2009-01-07	0	0.420	0.415	0.420	0.390	0.420	2,248,000	910,410	0.4050	7.477	7.388	7.477	6.943	7.477	126,268	7.2102	0.00%
2009-01-06	0	0.420	0.420	0.425	0.410	0.420	710,000	294,750	0.4151	7.477	7.477	7.566	7.299	7.477	39,880	7.3909	0.00%
2009-01-05	0	0.420	0.410	0.420	0.400	0.425	478,000	198,550	0.4154	7.477	7.299	7.477	7.121	7.566	26,849	7.3951	3.70%
2009-01-02	0	0.405	0.420	0.430	0.405	0.410	2,702,000	1,094,360	0.4050	7.210	7.477	7.655	7.210	7.299	151,769	7.2107	0.00%
2008-12-31	0	0.405	0.385	0.405	-	-	0	0	-	7.210	6.854	7.210	-	-	0	-	0.00%
2008-12-30	0	0.405	0.390	0.405	0.400	0.405	920,000	372,370	0.4048	7.210	6.943	7.210	7.121	7.210	51,675	7.2059	0.00%
2008-12-29	0	0.405	0.405	0.430	0.405	0.405	502,000	203,310	0.4050	7.210	7.210	7.655	7.210	7.210	28,197	7.2104	0.00%
2008-12-24	0	0.405	0.400	0.405	0.400	0.405	460,000	186,050	0.4045	7.210	7.121	7.210	7.121	7.210	25,838	7.2007	0.00%
2008-12-23	0	0.405	0.400	0.405	0.405	0.405	90,000	36,450	0.4050	7.210	7.121	7.210	7.210	7.210	5,055	7.2104	0.00%
2008-12-22	0	0.405	0.400	0.405	0.400	0.405	572,000	229,820	0.4018	7.210	7.121	7.210	7.121	7.210	32,129	7.1531	1.25%
2008-12-19	0	0.400	0.400	0.405	0.390	0.400	612,000	241,800	0.3951	7.121	7.121	7.210	6.943	7.121	34,375	7.0341	-1.23%
2008-12-18	0	0.405	0.395	0.405	0.405	0.405	601,000	243,370	0.4049	7.210	7.032	7.210	7.210	7.210	33,758	7.2094	3.85%
2008-12-17	0	0.390	0.390	0.405	0.390	0.405	336,000	134,710	0.4009	6.943	6.943	7.210	6.943	7.210	18,873	7.1378	-3.70%
2008-12-16	0	0.405	0.390	0.405	-	-	0	0	-	7.210	6.943	7.210	-	-	0	-	0.00%
2008-12-15	0	0.405	0.400	0.405	0.405	0.405	200,000	81,000	0.4050	7.210	7.121	7.210	7.210	7.210	11,234	7.2104	3.85%
2008-12-12	0	0.390	0.390	0.400	0.390	0.400	470,000	185,000	0.3936	6.943	6.943	7.121	6.943	7.121	26,399	7.0077	-2.50%
2008-12-11	0	0.400	0.400	0.405	0.400	0.400	60,000	24,000	0.4000	7.121	7.121	7.210	7.121	7.121	3,370	7.1214	0.00%
2008-12-10	0	0.400	0.385	0.400	0.400	0.400	146,000	58,400	0.4000	7.121	6.854	7.121	7.121	7.121	8,201	7.1214	0.00%
2008-12-09	0	0.400	0.385	0.400	-	-	0	0	-	7.121	6.854	7.121	-	-	0	-	0.00%
2008-12-08	0	0.400	0.390	0.400	0.400	0.400	38,000	15,050	0.3961	7.121	6.943	7.121	7.121	7.121	2,134	7.0511	3.90%
2008-12-05	0	0.385	0.385	0.400	0.385	0.385	70,000	26,950	0.3850	6.854	6.854	7.121	6.854	6.854	3,932	6.8543	-1.28%
2008-12-04	0	0.390	0.390	0.400	0.390	0.390	190,000	74,100	0.3900	6.943	6.943	7.121	6.943	6.943	10,672	6.9433	-1.27%
2008-12-03	0	0.395	0.390	0.400	-	-	0	0	-	7.032	6.943	7.121	-	-	0	-	0.00%
2008-12-02	0	0.395	0.395	0.400	0.395	0.400	194,000	77,110	0.3975	7.032	7.032	7.121	7.032	7.121	10,897	7.0764	-2.47%
2008-12-01	0	0.405	0.400	0.405	0.405	0.405	500,000	202,500	0.4050	7.210	7.121	7.210	7.210	7.210	28,084	7.2104	0.00%
2008-11-28	0	0.405	0.400	0.405	0.405	0.455	202,000	84,510	0.4184	7.210	7.121	7.210	7.210	8.101	11,346	7.4484	0.00%
2008-11-27	0	0.405	0.405	0.410	0.405	0.405	1,144,000	463,320	0.4050	7.210	7.210	7.299	7.210	7.210	64,257	7.2104	0.00%
2008-11-26	0	0.405	0.405	0.410	0.400	0.405	1,316,000	529,470	0.4023	7.210	7.210	7.299	7.121	7.210	73,918	7.1629	0.00%
2008-11-25	0	0.405	0.405	0.410	0.400	0.405	546,000	220,130	0.4032	7.210	7.210	7.299	7.121	7.210	30,668	7.1778	1.25%
2008-11-24	0	0.400	0.390	0.400	-	-	0	0	-	7.121	6.943	7.121	-	-	0	-	0.00%
2008-11-21	0	0.400	0.395	0.405	0.380	0.400	2,252,000	881,850	0.3916	7.121	7.032	7.210	6.765	7.121	126,492	6.9716	5.26%
2008-11-20	0	0.380	0.385	0.390	0.375	0.400	360,000	140,100	0.3892	6.765	6.854	6.943	6.676	7.121	20,221	6.9285	-3.80%
2008-11-19	0	0.395	0.395	0.405	0.390	0.400	200,000	78,500	0.3925	7.032	7.032	7.210	6.943	7.121	11,234	6.9878	-5.95%
2008-11-18	0	0.420	0.375	0.420	0.395	0.420	1,160,000	483,750	0.4170	7.477	6.676	7.477	7.032	7.477	65,156	7.4245	0.00%
2008-11-17	0	0.420	0.420	0.430	0.420	0.420	152,000	63,840	0.4200	7.477	7.477	7.655	7.477	7.477	8,538	7.4774	0.00%
2008-11-14	0	0.420	0.405	0.430	0.420	0.430	186,000	79,480	0.4273	7.477	7.210	7.655	7.477	7.655	10,447	7.6076	0.00%
2008-11-13	0	0.420	0.420	0.425	0.415	0.420	666,000	279,670	0.4199	7.477	7.477	7.566	7.388	7.477	37,409	7.4761	-1.18%
2008-11-12	0	0.425	0.425	0.430	0.420	0.425	362,000	153,150	0.4231	7.566	7.566	7.655	7.477	7.566	20,333	7.5320	1.19%
2008-11-11	0	0.420	0.420	0.430	0.420	0.425	1,108,000	468,580	0.4229	7.477	7.477	7.655	7.477	7.566	62,235	7.5292	-1.18%
2008-11-10	0	0.425	0.425	0.430	0.425	0.435	716,000	310,340	0.4334	7.566	7.566	7.655	7.566	7.744	40,217	7.7166	-1.16%
2008-11-07	0	0.430	0.430	0.440	0.425	0.430	456,000	195,080	0.4278	7.655	7.655	7.834	7.566	7.655	25,613	7.6164	0.00%
2008-11-06	0	0.430	0.430	0.440	0.420	0.430	156,000	66,340	0.4253	7.655	7.655	7.834	7.477	7.655	8,762	7.5710	3.61%
2008-11-05	0	0.415	0.410	0.415	0.405	0.415	236,000	97,450	0.4129	7.388	7.299	7.388	7.210	7.388	13,256	7.3515	3.75%
2008-11-04	0	0.400	0.400	0.415	0.400	0.405	180,000	72,500	0.4028	7.121	7.121	7.388	7.121	7.210	10,110	7.1708	0.00%
2008-11-03	0	0.400	0.400	0.430	0.400	0.420	348,000	144,200	0.4144	7.121	7.121	7.655	7.121	7.477	19,547	7.3772	-4.76%
2008-10-31	0	0.420	0.420	0.425	0.420	0.420	108,000	45,360	0.4200	7.477	7.477	7.566	7.477	7.477	6,066	7.4774	0.00%
2008-10-30	0	0.420	0.420	0.430	0.420	0.430	442,000	185,760	0.4203	7.477	7.477	7.655	7.477	7.655	24,827	7.4823	1.20%
2008-10-29	0	0.415	0.395	0.415	0.390	0.415	516,000	204,060	0.3955	7.388	7.032	7.388	6.943	7.388	28,983	7.0406	6.41%
2008-10-28	0	0.390	0.390	0.400	0.370	0.390	158,000	59,630	0.3774	6.943	6.943	7.121	6.587	6.943	8,875	6.7191	5.41%
2008-10-27	0	0.370	0.325	0.370	0.365	0.370	296,000	109,020	0.3683	6.587	5.786	6.587	6.498	6.587	16,626	6.5572	-1.33%
2008-10-24	0	0.375	0.300	0.375	0.380	0.385	160,000	61,350	0.3834	6.676	5.341	6.676	6.765	6.854	8,987	6.8265	-6.25%
2008-10-23	0	0.400	0.395	0.400	0.395	0.400	640,000	254,630	0.3979	7.121	7.032	7.121	7.032	7.121	35,948	7.0833	-4.76%
2008-10-22	0	0.420	0.420	0.435	0.420	0.425	140,000	59,300	0.4236	7.477	7.477	7.744	7.477	7.566	7,864	7.5410	-4.55%
2008-10-21	0	0.440	0.430	0.440	0.450	0.450	104,000	46,800	0.4500	7.834	7.655	7.834	8.012	8.012	5,842	8.0115	1.15%
2008-10-20	0	0.435	0.425	0.435	0.410	0.440	304,000	131,110	0.4313	7.744	7.566	7.744	7.299	7.834	17,075	7.6783	1.16%
2008-10-17	0	0.430	0.405	0.435	0.415	0.430	514,000	219,280	0.4266	7.655	7.210	7.744	7.388	7.655	28,871	7.5952	0.00%
2008-10-16	0	0.430	0.430	0.440	0.420	0.430	318,000	136,040	0.4278	7.655	7.655	7.834	7.477	7.655	17,862	7.6163	0.00%
2008-10-15	0	0.430	0.420	0.440	0.420	0.435	380,000	163,960	0.4315	7.655	7.477	7.834	7.477	7.744	21,344	7.6817	-2.27%
2008-10-14	0	0.440	0.430	0.440	0.430	0.440	396,000	173,940	0.4392	7.834	7.655	7.834	7.655	7.834	22,243	7.8200	7.32%
2008-10-13	0	0.410	0.410	0.440	0.410	0.410	102,000	41,820	0.4100	7.299	7.299	7.834	7.299	7.299	5,729	7.2994	1.23%
2008-10-10	0	0.405	0.405	0.440	0.400	0.400	50,000	20,000	0.4000	7.210	7.210	7.834	7.121	7.121	2,808	7.1214	-8.99%
2008-10-09	0	0.445	0.445	0.480	-	-	0	0	-	7.923	7.923	8.546	-	-	0	-	-0.00%
2008-10-08	0	0.460	0.405	0.460	0.460	0.460	138,000	63,480	0.4600	7.923	6.975	7.923	7.923	7.923	8,013	7.9225	0.00%
2008-10-06	0	0.460	0.460	0.485	0.460	0.485	140,000	64,600	0.4614	7.923	7.923	8.353	7.923	8.353	8,129	7.9471	-5.15%
2008-10-03	0	0.485	0.485	0.490	0.485	0.490	228,000	111,270	0.4880	8.353	8.353	8.439	8.353	8.439	13,238	8.4052	-1.02%
2008-10-02	0	0.490	0.490	0.500	0.490	0.500	474,000	234,480	0.4947	8.439	8.439	8.611	8.439	8.611	27,522	8.5199	-2.00%
2008-09-30	0	0.500	0.460	0.500	-	-	0	0	-	8.611	7.923	8.611	-	-	0	-	0.00%
2008-09-29	0	0.500	0.480	0.500	-	-	0	0	-	8.611	8.267	8.611	-	-	0	-	0.00%
2008-09-26	0	0.500	0.485	0.500	0.500	0.500	130,000	65,000	0.5000	8.611	8.353	8.611	8.611	8.611	7,548	8.6114	0.00%
2008-09-25	0	0.500	0.480	0.500	0.500	0.500	110,000	54,000	0.4909	8.611	8.267	8.611	8.611	8.611	6,387	8.4549	2.04%
2008-09-24	0	0.490	0.480	0.500	0.475	0.490	330,000	161,640	0.4898	8.439	8.267	8.611	8.181	8.439	19,161	8.4361	-2.00%
2008-09-23	0	0.500	0.500	0.510	0.500	0.500	90,000	45,000	0.5000	8.611	8.611	8.784	8.611	8.611	5,226	8.6114	0.00%
2008-09-22	0	0.500	0.500	0.510	0.490	0.500	714,000	356,780	0.4997	8.611	8.611	8.784	8.439	8.611	41,456	8.6061	3.09%
2008-09-19	0	0.485	0.475	0.485	0.485	0.490	470,000	229,060	0.4874	8.353	8.181	8.353	8.353	8.439	27,289	8.3938	3.19%
2008-09-18	0	0.470	0.470	0.475	0.450	0.470	818,000	369,520	0.4517	8.095	8.095	8.181	7.750	8.095	47,495	7.7802	-2.08%
2008-09-17	0	0.480	0.475	0.480	0.480	0.500	1,108,000	548,220	0.4948	8.267	8.181	8.267	8.267	8.611	64,333	8.5216	0.00%
2008-09-16	0	0.480	0.480	0.485	0.480	0.480	278,000	133,440	0.4800	8.267	8.267	8.353	8.267	8.267	16,141	8.2670	-3.03%
2008-09-12	0	0.495	0.490	0.495	0.490	0.520	540,000	267,640	0.4956	8.525	8.439	8.525	8.439	8.956	31,354	8.5362	5.32%
2008-09-11	0	0.470	0.470	0.495	0.470	0.470	10,000	4,700	0.4700	8.095	8.095	8.525	8.095	8.095	581	8.0948	0.00%
2008-09-10	0	0.470	0.470	0.490	0.470	0.485	124,000	59,000	0.4758	8.095	8.095	8.439	8.095	8.353	7,200	8.1948	-5.05%
2008-09-09	0	0.495	0.480	0.495	0.490	0.495	100,000	49,480	0.4948	8.525	8.267	8.525	8.439	8.525	5,806	8.5219	3.13%
2008-09-08	0	0.480	0.480	0.490	0.480	0.480	66,000	31,680	0.4800	8.267	8.267	8.439	8.267	8.267	3,832	8.2670	-3.03%
2008-09-05	0	0.495	0.475	0.500	0.480	0.495	80,000	39,290	0.4911	8.525	8.181	8.611	8.267	8.525	4,645	8.4586	2.06%
2008-09-04	0	0.485	0.480	0.485	0.485	0.485	120,000	58,200	0.4850	8.353	8.267	8.353	8.353	8.353	6,967	8.3531	-1.02%
2008-09-03	0	0.490	0.490	0.510	-	-	0	0	-	8.439	8.439	8.784	-	-	0	-	1.03%
2008-09-02	0	0.485	0.480	0.520	0.485	0.500	480,000	238,250	0.4964	8.353	8.267	8.956	8.353	8.611	27,870	8.5486	-4.90%
2008-09-01	0	0.510	0.490	0.550	-	-	0	0	-	8.784	8.439	9.473	-	-	0	-	0.00%
2008-08-29	0	0.510	0.485	0.510	0.510	0.510	60,000	30,600	0.5100	8.784	8.353	8.784	8.784	8.784	3,484	8.7837	2.00%
2008-08-28	0	0.500	0.500	0.510	0.500	0.520	508,000	259,040	0.5099	8.611	8.611	8.784	8.611	8.956	29,496	8.7823	0.00%
2008-08-27	0	0.500	0.490	0.510	-	-	0	0	-	8.611	8.439	8.784	-	-	0	-	0.00%
2008-08-26	0	0.500	0.500	0.510	0.465	0.500	700,000	345,500	0.4936	8.611	8.611	8.784	8.009	8.611	40,644	8.5007	0.00%
2008-08-25	0	0.500	0.500	0.510	0.500	0.500	94,000	47,000	0.5000	8.611	8.611	8.784	8.611	8.611	5,458	8.6114	7.53%
2008-08-21	0	0.465	0.465	0.500	0.465	0.485	598,000	287,040	0.4800	8.009	8.009	8.611	8.009	8.353	34,721	8.2670	-4.12%
2008-08-20	0	0.485	0.475	0.495	0.480	0.485	340,000	163,450	0.4807	8.353	8.181	8.525	8.267	8.353	19,741	8.2796	-3.00%
2008-08-19	0	0.500	0.485	0.500	-	-	0	0	-	8.611	8.353	8.611	-	-	0	-	0.00%
2008-08-18	0	0.500	0.490	0.510	0.500	0.520	8,000	4,080	0.5100	8.611	8.439	8.784	8.611	8.956	464	8.7837	1.01%
2008-08-15	0	0.495	0.495	0.520	-	-	0	0	-	8.525	8.525	8.956	-	-	0	-	0.00%
2008-08-14	0	0.495	0.490	0.520	0.495	0.500	300,000	149,650	0.4988	8.525	8.439	8.956	8.525	8.611	17,419	8.5913	-2.94%
2008-08-13	0	0.510	0.500	0.520	0.510	0.510	80,000	40,800	0.5100	8.784	8.611	8.956	8.784	8.784	4,645	8.7837	0.00%
2008-08-12	0	0.510	0.510	0.520	0.510	0.520	236,000	121,220	0.5136	8.784	8.784	8.956	8.784	8.956	13,703	8.8464	0.00%
2008-08-11	0	0.510	0.500	0.510	0.510	0.520	170,000	87,300	0.5135	8.784	8.611	8.784	8.784	8.956	9,871	8.8445	2.00%
2008-08-08	0	0.500	0.500	0.530	0.500	0.500	212,000	106,200	0.5009	8.611	8.611	9.128	8.611	8.611	12,309	8.6277	0.00%
2008-08-07	0	0.500	0.495	0.500	0.500	0.510	688,000	346,000	0.5029	8.611	8.525	8.611	8.611	8.784	39,947	8.6615	-1.96%
2008-08-05	0	0.510	0.510	0.540	0.510	0.510	200,000	102,000	0.5100	8.784	8.784	9.300	8.784	8.784	11,612	8.7837	0.00%
2008-08-04	0	0.510	0.500	0.510	0.510	0.510	738,000	376,380	0.5100	8.784	8.611	8.784	8.784	8.784	42,850	8.7837	0.00%
2008-08-01	0	0.510	0.500	0.510	0.510	0.510	138,000	70,380	0.5100	8.784	8.611	8.784	8.784	8.784	8,013	8.7837	0.00%
2008-07-31	0	0.510	0.500	0.510	0.510	0.540	280,000	146,480	0.5231	8.784	8.611	8.784	8.784	9.300	16,257	9.0100	0.00%
2008-07-30	0	0.510	0.510	0.520	0.510	0.510	22,000	11,220	0.5100	8.784	8.784	8.956	8.784	8.784	1,277	8.7837	2.00%
2008-07-29	0	0.500	0.500	0.520	0.500	0.510	388,000	194,520	0.5013	8.611	8.611	8.956	8.611	8.784	22,528	8.6345	-3.85%
2008-07-28	0	0.520	0.510	0.520	0.520	0.540	92,000	48,500	0.5272	8.956	8.784	8.956	8.956	9.300	5,342	9.0795	-3.70%
2008-07-25	0	0.540	0.530	0.540	0.520	0.540	56,000	29,160	0.5207	9.300	9.128	9.300	8.956	9.300	3,251	8.9682	0.00%
2008-07-24	0	0.540	0.520	0.550	0.520	0.540	222,000	119,800	0.5396	9.300	8.956	9.473	8.956	9.300	12,890	9.2941	0.00%
2008-07-23	0	0.540	0.520	0.540	0.520	0.540	42,000	22,320	0.5314	9.300	8.956	9.300	8.956	9.300	2,439	9.1527	3.85%
2008-07-22	0	0.520	0.520	0.540	0.510	0.550	446,000	234,460	0.5257	8.956	8.956	9.300	8.784	9.473	25,896	9.0540	1.96%
2008-07-21	0	0.510	0.510	0.520	0.500	0.520	312,000	159,440	0.5110	8.784	8.784	8.956	8.611	8.956	18,115	8.8013	-1.92%
2008-07-18	0	0.520	0.520	0.540	0.520	0.520	70,000	36,400	0.5200	8.956	8.956	9.300	8.956	8.956	4,064	8.9559	1.96%
2008-07-17	0	0.510	0.510	0.530	-	-	0	0	-	8.784	8.784	9.128	-	-	0	-	2.00%
2008-07-16	0	0.500	0.500	0.520	0.500	0.500	150,000	75,000	0.5000	8.611	8.611	8.956	8.611	8.611	8,709	8.6114	0.00%
2008-07-15	0	0.500	0.500	0.510	0.500	0.540	682,000	345,220	0.5062	8.611	8.611	8.784	8.611	9.300	39,598	8.7180	-9.09%
2008-07-14	0	0.550	0.550	0.560	0.550	0.560	170,000	93,700	0.5512	9.473	9.473	9.645	9.473	9.645	9,871	9.4928	0.00%
2008-07-11	0	0.550	0.530	0.560	0.520	0.550	354,000	189,640	0.5357	9.473	9.128	9.645	8.956	9.473	20,554	9.2264	7.84%
2008-07-10	0	0.510	0.500	0.510	0.500	0.510	436,000	218,200	0.5005	8.784	8.611	8.784	8.611	8.784	25,315	8.6193	0.00%
2008-07-09	0	0.510	0.510	0.530	0.500	0.530	2,200,000	1,117,600	0.5080	8.784	8.784	9.128	8.611	9.128	127,737	8.7492	3.03%
2008-07-08	0	0.495	0.490	0.520	0.480	0.495	520,000	255,200	0.4908	8.525	8.439	8.956	8.267	8.525	30,192	8.4525	-1.00%
2008-07-07	0	0.500	0.495	0.500	0.500	0.500	660,000	330,000	0.5000	8.611	8.525	8.611	8.611	8.611	38,321	8.6114	0.00%
2008-07-04	0	0.500	0.495	0.510	0.500	0.560	1,352,000	715,120	0.5289	8.611	8.525	8.784	8.611	9.645	78,500	9.1098	-10.71%
2008-07-03	0	0.560	0.560	0.580	0.560	0.560	26,000	14,560	0.5600	9.645	9.645	9.989	9.645	9.645	1,510	9.6448	-3.45%
2008-07-02	0	0.580	0.570	0.580	0.560	0.580	174,000	98,440	0.5657	9.989	9.817	9.989	9.645	9.989	10,103	9.7438	-1.69%
2008-06-30	0	0.590	0.560	0.600	-	-	0	0	-	10.16	9.645	10.33	-	-	0	-	0.00%
2008-06-27	0	0.590	0.560	0.600	0.550	0.590	90,000	50,340	0.5593	10.16	9.645	10.33	9.473	10.16	5,226	9.6333	0.00%
2008-06-26	0	0.590	0.590	0.600	0.550	0.580	214,000	121,180	0.5663	10.16	10.16	10.33	9.473	9.989	12,425	9.7527	1.72%
2008-06-25	0	0.580	0.580	0.590	0.570	0.570	70,000	39,900	0.5700	9.989	9.989	10.16	9.817	9.817	4,064	9.8170	-1.69%
2008-06-24	0	0.590	0.580	0.590	0.590	0.590	100,000	59,000	0.5900	10.16	9.989	10.16	10.16	10.16	5,806	10.162	0.00%
2008-06-23	0	0.590	0.590	0.610	0.590	0.590	410,000	241,900	0.5900	10.16	10.16	10.51	10.16	10.16	23,806	10.162	-1.67%
2008-06-20	0	0.600	0.590	0.600	0.590	0.600	130,000	77,700	0.5977	10.33	10.16	10.33	10.16	10.33	7,548	10.294	0.00%
2008-06-19	0	0.600	0.590	0.600	0.600	0.620	90,000	54,800	0.6089	10.33	10.16	10.33	10.33	10.68	5,226	10.487	-3.23%
2008-06-18	0	0.620	0.610	0.630	0.620	0.620	150,000	93,000	0.6200	10.68	10.51	10.85	10.68	10.68	8,709	10.678	-1.59%
2008-06-17	0	0.630	0.620	0.630	0.620	0.640	146,000	91,800	0.6288	10.85	10.68	10.85	10.68	11.02	8,477	10.829	0.00%
2008-06-16	0	0.630	0.610	0.630	0.640	0.640	2,000	1,280	0.6400	10.85	10.51	10.85	11.02	11.02	116	11.023	-1.56%
2008-06-13	0	0.640	0.610	0.660	0.640	0.640	74,000	47,360	0.6400	11.02	10.51	11.37	11.02	11.02	4,297	11.023	0.00%
2008-06-12	0	0.640	0.640	0.650	0.590	0.640	102,000	63,540	0.6229	11.02	11.02	11.19	10.16	11.02	5,922	10.729	0.00%
2008-06-11	0	0.640	0.620	0.670	0.600	0.640	342,000	208,700	0.6102	11.02	10.68	11.54	10.33	11.02	19,857	10.510	0.00%
2008-06-10	0	0.640	0.640	0.680	0.640	0.640	88,000	56,320	0.6400	11.02	11.02	11.71	11.02	11.02	5,109	11.023	-4.48%
2008-06-06	0	0.670	0.640	0.670	0.640	0.670	50,000	32,300	0.6460	11.54	11.02	11.54	11.02	11.54	2,903	11.126	3.88%
2008-06-05	0	0.680	0.680	0.690	0.670	0.700	926,000	631,460	0.6819	11.11	11.11	11.27	10.95	11.44	56,683	11.140	-1.45%
2008-06-04	0	0.690	0.680	0.690	0.690	0.700	30,000	20,900	0.6967	11.27	11.11	11.27	11.27	11.44	1,836	11.381	1.47%
2008-06-03	0	0.680	0.680	0.700	0.680	0.700	694,000	478,580	0.6896	11.11	11.11	11.44	11.11	11.44	42,482	11.266	-2.86%
2008-06-02	0	0.700	0.690	0.720	0.700	0.700	162,000	113,400	0.7000	11.44	11.27	11.76	11.44	11.44	9,916	11.435	0.00%
2008-05-30	0	0.700	0.690	0.700	0.700	0.710	168,000	117,780	0.7011	11.44	11.27	11.44	11.44	11.60	10,284	11.453	-2.78%
2008-05-29	0	0.720	0.700	0.720	0.720	0.720	26,000	18,720	0.7200	11.76	11.44	11.76	11.76	11.76	1,592	11.762	0.00%
2008-05-28	0	0.720	0.700	0.730	-	-	0	0	-	11.76	11.44	11.93	-	-	0	-	0.00%
2008-05-27	0	0.720	0.710	0.730	0.700	0.730	220,000	157,880	0.7176	11.76	11.60	11.93	11.44	11.93	13,467	11.724	-1.37%
2008-05-26	0	0.730	0.710	0.770	0.700	0.730	140,000	99,500	0.7107	11.93	11.60	12.58	11.44	11.93	8,570	11.611	2.82%
2008-05-23	0	0.710	0.710	0.740	0.710	0.730	80,000	57,600	0.7200	11.60	11.60	12.09	11.60	11.93	4,897	11.762	-5.33%
2008-05-22	0	0.750	0.700	0.750	-	-	0	0	-	12.25	11.44	12.25	-	-	0	-	0.00%
2008-05-21	0	0.750	0.700	0.770	0.700	0.750	350,000	246,600	0.7046	12.25	11.44	12.58	11.44	12.25	21,425	11.510	7.14%
2008-05-20	0	0.700	0.700	0.720	0.700	0.720	280,000	197,600	0.7057	11.44	11.44	11.76	11.44	11.76	17,140	11.529	-2.78%
2008-05-19	0	0.720	0.720	0.750	0.720	0.720	26,000	18,720	0.7200	11.76	11.76	12.25	11.76	11.76	1,592	11.762	-1.37%
2008-05-16	0	0.730	0.720	0.730	0.700	0.730	100,000	71,920	0.7192	11.93	11.76	11.93	11.44	11.93	6,121	11.749	1.39%
2008-05-15	0	0.720	0.720	0.740	0.720	0.720	10,000	7,200	0.7200	11.76	11.76	12.09	11.76	11.76	612	11.762	0.00%
2008-05-14	0	0.720	0.720	0.730	0.700	0.700	66,000	46,200	0.7000	11.76	11.76	11.93	11.44	11.44	4,040	11.435	-1.37%
2008-05-13	0	0.730	0.640	0.730	-	-	0	0	-	11.93	10.46	11.93	-	-	0	-	-1.35%
2008-05-09	0	0.740	0.720	0.740	-	-	0	0	-	12.09	11.76	12.09	-	-	0	-	0.00%
2008-05-08	0	0.740	0.720	0.750	-	-	0	0	-	12.09	11.76	12.25	-	-	0	-	0.00%
2008-05-07	0	0.740	0.720	0.740	-	-	0	0	-	12.09	11.76	12.09	-	-	0	-	0.00%
2008-05-06	0	0.740	0.710	0.740	0.740	0.740	100,000	74,000	0.7400	12.09	11.60	12.09	12.09	12.09	6,121	12.089	2.78%
2008-05-05	0	0.720	0.690	0.720	0.720	0.720	52,000	37,440	0.7200	11.76	11.27	11.76	11.76	11.76	3,183	11.762	0.00%
2008-05-02	0	0.720	0.710	0.720	0.720	0.720	68,000	48,960	0.7200	11.76	11.60	11.76	11.76	11.76	4,162	11.762	0.00%
2008-04-30	0	0.720	0.710	0.720	0.710	0.720	148,000	105,300	0.7115	11.76	11.60	11.76	11.60	11.76	9,060	11.623	-4.00%
2008-04-29	0	0.750	0.710	0.750	0.700	0.750	342,000	245,900	0.7190	12.25	11.60	12.25	11.44	12.25	20,935	11.746	7.14%
2008-04-28	0	0.700	0.700	0.720	0.700	0.700	102,000	71,400	0.7000	11.44	11.44	11.76	11.44	11.44	6,244	11.435	0.00%
2008-04-25	0	0.700	0.690	0.750	0.700	0.700	400,000	280,000	0.7000	11.44	11.27	12.25	11.44	11.44	24,485	11.435	-6.67%
2008-04-24	0	0.750	0.750	0.760	0.700	0.720	194,000	135,960	0.7008	12.25	12.25	12.42	11.44	11.76	11,875	11.449	7.14%
2008-04-23	0	0.700	0.690	0.700	0.700	0.700	480,000	336,000	0.7000	11.44	11.27	11.44	11.44	11.44	29,382	11.435	0.00%
2008-04-22	0	0.700	0.690	0.700	0.700	0.700	704,000	492,800	0.7000	11.44	11.27	11.44	11.44	11.44	43,094	11.435	-1.41%
2008-04-21	0	0.710	0.710	0.740	0.710	0.710	54,000	38,340	0.7100	11.60	11.60	12.09	11.60	11.60	3,305	11.599	-6.58%
2008-04-18	0	0.760	0.720	0.770	0.760	0.760	126,000	96,660	0.7671	12.42	11.76	12.58	12.42	12.42	7,713	12.532	-3.80%
2008-04-17	0	0.790	0.790	0.800	-	-	0	0	-	12.91	12.91	13.07	-	-	0	-	5.33%
2008-04-16	0	0.750	0.750	0.760	0.700	0.720	34,000	23,880	0.7024	12.25	12.25	12.42	11.44	11.76	2,081	11.474	-1.32%
2008-04-15	0	0.760	0.740	0.760	-	-	0	0	-	12.42	12.09	12.42	-	-	0	-	-1.30%
2008-04-14	0	0.770	0.770	0.780	0.750	0.760	82,000	61,540	0.7505	12.58	12.58	12.74	12.25	12.42	5,019	12.260	-2.53%
2008-04-11	0	0.790	0.710	0.810	0.780	0.790	94,000	73,420	0.7811	12.91	11.60	13.23	12.74	12.91	5,754	12.760	-3.66%
2008-04-10	0	0.820	0.780	0.820	0.820	0.820	6,000	4,920	0.8200	13.40	12.74	13.40	13.40	13.40	367	13.396	5.13%
2008-04-09	0	0.780	0.780	0.800	0.780	0.800	22,000	17,360	0.7891	12.74	12.74	13.07	12.74	13.07	1,347	12.891	-4.88%
2008-04-08	0	0.820	0.820	0.830	0.780	0.820	158,000	127,840	0.8091	13.40	13.40	13.56	12.74	13.40	9,672	13.218	2.50%
2008-04-07	0	0.800	0.820	0.840	0.730	0.820	220,000	169,620	0.7710	13.07	13.40	13.72	11.93	13.40	13,467	12.595	5.26%
2008-04-03	0	0.760	0.760	0.780	0.710	0.760	590,000	435,820	0.7387	12.42	12.42	12.74	11.60	12.42	36,116	12.067	7.04%
2008-04-02	0	0.710	0.710	0.770	0.690	0.700	20,000	13,900	0.6950	11.60	11.60	12.58	11.27	11.44	1,224	11.354	-8.97%
2008-04-01	0	0.780	0.700	0.800	-	-	0	0	-	12.74	11.44	13.07	-	-	0	-	0.00%
2008-03-31	0	0.780	0.690	0.780	-	-	0	0	-	12.74	11.27	12.74	-	-	0	-	-2.50%
2008-03-28	0	0.800	0.730	0.820	0.780	0.800	396,000	315,760	0.7974	13.07	11.93	13.40	12.74	13.07	24,240	13.026	0.00%
2008-03-27	0	0.800	0.750	0.800	-	-	20,000	14,200	0.7100	13.07	12.25	13.07	-	-	1,224	11.599	0.00%
2008-03-26	0	0.800	0.750	0.800	0.780	0.800	500,000	398,160	0.7963	13.07	12.25	13.07	12.74	13.07	30,606	13.009	-2.44%
2008-03-25	0	0.820	0.750	0.820	0.750	0.820	504,000	382,180	0.7583	13.40	12.25	13.40	12.25	13.40	30,851	12.388	10.81%
2008-03-20	0	0.740	0.650	0.740	-	-	0	0	-	12.09	10.62	12.09	-	-	0	-	-2.63%
2008-03-19	0	0.760	0.680	0.770	0.760	0.760	30,000	22,800	0.7600	12.42	11.11	12.58	12.42	12.42	1,836	12.416	0.00%
2008-03-18	0	0.760	0.680	0.780	0.700	0.760	368,000	275,000	0.7473	12.42	11.11	12.74	11.44	12.42	22,526	12.208	0.00%
2008-03-17	0	0.760	0.760	0.780	0.760	0.770	342,000	260,920	0.7629	12.42	12.42	12.74	12.42	12.58	20,935	12.463	-3.80%
2008-03-14	0	0.790	0.700	0.790	-	-	0	0	-	12.91	11.44	12.91	-	-	0	-	-1.25%
2008-03-13	0	0.800	0.660	0.810	0.800	0.800	2,000	1,600	0.8000	13.07	10.78	13.23	13.07	13.07	122	13.069	2.56%
2008-03-12	0	0.780	0.730	0.780	0.780	0.780	100,000	78,000	0.7800	12.74	11.93	12.74	12.74	12.74	6,121	12.742	0.00%
2008-03-11	0	0.780	0.780	0.790	0.730	0.780	104,000	78,620	0.7560	12.74	12.74	12.91	11.93	12.74	6,366	12.350	0.00%
2008-03-10	0	0.780	0.730	0.780	0.780	0.800	22,000	17,200	0.7818	12.74	11.93	12.74	12.74	13.07	1,347	12.772	-3.70%
2008-03-07	0	0.810	0.780	0.810	-	-	0	0	-	13.23	12.74	13.23	-	-	0	-	-1.22%
2008-03-06	0	0.820	0.780	0.820	-	-	0	0	-	13.40	12.74	13.40	-	-	0	-	0.00%
2008-03-05	0	0.820	0.820	0.840	0.780	0.830	204,000	166,860	0.8179	13.40	13.40	13.72	12.74	13.56	12,487	13.362	-1.20%
2008-03-04	0	0.830	0.800	0.830	0.800	0.830	90,000	72,620	0.8069	13.56	13.07	13.56	13.07	13.56	5,509	13.182	0.00%
2008-03-03	0	0.830	0.830	0.840	0.830	0.830	120,000	99,600	0.8300	13.56	13.56	13.72	13.56	13.56	7,346	13.559	-2.35%
2008-02-29	0	0.850	0.840	0.850	0.830	0.850	446,000	374,260	0.8391	13.89	13.72	13.89	13.56	13.89	27,301	13.709	0.00%
2008-02-28	0	0.850	0.830	0.850	0.830	0.850	204,000	170,040	0.8335	13.89	13.56	13.89	13.56	13.89	12,487	13.617	-2.30%
2008-02-27	0	0.870	0.820	0.870	-	-	113	98	0.8673	14.21	13.40	14.21	-	-	7	14.168	-2.25%
2008-02-26	0	0.890	0.890	0.900	0.880	0.900	1,208,000	1,075,960	0.8907	14.54	14.54	14.70	14.38	14.70	73,945	14.551	-1.11%
2008-02-25	0	0.900	0.880	0.900	0.830	0.910	3,286,000	2,918,640	0.8882	14.70	14.38	14.70	13.56	14.87	201,146	14.510	5.88%
2008-02-22	0	0.850	0.810	0.850	0.730	0.860	2,330,000	1,921,660	0.8247	13.89	13.23	13.89	11.93	14.05	142,626	13.473	16.44%
2008-02-21	0	0.730	0.710	0.730	0.730	0.740	56,000	40,920	0.7307	11.93	11.60	11.93	11.93	12.09	3,428	11.937	1.39%
2008-02-20	0	0.720	0.720	0.740	0.720	0.720	50,000	36,000	0.7200	11.76	11.76	12.09	11.76	11.76	3,061	11.762	0.00%
2008-02-19	0	0.720	0.720	0.740	0.720	0.730	44,000	31,720	0.7209	11.76	11.76	12.09	11.76	11.93	2,693	11.777	2.86%
2008-02-18	0	0.700	0.700	0.780	-	-	0	0	-	11.44	11.44	12.74	-	-	0	-	0.00%
2008-02-15	0	0.700	0.700	0.750	-	-	0	0	-	11.44	11.44	12.25	-	-	0	-	0.00%
2008-02-14	0	0.700	0.700	0.750	-	-	0	0	-	11.44	11.44	12.25	-	-	0	-	0.00%
2008-02-13	0	0.700	0.700	0.740	-	-	0	0	-	11.44	11.44	12.09	-	-	0	-	0.00%
2008-02-12	0	0.700	0.660	0.780	0.700	0.700	40,000	28,000	0.7000	11.44	10.78	12.74	11.44	11.44	2,449	11.435	-10.26%
2008-02-11	0	0.780	0.700	0.800	-	-	0	0	-	12.74	11.44	13.07	-	-	0	-	0.00%
2008-02-06	0	0.780	0.700	0.810	-	-	0	0	-	12.74	11.44	13.23	-	-	0	-	0.00%
2008-02-05	0	0.780	0.680	0.780	0.780	0.780	190,000	148,200	0.7800	12.74	11.11	12.74	12.74	12.74	11,630	12.742	-1.27%
2008-02-04	0	0.790	0.780	0.790	0.780	0.800	1,300,000	1,037,020	0.7977	12.91	12.74	12.91	12.74	13.07	79,577	13.032	1.28%
2008-02-01	0	0.780	0.700	0.780	0.760	0.790	1,252,000	973,680	0.7777	12.74	11.44	12.74	12.42	12.91	76,639	12.705	0.00%
2008-01-31	0	0.780	0.680	0.780	0.760	0.780	1,256,000	975,160	0.7764	12.74	11.11	12.74	12.42	12.74	76,883	12.684	2.63%
2008-01-30	0	0.760	0.700	0.760	0.760	0.800	110,000	83,840	0.7622	12.42	11.44	12.42	12.42	13.07	6,733	12.451	0.00%
2008-01-29	0	0.760	0.700	0.760	-	-	0	0	-	12.42	11.44	12.42	-	-	0	-	-2.56%
2008-01-28	0	0.780	0.730	0.780	0.810	0.810	2,000	1,620	0.8100	12.74	11.93	12.74	13.23	13.23	122	13.232	-2.50%
2008-01-25	0	0.800	0.700	0.800	0.720	0.810	1,280,000	983,020	0.7680	13.07	11.44	13.07	11.76	13.23	78,353	12.546	14.29%
2008-01-24	0	0.700	0.680	0.700	0.700	0.760	1,308,000	958,200	0.7326	11.44	11.11	11.44	11.44	12.42	80,067	11.968	-1.41%
2008-01-23	0	0.710	0.710	0.730	0.700	0.720	372,000	264,240	0.7103	11.60	11.60	11.93	11.44	11.76	22,771	11.604	1.43%
2008-01-22	0	0.700	0.700	0.720	0.670	0.700	1,934,000	1,328,660	0.6870	11.44	11.44	11.76	10.95	11.44	118,386	11.223	1.45%
2008-01-21	0	0.690	0.690	0.720	0.670	0.700	764,000	530,500	0.6944	11.27	11.27	11.76	10.95	11.44	46,767	11.344	0.00%
2008-01-18	0	0.690	0.690	0.700	0.650	0.680	150,000	100,300	0.6687	11.27	11.27	11.44	10.62	11.11	9,182	10.924	1.47%
2008-01-17	0	0.680	0.680	0.700	0.670	0.680	210,000	141,800	0.6752	11.11	11.11	11.44	10.95	11.11	12,855	11.031	0.00%
2008-01-16	0	0.680	0.670	0.680	0.660	0.720	396,000	282,320	0.7129	11.11	10.95	11.11	10.78	11.76	24,240	11.647	-5.56%
2008-01-15	0	0.720	0.720	0.750	0.720	0.720	78,000	56,160	0.7200	11.76	11.76	12.25	11.76	11.76	4,775	11.762	1.41%
2008-01-14	0	0.710	0.710	0.740	0.710	0.710	32,000	23,920	0.7475	11.60	11.60	12.09	11.60	11.60	1,959	12.211	-8.97%
2008-01-11	0	0.780	0.750	0.780	-	-	0	0	-	12.74	12.25	12.74	-	-	0	-	0.00%
2008-01-10	0	0.780	0.740	0.780	0.770	0.780	224,000	174,340	0.7783	12.74	12.09	12.74	12.58	12.74	13,712	12.715	1.30%
2008-01-09	0	0.770	0.730	0.770	0.780	0.780	30,000	23,400	0.7800	12.58	11.93	12.58	12.74	12.74	1,836	12.742	-3.75%
2008-01-08	0	0.800	0.760	0.810	0.750	0.800	396,000	310,840	0.7849	13.07	12.42	13.23	12.25	13.07	24,240	12.823	6.67%
2008-01-07	0	0.750	0.750	0.770	0.730	0.770	612,000	461,360	0.7539	12.25	12.25	12.58	11.93	12.58	37,462	12.315	0.00%
2008-01-04	0	0.750	0.730	0.750	0.750	0.760	340,000	256,220	0.7536	12.25	11.93	12.25	12.25	12.42	20,812	12.311	0.00%
2008-01-03	0	0.750	0.750	0.760	0.720	0.750	282,000	208,640	0.7399	12.25	12.25	12.42	11.76	12.25	17,262	12.087	2.74%
2008-01-02	0	0.730	0.730	0.760	0.730	0.730	356,000	259,880	0.7300	11.93	11.93	12.42	11.93	11.93	21,792	11.926	0.00%
2007-12-31	0	0.730	0.730	0.740	0.730	0.730	352,000	256,960	0.7300	11.93	11.93	12.09	11.93	11.93	21,547	11.926	2.82%
2007-12-28	0	0.710	0.710	0.720	0.700	0.720	126,000	89,100	0.7071	11.60	11.60	11.76	11.44	11.76	7,713	11.552	-1.39%
2007-12-27	0	0.720	0.690	0.720	0.700	0.720	592,000	422,020	0.7129	11.76	11.27	11.76	11.44	11.76	36,238	11.646	4.35%
2007-12-24	0	0.690	0.690	0.700	0.690	0.700	44,000	30,420	0.6914	11.27	11.27	11.44	11.27	11.44	2,693	11.294	0.00%
2007-12-21	0	0.690	0.690	0.700	0.690	0.690	190,000	131,100	0.6900	11.27	11.27	11.44	11.27	11.27	11,630	11.272	2.99%
2007-12-20	0	0.670	0.670	0.690	0.670	0.670	288,000	192,960	0.6700	10.95	10.95	11.27	10.95	10.95	17,629	10.945	-2.90%
2007-12-19	0	0.690	0.680	0.700	0.690	0.690	34,000	23,460	0.6900	11.27	11.11	11.44	11.27	11.27	2,081	11.272	-1.43%
2007-12-18	0	0.700	0.660	0.700	0.690	0.700	10,000	6,980	0.6980	11.44	10.78	11.44	11.27	11.44	612	11.403	0.00%
2007-12-17	0	0.700	0.670	0.700	0.600	0.710	402,000	275,700	0.6858	11.44	10.95	11.44	9.802	11.60	24,608	11.204	-1.41%
2007-12-14	0	0.710	0.700	0.710	0.700	0.710	180,000	126,200	0.7011	11.60	11.44	11.60	11.44	11.60	11,018	11.454	1.43%
2007-12-13	0	0.700	0.700	0.730	0.700	0.740	170,000	121,500	0.7147	11.44	11.44	11.93	11.44	12.09	10,406	11.676	-7.89%
2007-12-12	0	0.760	0.740	0.770	0.740	0.760	624,000	467,540	0.7493	12.42	12.09	12.58	12.09	12.42	38,197	12.240	1.33%
2007-12-11	0	0.750	0.730	0.750	0.700	0.750	584,000	426,660	0.7306	12.25	11.93	12.25	11.44	12.25	35,748	11.935	7.14%
2007-12-10	0	0.700	0.690	0.710	0.660	0.700	926,000	644,440	0.6959	11.44	11.27	11.60	10.78	11.44	56,683	11.369	4.48%
2007-12-07	0	0.670	0.670	0.690	0.670	0.690	444,000	301,880	0.6799	10.95	10.95	11.27	10.95	11.27	27,179	11.107	-2.90%
2007-12-06	0	0.690	0.690	0.700	0.690	0.700	472,000	329,580	0.6983	11.27	11.27	11.44	11.27	11.44	28,893	11.407	1.47%
2007-12-05	0	0.680	0.680	0.690	0.680	0.680	250,000	169,700	0.6788	11.11	11.11	11.27	11.11	11.11	15,303	11.089	1.49%
2007-12-04	0	0.670	0.670	0.680	0.660	0.680	188,000	126,160	0.6711	10.95	10.95	11.11	10.78	11.11	11,508	10.963	-1.47%
2007-12-03	0	0.680	0.670	0.680	0.670	0.680	302,000	204,400	0.6768	11.11	10.95	11.11	10.95	11.11	18,486	11.057	1.49%
2007-11-30	0	0.670	0.670	0.680	0.670	0.680	686,000	459,820	0.6703	10.95	10.95	11.11	10.95	11.11	41,992	10.950	0.00%
2007-11-29	0	0.670	0.670	0.680	0.670	0.680	432,000	289,940	0.6712	10.95	10.95	11.11	10.95	11.11	26,444	10.964	1.52%
2007-11-28	0	0.660	0.660	0.670	0.650	0.670	400,000	264,600	0.6615	10.78	10.78	10.95	10.62	10.95	24,485	10.807	0.00%
2007-11-27	0	0.660	0.660	0.670	0.650	0.670	374,000	245,140	0.6555	10.78	10.78	10.95	10.62	10.95	22,894	10.708	0.00%
2007-11-26	0	0.660	0.660	0.670	0.650	0.660	186,000	122,560	0.6589	10.78	10.78	10.95	10.62	10.78	11,386	10.764	0.00%
2007-11-23	0	0.660	0.650	0.660	0.650	0.670	238,000	155,260	0.6524	10.78	10.62	10.78	10.62	10.95	14,569	10.657	0.00%
2007-11-22	0	0.660	0.640	0.660	0.650	0.660	520,000	340,680	0.6552	10.78	10.46	10.78	10.62	10.78	31,831	10.703	0.00%
2007-11-21	0	0.660	0.660	0.670	0.650	0.650	440,000	286,000	0.6500	10.78	10.78	10.95	10.62	10.62	26,934	10.619	-1.49%
2007-11-20	0	0.670	0.680	0.690	0.650	0.680	654,000	432,890	0.6619	10.95	11.11	11.27	10.62	11.11	40,033	10.813	0.00%
2007-11-19	0	0.670	0.660	0.670	0.650	0.670	578,000	383,800	0.6640	10.95	10.78	10.95	10.62	10.95	35,381	10.848	3.08%
2007-11-16	0	0.650	0.650	0.680	0.650	0.670	400,000	261,400	0.6535	10.62	10.62	11.11	10.62	10.95	24,485	10.676	-2.99%
2007-11-15	0	0.670	0.670	0.680	0.660	0.680	102,000	68,220	0.6688	10.95	10.95	11.11	10.78	11.11	6,244	10.926	-1.47%
2007-11-14	0	0.680	0.660	0.680	0.650	0.680	406,000	269,060	0.6627	11.11	10.78	11.11	10.62	11.11	24,852	10.826	4.62%
2007-11-13	0	0.650	0.650	0.660	0.620	0.650	1,072,000	691,140	0.6447	10.62	10.62	10.78	10.13	10.62	65,620	10.532	0.00%
2007-11-12	0	0.650	0.630	0.650	0.640	0.650	664,000	427,220	0.6434	10.62	10.29	10.62	10.46	10.62	40,645	10.511	-2.99%
2007-11-09	0	0.670	0.660	0.670	0.640	0.700	928,000	610,260	0.6576	10.95	10.78	10.95	10.46	11.44	56,806	10.743	4.69%
2007-11-08	0	0.640	0.630	0.640	0.620	0.650	994,000	623,820	0.6276	10.46	10.29	10.46	10.13	10.62	60,846	10.252	0.00%
2007-11-07	0	0.640	0.630	0.640	0.630	0.640	530,000	338,700	0.6391	10.46	10.29	10.46	10.29	10.46	32,443	10.440	0.00%
2007-11-06	0	0.640	0.640	0.650	0.630	0.640	1,116,000	711,740	0.6378	10.46	10.46	10.62	10.29	10.46	68,314	10.419	0.00%
2007-11-05	0	0.640	0.640	0.650	0.640	0.650	790,000	508,300	0.6434	10.46	10.46	10.62	10.46	10.62	48,358	10.511	0.00%
2007-11-02	0	0.640	0.640	0.650	0.640	0.640	172,000	110,080	0.6400	10.46	10.46	10.62	10.46	10.46	10,529	10.455	-1.54%
2007-11-01	0	0.650	0.650	0.660	0.640	0.660	652,000	423,340	0.6493	10.62	10.62	10.78	10.46	10.78	39,911	10.607	1.56%
2007-10-31	0	0.640	0.640	0.650	0.640	0.650	430,000	277,140	0.6445	10.46	10.46	10.62	10.46	10.62	26,322	10.529	-1.54%
2007-10-30	0	0.650	0.650	0.660	0.640	0.650	632,000	410,480	0.6495	10.62	10.62	10.78	10.46	10.62	38,687	10.610	0.00%
2007-10-29	0	0.650	0.640	0.650	0.640	0.650	540,000	349,100	0.6465	10.62	10.46	10.62	10.46	10.62	33,055	10.561	1.56%
2007-10-26	0	0.640	0.640	0.650	0.640	0.640	522,000	334,080	0.6400	10.46	10.46	10.62	10.46	10.46	31,953	10.455	0.00%
2007-10-25	0	0.640	0.640	0.650	0.640	0.660	618,000	398,620	0.6450	10.46	10.46	10.62	10.46	10.78	37,830	10.537	0.00%
2007-10-24	0	0.640	0.640	0.650	0.640	0.650	498,000	320,720	0.6440	10.46	10.46	10.62	10.46	10.62	30,484	10.521	0.00%
2007-10-23	0	0.640	0.640	0.650	0.630	0.640	306,000	194,340	0.6351	10.46	10.46	10.62	10.29	10.46	18,731	10.375	3.23%
2007-10-22	0	0.620	0.620	0.630	0.610	0.640	514,000	318,760	0.6202	10.13	10.13	10.29	9.965	10.46	31,463	10.131	-1.59%
2007-10-18	0	0.630	0.630	0.640	0.630	0.640	764,000	483,680	0.6331	10.29	10.29	10.46	10.29	10.46	46,767	10.342	-1.56%
2007-10-17	0	0.640	0.640	0.650	0.640	0.650	392,000	252,360	0.6438	10.46	10.46	10.62	10.46	10.62	23,995	10.517	-1.54%
2007-10-16	0	0.650	0.640	0.650	0.640	0.660	502,000	326,140	0.6497	10.62	10.46	10.62	10.46	10.78	30,729	10.613	0.00%
2007-10-15	0	0.650	0.640	0.650	0.640	0.680	644,000	419,640	0.6516	10.62	10.46	10.62	10.46	11.11	39,421	10.645	0.00%
2007-10-12	0	0.650	0.640	0.650	0.650	0.660	358,000	233,100	0.6511	10.62	10.46	10.62	10.62	10.78	21,914	10.637	0.00%
2007-10-11	0	0.650	0.650	0.660	0.630	0.650	1,644,000	1,059,920	0.6447	10.62	10.62	10.78	10.29	10.62	100,634	10.532	1.56%
2007-10-10	0	0.640	0.640	0.650	0.640	0.650	706,000	452,840	0.6414	10.46	10.46	10.62	10.46	10.62	43,216	10.478	-1.54%
2007-10-09	0	0.650	0.640	0.650	0.640	0.650	1,078,000	693,500	0.6433	10.62	10.46	10.62	10.46	10.62	65,988	10.510	0.00%
2007-10-08	0	0.650	0.650	0.660	0.640	0.660	624,000	408,220	0.6542	10.62	10.62	10.78	10.46	10.78	38,197	10.687	0.78%
2007-10-05	0	0.660	0.650	0.660	0.640	0.660	942,000	616,480	0.6544	10.54	10.38	10.54	10.22	10.54	59,004	10.448	3.13%
2007-10-04	0	0.640	0.620	0.650	0.600	0.640	1,812,000	1,123,480	0.6200	10.22	9.898	10.38	9.579	10.22	113,497	9.8987	6.67%
2007-10-03	0	0.600	0.600	0.620	0.600	0.640	1,858,000	1,155,020	0.6216	9.579	9.579	9.898	9.579	10.22	116,379	9.9247	-6.25%
2007-10-02	0	0.640	0.640	0.650	0.640	0.650	1,440,000	934,020	0.6486	10.22	10.22	10.38	10.22	10.38	90,197	10.355	0.00%
2007-09-28	0	0.640	0.640	0.660	0.640	0.670	1,802,000	1,173,200	0.6511	10.22	10.22	10.54	10.22	10.70	112,871	10.394	-3.03%
2007-09-27	0	0.660	0.650	0.660	0.640	0.670	2,444,000	1,605,780	0.6570	10.54	10.38	10.54	10.22	10.70	153,084	10.490	-1.49%
2007-09-25	0	0.670	0.660	0.680	0.660	0.680	532,000	355,120	0.6675	10.70	10.54	10.86	10.54	10.86	33,323	10.657	-1.47%
2007-09-24	0	0.680	0.680	0.690	0.670	0.690	2,678,000	1,815,580	0.6780	10.86	10.86	11.02	10.70	11.02	167,741	10.824	-1.45%
2007-09-21	0	0.690	0.680	0.690	0.660	0.690	1,098,000	745,300	0.6788	11.02	10.86	11.02	10.54	11.02	68,775	10.837	1.47%
2007-09-20	0	0.680	0.680	0.690	0.670	0.690	2,116,000	1,444,880	0.6828	10.86	10.86	11.02	10.70	11.02	132,539	10.902	0.00%
2007-09-19	0	0.680	0.680	0.690	0.680	0.710	2,074,000	1,421,360	0.6853	10.86	10.86	11.02	10.86	11.34	129,908	10.941	-4.23%
2007-09-18	0	0.710	0.700	0.710	0.690	0.710	2,460,000	1,727,640	0.7023	11.34	11.18	11.34	11.02	11.34	154,086	11.212	-1.39%
2007-09-17	0	0.720	0.710	0.720	0.670	0.770	16,268,000	11,481,640	0.7058	11.49	11.34	11.49	10.70	12.29	1,018,971	11.268	-20.00%
2007-09-14	0	0.900	0.900	0.920	0.900	0.960	774,000	711,220	0.9189	14.37	14.37	14.69	14.37	15.33	48,481	14.670	-3.23%
2007-09-13	0	0.930	0.900	0.930	0.900	0.930	816,000	744,540	0.9124	14.85	14.37	14.85	14.37	14.85	51,111	14.567	3.33%
2007-09-12	0	0.900	0.900	0.910	0.900	0.910	756,000	681,400	0.9013	14.37	14.37	14.53	14.37	14.53	47,353	14.390	0.00%
2007-09-11	0	0.900	0.900	0.910	0.900	0.910	652,000	587,600	0.9012	14.37	14.37	14.53	14.37	14.53	40,839	14.388	-2.17%
2007-09-10	0	0.920	0.900	0.920	0.910	0.930	506,000	462,340	0.9137	14.69	14.37	14.69	14.53	14.85	31,694	14.588	-1.08%
2007-09-07	0	0.930	0.920	0.930	0.920	0.930	708,000	652,960	0.9223	14.85	14.69	14.85	14.69	14.85	44,347	14.724	0.00%
2007-09-06	0	0.930	0.920	0.930	0.920	0.940	470,000	433,860	0.9231	14.85	14.69	14.85	14.69	15.01	29,439	14.738	0.00%
2007-09-05	0	0.930	0.930	0.940	0.920	0.950	2,866,000	2,652,160	0.9254	14.85	14.85	15.01	14.69	15.17	179,516	14.774	3.33%
2007-09-04	0	0.900	0.890	0.900	0.900	0.920	664,000	606,420	0.9133	14.37	14.21	14.37	14.37	14.69	41,591	14.581	-1.10%
2007-09-03	0	0.910	0.900	0.910	0.900	0.920	1,302,000	1,179,820	0.9062	14.53	14.37	14.53	14.37	14.69	81,553	14.467	2.25%
2007-08-31	0	0.890	0.890	0.900	0.880	0.900	1,408,000	1,258,100	0.8935	14.21	14.21	14.37	14.05	14.37	88,192	14.265	2.30%
2007-08-30	0	0.870	0.870	0.880	0.850	0.880	1,234,000	1,067,980	0.8655	13.89	13.89	14.05	13.57	14.05	77,293	13.817	-3.33%
2007-08-29	0	0.900	0.840	0.900	0.810	0.900	1,014,000	848,080	0.8364	14.37	13.41	14.37	12.93	14.37	63,513	13.353	3.45%
2007-08-28	0	0.870	0.860	0.880	0.860	0.880	358,000	310,120	0.8663	13.89	13.73	14.05	13.73	14.05	22,424	13.830	1.16%
2007-08-27	0	0.860	0.860	0.880	0.850	0.900	854,000	733,980	0.8595	13.73	13.73	14.05	13.57	14.37	53,492	13.721	0.00%
2007-08-24	0	0.860	0.860	0.870	0.860	0.880	390,000	338,060	0.8668	13.73	13.73	13.89	13.73	14.05	24,428	13.839	0.00%
2007-08-23	0	0.860	0.860	0.870	0.860	0.890	406,000	351,040	0.8646	13.73	13.73	13.89	13.73	14.21	25,430	13.804	1.18%
2007-08-22	0	0.850	0.840	0.850	0.840	0.860	1,102,000	936,560	0.8499	13.57	13.41	13.57	13.41	13.73	69,025	13.568	0.00%
2007-08-21	0	0.850	0.840	0.850	0.840	0.870	992,000	846,560	0.8534	13.57	13.41	13.57	13.41	13.89	62,135	13.624	1.19%
2007-08-20	0	0.840	0.840	0.850	0.810	0.850	718,000	597,420	0.8321	13.41	13.41	13.57	12.93	13.57	44,973	13.284	3.70%
2007-08-17	0	0.810	0.800	0.810	0.770	0.860	3,434,000	2,749,980	0.8008	12.93	12.77	12.93	12.29	13.73	215,094	12.785	-2.41%
2007-08-16	0	0.830	0.830	0.850	0.830	0.880	2,626,000	2,251,780	0.8575	13.25	13.25	13.57	13.25	14.05	164,483	13.690	-7.78%
2007-08-15	0	0.900	0.890	0.910	0.880	0.910	696,000	621,520	0.8930	14.37	14.21	14.53	14.05	14.53	43,595	14.257	0.00%
2007-08-14	0	0.900	0.900	0.910	0.900	0.920	340,000	308,540	0.9075	14.37	14.37	14.53	14.37	14.69	21,296	14.488	0.00%
2007-08-13	0	0.900	0.900	0.910	0.900	0.950	656,000	595,840	0.9083	14.37	14.37	14.53	14.37	15.17	41,090	14.501	1.12%
2007-08-10	0	0.890	0.890	0.900	0.880	0.900	556,000	496,180	0.8924	14.21	14.21	14.37	14.05	14.37	34,826	14.247	-3.26%
2007-08-09	0	0.920	0.920	0.930	0.900	0.960	2,162,000	2,018,920	0.9338	14.69	14.69	14.85	14.37	15.33	135,420	14.909	3.37%
2007-08-08	0	0.890	0.880	0.890	0.870	0.890	1,220,000	1,073,500	0.8799	14.21	14.05	14.21	13.89	14.21	76,417	14.048	3.49%
2007-08-07	0	0.860	0.860	0.870	0.850	0.900	1,608,000	1,411,980	0.8781	13.73	13.73	13.89	13.57	14.37	100,720	14.019	-4.44%
2007-08-06	0	0.900	0.890	0.900	0.880	0.940	3,334,000	2,991,040	0.8971	14.37	14.21	14.37	14.05	15.01	208,830	14.323	-3.23%
2007-08-03	0	0.930	0.930	0.940	0.930	0.950	632,000	594,500	0.9407	14.85	14.85	15.01	14.85	15.17	39,586	15.018	-1.06%
2007-08-02	0	0.940	0.930	0.940	0.930	0.960	1,458,000	1,378,560	0.9455	15.01	14.85	15.01	14.85	15.33	91,324	15.095	0.00%
2007-08-01	0	0.940	0.940	0.950	0.930	1.000	2,204,000	2,111,860	0.9582	15.01	15.01	15.17	14.85	15.97	138,051	15.298	-5.05%
2007-07-31	0	0.990	1.000	1.010	0.960	1.010	2,268,000	2,229,340	0.9830	15.81	15.97	16.12	15.33	16.12	142,060	15.693	3.13%
2007-07-30	0	0.960	0.950	0.960	0.950	0.970	1,898,000	1,818,680	0.9582	15.33	15.17	15.33	15.17	15.49	118,884	15.298	0.00%
2007-07-27	0	0.960	0.960	0.970	0.940	0.980	3,526,000	3,390,560	0.9616	15.33	15.33	15.49	15.01	15.65	220,856	15.352	-1.03%
2007-07-26	0	0.970	0.960	0.970	0.960	0.990	1,130,000	1,102,840	0.9760	15.49	15.33	15.49	15.33	15.81	70,779	15.581	-2.02%
2007-07-25	0	0.990	0.970	0.990	0.960	0.990	1,250,000	1,213,140	0.9705	15.81	15.49	15.81	15.33	15.81	78,296	15.494	3.13%
2007-07-24	0	0.960	0.960	0.980	0.940	0.980	2,546,000	2,456,880	0.9650	15.33	15.33	15.65	15.01	15.65	159,473	15.406	2.13%
2007-07-23	0	0.940	0.930	0.950	0.930	0.950	2,316,000	2,165,500	0.9350	15.01	14.85	15.17	14.85	15.17	145,066	14.928	-1.05%
2007-07-20	0	0.950	0.940	0.950	0.940	0.950	772,000	732,380	0.9487	15.17	15.01	15.17	15.01	15.17	48,355	15.146	0.00%
2007-07-19	0	0.950	0.940	0.950	0.940	0.950	708,000	671,060	0.9478	15.17	15.01	15.17	15.01	15.17	44,347	15.132	0.00%
2007-07-18	0	0.950	0.940	0.960	0.940	0.960	896,000	851,000	0.9498	15.17	15.01	15.33	15.01	15.33	56,122	15.163	0.00%
2007-07-17	0	0.950	0.950	0.960	0.940	0.960	544,000	518,800	0.9537	15.17	15.17	15.33	15.01	15.33	34,074	15.226	-1.04%
2007-07-16	0	0.960	0.950	0.960	0.950	0.970	696,000	670,880	0.9639	15.33	15.17	15.33	15.17	15.49	43,595	15.389	0.00%
2007-07-13	0	0.960	0.950	0.960	0.960	0.970	604,000	580,180	0.9606	15.33	15.17	15.33	15.33	15.49	37,832	15.336	0.00%
2007-07-12	0	0.960	0.960	0.970	0.950	0.980	944,000	913,320	0.9675	15.33	15.33	15.49	15.17	15.65	59,129	15.446	1.05%
2007-07-11	0	0.950	0.940	0.950	0.940	0.960	1,132,000	1,071,140	0.9462	15.17	15.01	15.17	15.01	15.33	70,905	15.107	-1.04%
2007-07-10	0	0.960	0.960	0.970	0.930	0.960	1,796,000	1,697,400	0.9451	15.33	15.33	15.49	14.85	15.33	112,495	15.089	3.23%
2007-07-09	0	0.930	0.930	0.940	0.930	0.950	1,576,000	1,473,500	0.9350	14.85	14.85	15.01	14.85	15.17	98,715	14.927	-1.06%
2007-07-06	0	0.940	0.940	0.950	0.940	0.970	802,000	760,480	0.9482	15.01	15.01	15.17	15.01	15.49	50,234	15.139	-1.05%
2007-07-05	0	0.950	0.940	0.950	0.920	0.970	4,786,000	4,535,320	0.9476	15.17	15.01	15.17	14.69	15.49	299,778	15.129	-1.04%
2007-07-04	0	0.960	0.960	0.970	0.960	0.970	876,000	842,700	0.9620	15.33	15.33	15.49	15.33	15.49	54,870	15.358	-1.03%
2007-07-03	0	0.970	0.970	0.980	0.960	0.990	1,290,000	1,248,780	0.9680	15.49	15.49	15.65	15.33	15.81	80,801	15.455	-1.02%
2007-06-29	0	0.980	0.970	0.980	0.970	0.980	956,000	933,200	0.9762	15.65	15.49	15.65	15.49	15.65	59,881	15.584	0.00%
2007-06-28	0	0.980	0.980	0.990	0.980	0.990	508,000	497,880	0.9801	15.65	15.65	15.81	15.65	15.81	31,819	15.647	0.00%
2007-06-27	0	0.980	0.970	0.980	0.970	0.990	2,082,000	2,049,240	0.9843	15.65	15.49	15.65	15.49	15.81	130,409	15.714	-1.01%
2007-06-26	0	0.990	0.990	1.000	0.990	1.010	1,860,000	1,849,060	0.9941	15.81	15.81	15.97	15.81	16.12	116,504	15.871	-1.00%
2007-06-25	0	1.000	0.990	1.000	0.990	1.010	2,002,000	2,001,620	0.9998	15.97	15.81	15.97	15.81	16.12	125,398	15.962	0.00%
2007-06-22	0	1.000	0.990	1.000	1.000	1.020	2,186,000	2,187,900	1.0009	15.97	15.81	15.97	15.97	16.28	136,923	15.979	0.00%
2007-06-21	0	1.000	0.990	1.000	0.990	1.020	5,080,000	5,103,360	1.0046	15.97	15.81	15.97	15.81	16.28	318,194	16.039	-1.96%
2007-06-20	0	1.020	1.020	1.030	1.010	1.020	924,000	938,140	1.0153	16.28	16.28	16.44	16.12	16.28	57,876	16.209	0.99%
2007-06-18	0	1.010	1.010	1.030	1.010	1.050	2,626,000	2,676,680	1.0193	16.12	16.12	16.44	16.12	16.76	164,483	16.273	-2.88%
2007-06-15	0	1.040	1.040	1.050	1.030	1.060	2,982,000	3,115,840	1.0449	16.60	16.60	16.76	16.44	16.92	186,782	16.682	-1.89%
2007-06-14	0	1.060	1.060	1.070	1.060	1.100	4,486,000	4,822,120	1.0749	16.92	16.92	17.08	16.92	17.56	280,987	17.161	-0.93%
2007-06-13	0	1.070	1.070	1.080	1.050	1.090	12,170,000	13,058,340	1.0730	17.08	17.08	17.24	16.76	17.40	762,286	17.130	2.88%
2007-06-12	0	1.040	1.030	1.040	1.000	1.040	3,334,000	3,408,760	1.0224	16.60	16.44	16.60	15.97	16.60	208,830	16.323	4.00%
2007-06-11	0	1.000	1.000	1.010	0.990	1.010	4,112,000	4,118,300	1.0015	15.97	15.97	16.12	15.81	16.12	257,561	15.990	-0.99%
2007-06-08	0	1.010	1.000	1.010	0.990	1.010	2,298,000	2,298,000	1.0000	16.12	15.97	16.12	15.81	16.12	143,939	15.965	0.00%
2007-06-07	0	1.010	1.000	1.010	0.990	1.010	2,060,000	2,062,220	1.0011	16.12	15.97	16.12	15.81	16.12	129,031	15.982	-0.98%
2007-06-06	0	1.020	1.010	1.020	1.000	1.030	2,222,000	2,248,160	1.0118	16.28	16.12	16.28	15.97	16.44	139,178	16.153	0.00%
2007-06-05	0	1.020	1.010	1.020	1.000	1.060	2,778,000	2,857,480	1.0286	16.28	16.12	16.28	15.97	16.92	174,004	16.422	-1.45%
2007-06-04	0	1.090	1.080	1.090	1.080	1.120	3,764,000	4,110,600	1.0921	16.52	16.37	16.52	16.37	16.98	248,292	16.555	-0.91%
2007-06-01	0	1.100	1.100	1.110	1.070	1.100	5,028,000	5,499,600	1.0938	16.68	16.68	16.83	16.22	16.68	331,672	16.581	3.77%
2007-05-31	0	1.060	1.060	1.070	1.060	1.080	1,830,000	1,954,460	1.0680	16.07	16.07	16.22	16.07	16.37	120,716	16.191	-0.93%
2007-05-30	0	1.070	1.060	1.070	1.050	1.080	2,496,000	2,643,700	1.0592	16.22	16.07	16.22	15.92	16.37	164,649	16.057	0.00%
2007-05-29	0	1.070	1.070	1.080	1.060	1.080	2,130,000	2,277,560	1.0693	16.22	16.22	16.37	16.07	16.37	140,506	16.210	0.94%
2007-05-28	0	1.060	1.060	1.080	1.060	1.080	4,062,000	4,352,220	1.0714	16.07	16.07	16.37	16.07	16.37	267,950	16.243	-0.93%
2007-05-25	0	1.070	1.060	1.070	1.050	1.080	3,698,000	3,919,100	1.0598	16.22	16.07	16.22	15.92	16.37	243,939	16.066	-1.83%
2007-05-23	0	1.090	1.080	1.090	1.030	1.090	8,220,000	8,770,280	1.0669	16.52	16.37	16.52	15.61	16.52	542,233	16.174	4.81%
2007-05-22	0	1.040	1.030	1.040	1.020	1.040	4,134,000	4,244,160	1.0266	15.77	15.61	15.77	15.46	15.77	272,699	15.564	1.96%
2007-05-21	0	1.020	1.010	1.020	1.010	1.020	2,556,000	2,606,920	1.0199	15.46	15.31	15.46	15.31	15.46	168,607	15.462	0.00%
2007-05-18	0	1.020	1.020	1.030	1.010	1.030	2,166,000	2,208,800	1.0198	15.46	15.46	15.61	15.31	15.61	142,880	15.459	-0.97%
2007-05-17	0	1.030	1.020	1.030	1.010	1.050	4,186,000	4,314,080	1.0306	15.61	15.46	15.61	15.31	15.92	276,130	15.623	0.98%
2007-05-16	0	1.020	1.020	1.030	1.010	1.030	1,150,000	1,173,380	1.0203	15.46	15.46	15.61	15.31	15.61	75,860	15.468	0.00%
2007-05-15	0	1.020	1.020	1.030	1.010	1.030	1,238,000	1,265,100	1.0219	15.46	15.46	15.61	15.31	15.61	81,665	15.491	0.99%
2007-05-14	0	1.010	1.010	1.030	1.010	1.030	1,960,000	2,005,840	1.0234	15.31	15.31	15.61	15.31	15.61	129,291	15.514	0.00%
2007-05-11	0	1.010	1.010	1.020	1.000	1.020	890,000	898,780	1.0099	15.31	15.31	15.46	15.16	15.46	58,709	15.309	-0.98%
2007-05-10	0	1.020	1.020	1.030	1.010	1.020	1,682,000	1,715,600	1.0200	15.46	15.46	15.61	15.31	15.46	110,953	15.462	0.00%
2007-05-09	0	1.020	1.010	1.020	1.000	1.020	3,178,000	3,193,280	1.0048	15.46	15.31	15.46	15.16	15.46	209,637	15.232	0.99%
2007-05-08	0	1.010	1.010	1.020	1.010	1.030	1,502,000	1,530,440	1.0189	15.31	15.31	15.46	15.31	15.61	99,079	15.447	-1.94%
2007-05-07	0	1.030	1.020	1.030	1.020	1.040	1,906,000	1,964,840	1.0309	15.61	15.46	15.61	15.46	15.77	125,729	15.628	0.00%
2007-05-04	0	1.030	1.030	1.040	1.030	1.040	956,000	985,180	1.0305	15.61	15.61	15.77	15.61	15.77	63,063	15.622	0.00%
2007-05-03	0	1.030	1.030	1.040	1.030	1.050	1,966,000	2,036,660	1.0359	15.61	15.61	15.77	15.61	15.92	129,687	15.704	-0.96%
2007-05-02	0	1.040	1.030	1.040	1.020	1.040	1,944,000	2,002,660	1.0302	15.77	15.61	15.77	15.46	15.77	128,236	15.617	0.97%
2007-04-30	0	1.030	1.030	1.040	1.020	1.040	1,958,000	2,015,920	1.0296	15.61	15.61	15.77	15.46	15.77	129,160	15.608	0.00%
2007-04-27	0	1.030	1.030	1.040	1.020	1.050	1,478,000	1,528,660	1.0343	15.61	15.61	15.77	15.46	15.92	97,496	15.679	-0.96%
2007-04-26	0	1.040	1.030	1.040	1.030	1.050	1,916,000	1,997,500	1.0425	15.77	15.61	15.77	15.61	15.92	126,389	15.804	1.96%
2007-04-25	0	1.020	1.020	1.030	1.020	1.050	4,512,000	4,682,660	1.0378	15.46	15.46	15.61	15.46	15.92	297,634	15.733	-0.97%
2007-04-24	0	1.030	1.030	1.040	1.020	1.040	1,884,000	1,943,700	1.0317	15.61	15.61	15.77	15.46	15.77	124,278	15.640	0.98%
2007-04-23	0	1.020	1.020	1.030	1.020	1.060	3,406,000	3,529,540	1.0363	15.46	15.46	15.61	15.46	16.07	224,677	15.709	-0.97%
2007-04-20	0	1.030	1.020	1.030	1.010	1.030	2,208,000	2,261,840	1.0244	15.61	15.46	15.61	15.31	15.61	145,651	15.529	3.00%
2007-04-19	0	1.000	1.000	1.010	0.990	1.030	4,494,000	4,507,240	1.0029	15.16	15.16	15.31	15.01	15.61	296,447	15.204	-1.96%
2007-04-18	0	1.020	1.010	1.020	1.010	1.040	6,316,000	6,457,940	1.0225	15.46	15.31	15.46	15.31	15.77	416,635	15.500	2.00%
2007-04-17	0	1.000	1.000	1.010	0.990	1.020	6,182,000	6,180,620	0.9998	15.16	15.16	15.31	15.01	15.46	407,796	15.156	1.01%
2007-04-16	0	0.990	0.980	0.990	0.910	1.050	27,144,000	26,870,420	0.9899	15.01	14.86	15.01	13.80	15.92	1,790,555	15.007	-13.91%
2007-04-13	0	1.150	1.140	1.150	1.120	1.180	4,694,000	5,374,060	1.1449	17.43	17.28	17.43	16.98	17.89	309,640	17.356	0.00%
2007-04-12	0	1.150	1.140	1.150	1.130	1.160	2,056,000	2,354,180	1.1450	17.43	17.28	17.43	17.13	17.59	135,624	17.358	-0.86%
2007-04-11	0	1.160	1.150	1.160	1.150	1.200	3,288,000	3,842,680	1.1687	17.59	17.43	17.59	17.43	18.19	216,893	17.717	-0.85%
2007-04-10	0	1.170	1.160	1.170	1.130	1.180	5,256,000	6,091,000	1.1589	17.74	17.59	17.74	17.13	17.89	346,712	17.568	7.34%
2007-04-04	0	1.090	1.100	1.110	1.090	1.110	1,314,000	1,449,040	1.1028	16.52	16.68	16.83	16.52	16.83	86,678	16.717	-0.91%
2007-04-03	0	1.100	1.100	1.110	1.090	1.130	736,000	811,200	1.1022	16.68	16.68	16.83	16.52	17.13	48,550	16.708	0.92%
2007-04-02	0	1.090	1.090	1.110	1.070	1.120	2,068,000	2,269,360	1.0974	16.52	16.52	16.83	16.22	16.98	136,416	16.636	0.00%
2007-03-30	0	1.090	1.090	1.100	1.070	1.100	1,968,000	2,139,440	1.0871	16.52	16.52	16.68	16.22	16.68	129,819	16.480	-0.91%
2007-03-29	0	1.100	1.100	1.110	1.070	1.110	1,444,000	1,581,220	1.0950	16.68	16.68	16.83	16.22	16.83	95,253	16.600	0.92%
2007-03-28	0	1.090	1.080	1.090	1.080	1.110	2,908,000	3,160,000	1.0867	16.52	16.37	16.52	16.37	16.83	191,826	16.473	-1.80%
2007-03-27	0	1.110	1.110	1.120	1.100	1.150	3,036,000	3,391,540	1.1171	16.83	16.83	16.98	16.68	17.43	200,270	16.935	-2.63%
2007-03-26	0	1.140	1.140	1.150	1.130	1.160	2,584,000	2,958,200	1.1448	17.28	17.28	17.43	17.13	17.59	170,454	17.355	0.88%
2007-03-23	0	1.130	1.120	1.130	1.120	1.150	1,023,000	1,155,930	1.1299	17.13	16.98	17.13	16.98	17.43	67,482	17.129	-0.88%
2007-03-22	0	1.140	1.130	1.140	1.120	1.170	2,426,000	2,763,660	1.1392	17.28	17.13	17.28	16.98	17.74	160,031	17.270	-0.87%
2007-03-21	0	1.150	1.140	1.150	1.120	1.200	4,232,000	4,911,120	1.1605	17.43	17.28	17.43	16.98	18.19	279,164	17.592	-1.71%
2007-03-20	0	1.170	1.170	1.180	1.090	1.170	4,376,000	4,890,140	1.1175	17.74	17.74	17.89	16.52	17.74	288,663	16.941	8.33%
2007-03-19	0	1.080	1.060	1.080	1.050	1.100	974,000	1,044,040	1.0719	16.37	16.07	16.37	15.92	16.68	64,250	16.250	3.85%
2007-03-16	0	1.040	1.040	1.050	1.030	1.040	544,113	563,618	1.0358	15.77	15.77	15.92	15.61	15.77	35,892	15.703	-0.95%
2007-03-15	0	1.050	1.040	1.050	1.040	1.060	528,000	555,640	1.0523	15.92	15.77	15.92	15.77	16.07	34,830	15.953	1.94%
2007-03-14	0	1.030	1.030	1.040	1.000	1.040	610,000	625,520	1.0254	15.61	15.61	15.77	15.16	15.77	40,239	15.545	-2.83%
2007-03-13	0	1.060	1.050	1.060	1.050	1.080	328,000	348,860	1.0636	16.07	15.92	16.07	15.92	16.37	21,637	16.124	-2.75%
2007-03-12	0	1.090	1.070	1.090	1.070	1.090	792,000	854,900	1.0794	16.52	16.22	16.52	16.22	16.52	52,244	16.364	1.87%
2007-03-09	0	1.070	1.060	1.070	1.030	1.070	636,290	669,045	1.0515	16.22	16.07	16.22	15.61	16.22	41,973	15.940	0.94%
2007-03-08	0	1.060	1.050	1.060	1.030	1.070	1,017,000	1,063,290	1.0455	16.07	15.92	16.07	15.61	16.22	67,086	15.850	1.92%
2007-03-07	0	1.040	1.040	1.050	1.030	1.100	1,956,000	2,073,500	1.0601	15.77	15.77	15.92	15.61	16.68	129,028	16.070	-2.80%
2007-03-06	0	1.070	1.060	1.080	0.980	1.080	1,520,000	1,572,680	1.0347	16.22	16.07	16.37	14.86	16.37	100,267	15.685	9.18%
2007-03-05	0	0.980	0.980	0.990	0.970	1.050	3,112,000	3,086,400	0.9918	14.86	14.86	15.01	14.70	15.92	205,283	15.035	-8.41%
2007-03-02	0	1.070	1.060	1.080	1.000	1.130	5,694,570	6,114,307	1.0737	16.22	16.07	16.37	15.16	17.13	375,642	16.277	-5.31%
2007-03-01	0	1.130	1.120	1.130	1.120	1.150	2,282,000	2,588,600	1.1344	17.13	16.98	17.13	16.98	17.43	150,532	17.196	0.89%
2007-02-28	0	1.120	1.110	1.120	1.060	1.150	5,112,000	5,703,840	1.1158	16.98	16.83	16.98	16.07	17.43	337,213	16.915	-6.67%
2007-02-27	0	1.200	1.190	1.200	1.180	1.270	5,904,000	7,234,260	1.2253	18.19	18.04	18.19	17.89	19.25	389,458	18.575	-1.64%
2007-02-26	0	1.220	1.210	1.220	1.180	1.250	5,348,000	6,497,600	1.2150	18.49	18.34	18.49	17.89	18.95	352,781	18.418	3.39%
2007-02-23	0	1.180	1.180	1.190	1.160	1.190	4,282,000	5,034,260	1.1757	17.89	17.89	18.04	17.59	18.04	282,462	17.823	0.00%
2007-02-22	0	1.180	1.160	1.180	1.150	1.180	2,232,000	2,596,760	1.1634	17.89	17.59	17.89	17.43	17.89	147,234	17.637	2.61%
2007-02-21	0	1.150	1.160	1.170	1.150	1.170	3,154,000	3,663,700	1.1616	17.43	17.59	17.74	17.43	17.74	208,054	17.609	0.00%
2007-02-16	0	1.150	1.140	1.150	1.150	1.170	2,600,000	3,017,780	1.1607	17.43	17.28	17.43	17.43	17.74	171,509	17.595	-0.86%
2007-02-15	0	1.160	1.150	1.160	1.130	1.180	6,602,000	7,604,160	1.1518	17.59	17.43	17.59	17.13	17.89	435,501	17.461	1.75%
2007-02-14	0	1.140	1.130	1.150	1.120	1.150	1,622,000	1,843,620	1.1366	17.28	17.13	17.43	16.98	17.43	106,995	17.231	-1.72%
2007-02-13	0	1.160	1.150	1.160	1.140	1.190	3,394,000	3,942,180	1.1615	17.59	17.43	17.59	17.28	18.04	223,885	17.608	-1.69%
2007-02-12	0	1.180	1.160	1.180	1.140	1.190	3,310,000	3,858,260	1.1656	17.89	17.59	17.89	17.28	18.04	218,344	17.671	0.00%
2007-02-09	0	1.180	1.170	1.180	1.110	1.220	12,686,000	14,966,920	1.1798	17.89	17.74	17.89	16.83	18.49	836,832	17.885	7.27%
2007-02-08	0	1.100	1.100	1.110	1.090	1.120	1,954,000	2,153,340	1.1020	16.68	16.68	16.83	16.52	16.98	128,896	16.706	0.00%
2007-02-07	0	1.100	1.090	1.100	1.100	1.120	1,870,000	2,068,540	1.1062	16.68	16.52	16.68	16.68	16.98	123,355	16.769	-1.79%
2007-02-06	0	1.120	1.110	1.120	1.090	1.130	2,454,570	2,711,958	1.1049	16.98	16.83	16.98	16.52	17.13	161,916	16.749	-0.88%
2007-02-05	0	1.130	1.120	1.130	1.090	1.170	4,200,000	4,703,120	1.1198	17.13	16.98	17.13	16.52	17.74	277,053	16.976	-3.42%
2007-02-02	0	1.170	1.160	1.170	1.060	1.180	23,880,480	26,995,013	1.1304	17.74	17.59	17.74	16.07	17.89	1,575,277	17.137	12.50%
2007-02-01	0	1.040	1.030	1.040	1.000	1.090	9,770,520	10,311,925	1.0554	15.77	15.61	15.77	15.16	16.52	644,513	16.000	4.00%
2007-01-31	0	1.000	0.990	1.000	0.990	1.000	2,020,000	2,018,940	0.9995	15.16	15.01	15.16	15.01	15.16	133,249	15.152	0.00%
2007-01-30	0	1.000	0.990	1.000	0.990	1.000	1,508,000	1,500,300	0.9949	15.16	15.01	15.16	15.01	15.16	99,475	15.082	0.00%
2007-01-29	0	1.000	0.980	1.000	0.990	1.040	2,622,000	2,635,280	1.0051	15.16	14.86	15.16	15.01	15.77	172,960	15.236	1.01%
2007-01-26	0	0.990	0.990	1.000	0.980	1.000	1,882,280	1,853,292	0.9846	15.01	15.01	15.16	14.86	15.16	124,165	14.926	-1.98%
2007-01-25	0	1.010	1.000	1.010	0.980	1.070	4,834,000	4,878,300	1.0092	15.31	15.16	15.31	14.86	16.22	318,875	15.298	-4.72%
2007-01-24	0	1.060	1.030	1.060	1.030	1.100	3,022,000	3,192,700	1.0565	16.07	15.61	16.07	15.61	16.68	199,346	16.016	-1.85%
2007-01-23	0	1.080	1.070	1.080	1.060	1.120	5,568,000	6,019,200	1.0810	16.37	16.22	16.37	16.07	16.98	367,293	16.388	-0.92%
2007-01-22	0	1.090	1.090	1.100	1.040	1.100	4,962,000	5,312,660	1.0707	16.52	16.52	16.68	15.77	16.68	327,318	16.231	5.83%
2007-01-19	0	1.030	1.030	1.040	1.010	1.070	2,044,000	2,110,300	1.0324	15.61	15.61	15.77	15.31	16.22	134,833	15.651	-2.83%
2007-01-18	0	1.060	1.050	1.070	1.030	1.090	4,548,000	4,807,840	1.0571	16.07	15.92	16.22	15.61	16.52	300,009	16.026	-1.85%
2007-01-17	0	1.080	1.070	1.080	0.970	1.140	24,302,000	26,021,060	1.0707	16.37	16.22	16.37	14.70	17.28	1,603,082	16.232	13.68%
2007-01-16	0	0.950	0.940	0.950	0.940	0.960	1,384,000	1,316,240	0.9510	14.40	14.25	14.40	14.25	14.55	91,296	14.417	-1.04%
2007-01-15	0	0.960	0.940	0.960	0.940	0.970	1,954,000	1,871,400	0.9577	14.55	14.25	14.55	14.25	14.70	128,896	14.519	0.00%
2007-01-12	0	0.960	0.960	0.970	0.920	0.970	4,272,000	4,054,280	0.9490	14.55	14.55	14.70	13.95	14.70	281,803	14.387	4.35%
2007-01-11	0	0.920	0.920	0.930	0.910	0.930	974,000	894,520	0.9184	13.95	13.95	14.10	13.80	14.10	64,250	13.923	1.10%
2007-01-10	0	0.910	0.910	0.920	0.890	0.950	2,190,000	1,994,500	0.9107	13.80	13.80	13.95	13.49	14.40	144,463	13.806	1.11%
2007-01-09	0	0.900	0.880	0.900	0.880	0.900	852,000	754,940	0.8861	13.64	13.34	13.64	13.34	13.64	56,202	13.433	1.12%
2007-01-08	0	0.890	0.880	0.890	0.870	0.890	518,000	459,720	0.8875	13.49	13.34	13.49	13.19	13.49	34,170	13.454	1.14%
2007-01-05	0	0.880	0.870	0.880	0.870	0.880	890,000	778,740	0.8750	13.34	13.19	13.34	13.19	13.34	58,709	13.264	0.00%
2007-01-04	0	0.880	0.860	0.880	0.850	0.900	1,978,000	1,723,560	0.8714	13.34	13.04	13.34	12.89	13.64	130,479	13.209	-2.22%
2007-01-03	0	0.900	0.890	0.900	0.880	0.900	5,808,000	5,179,220	0.8917	13.64	13.49	13.64	13.34	13.64	383,125	13.518	2.27%
2007-01-02	0	0.880	0.880	0.890	0.870	0.880	1,112,000	975,880	0.8776	13.34	13.34	13.49	13.19	13.34	73,353	13.304	0.00%
2006-12-29	0	0.880	0.870	0.880	0.860	0.890	1,226,000	1,077,740	0.8791	13.34	13.19	13.34	13.04	13.49	80,873	13.326	1.15%
2006-12-28	0	0.870	0.870	0.880	0.870	0.890	1,824,000	1,602,280	0.8784	13.19	13.19	13.34	13.19	13.49	120,320	13.317	-2.25%
2006-12-27	0	0.890	0.890	0.910	0.890	0.910	1,002,000	902,820	0.9010	13.49	13.49	13.80	13.49	13.80	66,097	13.659	-1.11%
2006-12-22	0	0.900	0.900	0.910	0.890	0.900	494,000	443,560	0.8979	13.64	13.64	13.80	13.49	13.64	32,587	13.612	-1.10%
2006-12-21	0	0.910	0.880	0.910	0.890	0.910	1,752,000	1,570,900	0.8966	13.80	13.34	13.80	13.49	13.80	115,571	13.593	-1.09%
2006-12-20	0	0.920	0.910	0.920	0.900	0.920	840,000	764,060	0.9096	13.95	13.80	13.95	13.64	13.95	55,411	13.789	1.10%
2006-12-19	0	0.910	0.900	0.910	0.900	0.930	1,716,000	1,570,080	0.9150	13.80	13.64	13.80	13.64	14.10	113,196	13.870	-2.15%
2006-12-18	0	0.930	0.920	0.940	0.900	0.930	2,478,000	2,276,240	0.9186	14.10	13.95	14.25	13.64	14.10	163,461	13.925	3.33%
2006-12-15	0	0.900	0.890	0.900	0.890	0.900	846,000	753,600	0.8908	13.64	13.49	13.64	13.49	13.64	55,806	13.504	0.00%
2006-12-14	0	0.900	0.890	0.910	0.880	0.900	954,000	848,960	0.8899	13.64	13.49	13.80	13.34	13.64	62,931	13.490	2.27%
2006-12-13	0	0.880	0.880	0.890	0.870	0.880	566,000	497,500	0.8790	13.34	13.34	13.49	13.19	13.34	37,336	13.325	-1.12%
2006-12-12	0	0.890	0.880	0.890	0.880	0.890	816,000	720,040	0.8824	13.49	13.34	13.49	13.34	13.49	53,827	13.377	0.00%
2006-12-11	0	0.890	0.880	0.890	0.880	0.900	698,000	620,880	0.8895	13.49	13.34	13.49	13.34	13.64	46,044	13.485	-1.11%
2006-12-08	0	0.900	0.890	0.910	0.890	0.910	784,000	700,640	0.8937	13.64	13.49	13.80	13.49	13.80	51,717	13.548	-1.10%
2006-12-07	0	0.910	0.900	0.910	0.900	0.920	1,402,000	1,269,540	0.9055	13.80	13.64	13.80	13.64	13.95	92,483	13.727	-1.09%
2006-12-06	0	0.920	0.910	0.920	0.890	0.920	2,490,000	2,243,420	0.9010	13.95	13.80	13.95	13.49	13.95	164,253	13.658	0.00%
2006-12-05	0	0.920	0.910	0.920	0.910	0.920	1,140,000	1,040,000	0.9123	13.95	13.80	13.95	13.80	13.95	75,200	13.830	-1.08%
2006-12-04	0	0.930	0.920	0.930	0.890	0.930	4,824,000	4,386,080	0.9092	14.10	13.95	14.10	13.49	14.10	318,215	13.783	-2.11%
2006-12-01	0	0.950	0.940	0.950	0.940	0.980	4,592,000	4,371,100	0.9519	14.40	14.25	14.40	14.25	14.86	302,911	14.430	-3.06%
2006-11-30	0	0.980	0.970	0.980	0.930	0.980	11,114,000	10,630,700	0.9565	14.86	14.70	14.86	14.10	14.86	733,135	14.500	6.52%
2006-11-29	0	0.920	0.920	0.930	0.880	0.930	10,370,000	9,501,620	0.9163	13.95	13.95	14.10	13.34	14.10	684,057	13.890	5.75%
2006-11-28	0	0.870	0.860	0.870	0.860	0.880	1,132,000	981,900	0.8674	13.19	13.04	13.19	13.04	13.34	74,672	13.149	0.00%
2006-11-27	0	0.870	0.870	0.880	0.860	0.890	456,000	400,260	0.8778	13.19	13.19	13.34	13.04	13.49	30,080	13.306	-1.14%
2006-11-24	0	0.880	0.870	0.880	0.860	0.900	2,866,000	2,502,800	0.8733	13.34	13.19	13.34	13.04	13.64	189,056	13.238	1.15%
2006-11-23	0	0.870	0.860	0.870	0.860	0.870	550,000	476,500	0.8664	13.19	13.04	13.19	13.04	13.19	36,281	13.134	-1.14%
2006-11-22	0	0.880	0.870	0.880	0.860	0.890	2,726,000	2,369,280	0.8691	13.34	13.19	13.34	13.04	13.49	179,821	13.176	0.00%
2006-11-21	0	0.880	0.870	0.880	0.880	0.890	522,000	459,380	0.8800	13.34	13.19	13.34	13.34	13.49	34,434	13.341	-1.12%
2006-11-20	0	0.890	0.880	0.890	0.870	0.900	1,928,000	1,703,740	0.8837	13.49	13.34	13.49	13.19	13.64	127,181	13.396	1.14%
2006-11-17	0	0.880	0.870	0.880	0.870	0.880	1,382,000	1,215,500	0.8795	13.34	13.19	13.34	13.19	13.34	91,164	13.333	0.00%
2006-11-16	0	0.880	0.880	0.890	0.880	0.900	712,000	632,880	0.8889	13.34	13.34	13.49	13.34	13.64	46,967	13.475	-1.12%
2006-11-15	0	0.890	0.880	0.890	0.880	0.890	744,000	656,520	0.8824	13.49	13.34	13.49	13.34	13.49	49,078	13.377	1.14%
2006-11-14	0	0.880	0.880	0.890	0.880	0.890	344,000	304,720	0.8858	13.34	13.34	13.49	13.34	13.49	22,692	13.429	0.00%
2006-11-13	0	0.880	0.870	0.880	0.870	0.880	410,000	358,500	0.8744	13.34	13.19	13.34	13.19	13.34	27,046	13.255	-1.12%
2006-11-10	0	0.890	0.890	0.900	0.880	0.920	1,334,000	1,206,140	0.9042	13.49	13.49	13.64	13.34	13.95	87,997	13.707	2.30%
2006-11-09	0	0.870	0.870	0.880	0.870	0.870	894,000	777,780	0.8700	13.19	13.19	13.34	13.19	13.19	58,973	13.189	1.16%
2006-11-08	0	0.860	0.850	0.870	0.850	0.880	1,850,000	1,587,500	0.8581	13.04	12.89	13.19	12.89	13.34	122,035	13.009	0.00%
2006-11-07	0	0.860	0.850	0.860	0.860	0.880	1,290,000	1,125,020	0.8721	13.04	12.89	13.04	13.04	13.34	85,095	13.221	-2.27%
2006-11-06	0	0.880	0.870	0.880	0.880	0.890	736,000	648,740	0.8814	13.34	13.19	13.34	13.34	13.49	48,550	13.362	-1.12%
2006-11-03	0	0.890	0.880	0.890	0.860	0.890	1,248,000	1,090,740	0.8740	13.49	13.34	13.49	13.04	13.49	82,324	13.249	0.00%
2006-11-02	0	0.890	0.880	0.890	0.870	0.900	1,282,000	1,134,480	0.8849	13.49	13.34	13.49	13.19	13.64	84,567	13.415	-1.11%
2006-11-01	0	0.900	0.890	0.900	0.890	0.900	382,000	340,520	0.8914	13.64	13.49	13.64	13.49	13.64	25,199	13.513	0.00%
2006-10-31	0	0.900	0.890	0.900	0.870	0.900	532,000	471,840	0.8869	13.64	13.49	13.64	13.19	13.64	35,093	13.445	1.12%
2006-10-27	0	0.890	0.890	0.900	0.890	0.920	1,872,000	1,685,980	0.9006	13.49	13.49	13.64	13.49	13.95	123,487	13.653	-3.26%
2006-10-26	0	0.920	0.910	0.920	0.900	0.940	3,544,000	3,267,300	0.9219	13.95	13.80	13.95	13.64	14.25	233,780	13.976	2.22%
2006-10-25	0	0.900	0.890	0.900	0.900	0.910	994,000	897,460	0.9029	13.64	13.49	13.64	13.64	13.80	65,569	13.687	-1.10%
2006-10-24	0	0.910	0.890	0.910	0.900	0.920	1,276,000	1,156,080	0.9060	13.80	13.49	13.80	13.64	13.95	84,171	13.735	0.00%
2006-10-23	0	0.910	0.900	0.910	0.890	0.920	2,172,000	1,959,320	0.9021	13.80	13.64	13.80	13.49	13.95	143,276	13.675	-1.09%
2006-10-20	0	0.920	0.910	0.920	0.910	0.940	1,740,000	1,605,980	0.9230	13.95	13.80	13.95	13.80	14.25	114,779	13.992	-2.13%
2006-10-19	0	0.940	0.930	0.940	0.910	0.940	2,532,000	2,339,380	0.9239	14.25	14.10	14.25	13.80	14.25	167,023	14.006	4.44%
2006-10-18	0	0.900	0.900	0.920	0.900	0.950	4,706,000	4,330,520	0.9202	13.64	13.64	13.95	13.64	14.40	310,431	13.950	-4.26%
2006-10-17	0	0.940	0.930	0.940	0.860	0.960	13,650,000	12,561,960	0.9203	14.25	14.10	14.25	13.04	14.55	900,423	13.951	10.59%
2006-10-16	0	0.850	0.840	0.850	0.830	0.860	2,990,000	2,522,520	0.8437	12.89	12.73	12.89	12.58	13.04	197,235	12.789	-1.16%
2006-10-13	0	0.860	0.850	0.860	0.830	0.890	3,818,000	3,284,960	0.8604	13.04	12.89	13.04	12.58	13.49	251,854	13.043	3.61%
2006-10-12	0	0.830	0.830	0.840	0.830	0.870	4,584,000	3,845,600	0.8389	12.58	12.58	12.73	12.58	13.19	302,384	12.718	-3.49%
2006-10-11	0	0.860	0.850	0.860	0.840	0.880	3,756,000	3,227,340	0.8592	13.04	12.89	13.04	12.73	13.34	247,765	13.026	0.00%
2006-10-10	0	0.860	0.850	0.860	0.840	0.880	8,512,000	7,348,880	0.8634	13.04	12.89	13.04	12.73	13.34	561,494	13.088	3.61%
2006-10-09	0	0.830	0.820	0.830	0.830	0.940	8,298,000	7,100,920	0.8557	12.58	12.43	12.58	12.58	14.25	547,378	12.973	-9.78%
2006-10-06	0	0.920	0.910	0.930	0.900	0.950	1,830,000	1,683,500	0.9199	13.95	13.80	14.10	13.64	14.40	120,716	13.946	-1.60%
2006-10-05	0	0.960	0.970	0.980	0.950	0.990	3,664,000	3,547,820	0.9683	14.17	14.32	14.47	14.03	14.62	248,158	14.297	-1.03%
2006-10-04	0	0.970	0.960	0.970	0.940	0.970	3,650,000	3,508,540	0.9612	14.32	14.17	14.32	13.88	14.32	247,210	14.193	3.19%
2006-10-03	0	0.940	0.930	0.950	0.940	0.970	1,990,000	1,883,740	0.9466	13.88	13.73	14.03	13.88	14.32	134,780	13.976	-3.09%
2006-09-29	0	0.970	0.970	0.980	0.960	0.980	1,056,000	1,021,800	0.9676	14.32	14.32	14.47	14.17	14.47	71,522	14.287	0.00%
2006-09-28	0	0.970	0.970	0.980	0.940	0.990	3,502,000	3,392,520	0.9687	14.32	14.32	14.47	13.88	14.62	237,186	14.303	1.04%
2006-09-27	0	0.960	0.950	0.960	0.920	0.960	5,518,000	5,232,720	0.9483	14.17	14.03	14.17	13.58	14.17	373,728	14.001	4.35%
2006-09-26	0	0.920	0.920	0.930	0.910	0.980	5,464,000	5,199,120	0.9515	13.58	13.58	13.73	13.44	14.47	370,070	14.049	-5.15%
2006-09-25	0	0.970	0.960	0.970	0.950	1.020	6,368,000	6,280,000	0.9862	14.32	14.17	14.32	14.03	15.06	431,297	14.561	-4.90%
2006-09-22	0	1.020	1.010	1.030	1.010	1.080	7,194,000	7,414,620	1.0307	15.06	14.91	15.21	14.91	15.95	487,241	15.218	-4.67%
2006-09-21	0	1.070	1.060	1.070	1.030	1.090	5,788,000	6,167,520	1.0656	15.80	15.65	15.80	15.21	16.09	392,014	15.733	3.88%
2006-09-20	0	1.030	1.030	1.040	1.020	1.050	2,684,000	2,786,420	1.0382	15.21	15.21	15.36	15.06	15.50	181,784	15.328	-2.83%
2006-09-19	0	1.060	1.060	1.070	1.050	1.090	4,958,000	5,313,360	1.0717	15.65	15.65	15.80	15.50	16.09	335,799	15.823	-4.50%
2006-09-18	0	1.110	1.110	1.120	1.000	1.120	19,058,000	20,756,540	1.0891	16.39	16.39	16.54	14.76	16.54	1,290,775	16.081	8.82%
2006-09-15	0	1.020	1.020	1.030	0.980	1.100	16,972,000	17,440,480	1.0276	15.06	15.06	15.21	14.47	16.24	1,149,493	15.172	-2.86%
2006-09-14	0	1.050	1.050	1.060	1.030	1.200	45,190,000	50,971,300	1.1279	15.50	15.50	15.65	15.21	17.72	3,060,664	16.654	0.96%
2006-09-13	0	1.040	1.040	1.050	0.750	1.050	67,958,000	63,692,680	0.9372	15.36	15.36	15.50	11.07	15.50	4,602,714	13.838	38.67%
2006-09-12	0	0.750	0.750	0.760	0.730	0.760	952,000	709,480	0.7453	11.07	11.07	11.22	10.78	11.22	64,478	11.003	1.35%
2006-09-11	0	0.740	0.730	0.740	0.730	0.780	6,200,000	4,679,440	0.7547	10.93	10.78	10.93	10.78	11.52	419,919	11.144	0.00%
2006-09-08	0	0.740	0.740	0.750	0.710	0.740	1,604,000	1,177,380	0.7340	10.93	10.93	11.07	10.48	10.93	108,637	10.838	4.23%
2006-09-07	0	0.710	0.710	0.720	0.690	0.720	646,000	456,540	0.7067	10.48	10.48	10.63	10.19	10.63	43,753	10.435	4.41%
2006-09-06	0	0.680	0.680	0.700	0.680	0.710	4,538,000	3,124,900	0.6886	10.04	10.04	10.34	10.04	10.48	307,353	10.167	-5.56%
2006-09-05	0	0.720	0.720	0.730	0.720	0.740	2,274,000	1,646,840	0.7242	10.63	10.63	10.78	10.63	10.93	154,015	10.693	-2.70%
2006-09-04	0	0.740	0.730	0.750	0.710	0.760	7,544,180	5,617,755	0.7446	10.93	10.78	11.07	10.48	11.22	510,958	10.995	1.37%
2006-09-01	0	0.730	0.730	0.740	0.680	0.760	12,902,000	9,327,980	0.7230	10.78	10.78	10.93	10.04	11.22	873,837	10.675	8.96%
2006-08-31	0	0.670	0.670	0.680	0.630	0.670	2,280,000	1,491,100	0.6540	9.892	9.892	10.04	9.302	9.892	154,422	9.6560	8.06%
2006-08-30	0	0.620	0.620	0.630	0.620	0.630	266,000	166,020	0.6241	9.154	9.154	9.302	9.154	9.302	18,016	9.2152	0.00%
2006-08-29	0	0.620	0.620	0.630	0.610	0.640	728,000	458,120	0.6293	9.154	9.154	9.302	9.007	9.449	49,307	9.2913	1.64%
2006-08-28	0	0.610	0.610	0.620	0.600	0.630	1,500,000	915,900	0.6106	9.007	9.007	9.154	8.859	9.302	101,593	9.0154	-4.69%
2006-08-25	0	0.640	0.630	0.640	0.630	0.650	1,210,000	764,860	0.6321	9.449	9.302	9.449	9.302	9.597	81,952	9.3330	0.00%
2006-08-24	0	0.640	0.630	0.650	0.640	0.660	476,000	307,640	0.6463	9.449	9.302	9.597	9.449	9.745	32,239	9.5425	-1.54%
2006-08-23	0	0.650	0.640	0.660	0.630	0.660	1,258,000	818,500	0.6506	9.597	9.449	9.745	9.302	9.745	85,203	9.6065	3.17%
2006-08-22	0	0.630	0.630	0.640	0.630	0.640	904,000	575,480	0.6366	9.302	9.302	9.449	9.302	9.449	61,227	9.3991	-1.56%
2006-08-21	0	0.640	0.630	0.640	0.630	0.670	1,162,000	745,400	0.6415	9.449	9.302	9.449	9.302	9.892	78,701	9.4713	-4.48%
2006-08-18	0	0.670	0.660	0.670	0.650	0.680	4,352,000	2,920,920	0.6712	9.892	9.745	9.892	9.597	10.04	294,756	9.9096	4.69%
2006-08-17	0	0.640	0.640	0.650	0.640	0.670	1,626,000	1,069,320	0.6576	9.449	9.449	9.597	9.449	9.892	110,127	9.7099	-1.54%
2006-08-16	0	0.650	0.640	0.650	0.610	0.670	5,496,000	3,550,880	0.6461	9.597	9.449	9.597	9.007	9.892	372,237	9.5393	6.56%
2006-08-15	0	0.610	0.600	0.620	0.610	0.630	1,514,000	938,060	0.6196	9.007	8.859	9.154	9.007	9.302	102,541	9.1481	0.00%
2006-08-14	0	0.610	0.610	0.620	0.570	0.640	4,664,000	2,829,200	0.6066	9.007	9.007	9.154	8.416	9.449	315,887	8.9564	7.02%
2006-08-11	0	0.570	0.570	0.580	0.570	0.590	768,000	446,700	0.5816	8.416	8.416	8.564	8.416	8.711	52,016	8.5878	0.00%
2006-08-10	0	0.570	0.570	0.580	0.560	0.590	1,220,000	702,480	0.5758	8.416	8.416	8.564	8.268	8.711	82,629	8.5016	1.79%
2006-08-09	0	0.560	0.550	0.570	0.550	0.570	2,218,000	1,238,080	0.5582	8.268	8.121	8.416	8.121	8.416	150,222	8.2416	5.66%
2006-08-08	0	0.530	0.530	0.550	0.530	0.540	220,000	118,660	0.5394	7.825	7.825	8.121	7.825	7.973	14,900	7.9636	-3.64%
2006-08-07	0	0.550	0.540	0.550	0.520	0.550	654,000	354,400	0.5419	8.121	7.973	8.121	7.678	8.121	44,295	8.0010	5.77%
2006-08-04	0	0.520	0.520	0.540	0.520	0.540	146,000	78,720	0.5392	7.678	7.678	7.973	7.678	7.973	9,888	7.9608	-1.89%
2006-08-03	0	0.530	0.520	0.530	0.520	0.530	194,000	102,680	0.5293	7.825	7.678	7.825	7.678	7.825	13,139	7.8147	1.92%
2006-08-02	0	0.520	0.520	0.530	0.520	0.530	198,000	103,020	0.5203	7.678	7.678	7.825	7.678	7.825	13,410	7.6822	0.00%
2006-08-01	0	0.520	0.520	0.530	0.520	0.520	760,000	395,200	0.5200	7.678	7.678	7.825	7.678	7.678	51,474	7.6777	0.00%
2006-07-31	0	0.520	0.520	0.530	0.520	0.530	710,000	376,000	0.5296	7.678	7.678	7.825	7.678	7.825	48,087	7.8191	0.00%
2006-07-28	0	0.520	0.520	0.530	0.520	0.540	100,000	53,480	0.5348	7.678	7.678	7.825	7.678	7.973	6,773	7.8962	-1.89%
2006-07-27	0	0.530	0.530	0.540	0.530	0.550	910,000	490,400	0.5389	7.825	7.825	7.973	7.825	8.121	61,633	7.9567	0.00%
2006-07-26	0	0.530	0.520	0.540	0.520	0.530	516,000	273,280	0.5296	7.825	7.678	7.973	7.678	7.825	34,948	7.8196	-1.85%
2006-07-25	0	0.540	0.520	0.540	0.530	0.540	290,000	154,900	0.5341	7.973	7.678	7.973	7.825	7.973	19,641	7.8864	1.89%
2006-07-24	0	0.530	0.530	0.540	0.520	0.530	104,000	54,880	0.5277	7.825	7.825	7.973	7.678	7.825	7,044	7.7913	-1.85%
2006-07-21	0	0.540	0.520	0.550	0.540	0.540	100,000	54,000	0.5400	7.973	7.678	8.121	7.973	7.973	6,773	7.9730	0.00%
2006-07-20	0	0.540	0.530	0.540	0.530	0.540	304,000	163,760	0.5387	7.973	7.825	7.973	7.825	7.973	20,590	7.9535	0.00%
2006-07-19	0	0.540	0.530	0.540	0.540	0.540	162,000	87,480	0.5400	7.973	7.825	7.973	7.973	7.973	10,972	7.9730	1.89%
2006-07-18	0	0.530	0.530	0.540	-	-	0	0	-	7.825	7.825	7.973	-	-	0	-	0.00%
2006-07-17	0	0.530	0.530	0.540	0.520	0.540	646,000	345,180	0.5343	7.825	7.825	7.973	7.678	7.973	43,753	7.8893	-1.85%
2006-07-14	0	0.540	0.540	0.550	0.540	0.540	110,000	59,400	0.5400	7.973	7.973	8.121	7.973	7.973	7,450	7.9730	-1.82%
2006-07-13	0	0.550	0.540	0.560	0.550	0.560	406,000	225,100	0.5544	8.121	7.973	8.268	8.121	8.268	27,498	8.1861	0.00%
2006-07-12	0	0.550	0.550	0.560	0.550	0.550	680,000	374,000	0.5500	8.121	8.121	8.268	8.121	8.121	46,056	8.1206	0.00%
2006-07-11	0	0.550	0.550	0.560	0.550	0.550	278,000	152,900	0.5500	8.121	8.121	8.268	8.121	8.121	18,829	8.1206	0.00%
2006-07-10	0	0.550	0.550	0.560	0.540	0.550	102,000	56,080	0.5498	8.121	8.121	8.268	7.973	8.121	6,908	8.1177	1.85%
2006-07-07	0	0.540	0.530	0.540	0.540	0.540	290,000	156,600	0.5400	7.973	7.825	7.973	7.973	7.973	19,641	7.9730	-1.82%
2006-07-06	0	0.550	0.550	0.560	0.550	0.560	1,010,000	559,700	0.5542	8.121	8.121	8.268	8.121	8.268	68,406	8.1820	1.85%
2006-07-05	0	0.540	0.540	0.550	0.540	0.550	418,000	228,820	0.5474	7.973	7.973	8.121	7.973	8.121	28,311	8.0825	-1.82%
2006-07-04	0	0.550	0.550	0.560	0.550	0.560	420,000	232,300	0.5531	8.121	8.121	8.268	8.121	8.268	28,446	8.1663	1.85%
2006-07-03	0	0.540	0.540	0.550	0.510	0.550	1,636,000	892,300	0.5454	7.973	7.973	8.121	7.530	8.121	110,804	8.0529	3.85%
2006-06-30	0	0.520	0.520	0.530	0.500	0.530	308,000	159,640	0.5183	7.678	7.678	7.825	7.382	7.825	20,860	7.6528	1.96%
2006-06-29	0	0.510	0.500	0.510	0.500	0.520	1,386,000	693,440	0.5003	7.530	7.382	7.530	7.382	7.678	93,872	7.3871	2.00%
2006-06-28	0	0.500	0.500	0.520	0.500	0.520	5,037,600	2,569,928	0.5101	7.382	7.382	7.678	7.382	7.678	341,191	7.5322	-1.96%
2006-06-27	0	0.510	0.510	0.520	0.510	0.520	1,254,000	646,220	0.5153	7.530	7.530	7.678	7.530	7.678	84,932	7.6087	-3.77%
2006-06-26	0	0.530	0.530	0.540	0.520	0.540	188,000	99,460	0.5290	7.825	7.825	7.973	7.678	7.973	12,733	7.8112	0.00%
2006-06-23	0	0.530	0.510	0.530	-	-	0	0	-	7.825	7.530	7.825	-	-	0	-	0.00%
2006-06-22	0	0.530	0.510	0.540	0.510	0.530	60,000	31,200	0.5200	7.825	7.530	7.973	7.530	7.825	4,064	7.6777	0.00%
2006-06-21	0	0.530	0.530	0.540	0.520	0.520	34,000	17,680	0.5200	7.825	7.825	7.973	7.678	7.678	2,303	7.6777	0.00%
2006-06-20	0	0.530	0.530	0.540	0.530	0.540	362,000	191,960	0.5303	7.825	7.825	7.973	7.825	7.973	24,518	7.8294	0.00%
2006-06-19	0	0.530	0.530	0.540	0.520	0.540	504,000	267,100	0.5300	7.825	7.825	7.973	7.678	7.973	34,135	7.8247	-1.85%
2006-06-16	0	0.540	0.540	0.550	0.520	0.530	622,000	329,180	0.5292	7.973	7.973	8.121	7.678	7.825	42,127	7.8139	5.88%
2006-06-15	0	0.510	0.510	0.520	0.500	0.520	182,000	93,780	0.5153	7.530	7.530	7.678	7.382	7.678	12,327	7.6079	-3.77%
2006-06-14	0	0.530	0.500	0.530	0.500	0.530	352,000	176,760	0.5022	7.825	7.382	7.825	7.382	7.825	23,841	7.4143	3.92%
2006-06-13	0	0.510	0.510	0.520	0.500	0.510	2,720,000	1,360,120	0.5000	7.530	7.530	7.678	7.382	7.530	184,222	7.3830	-1.92%
2006-06-12	0	0.520	0.510	0.520	0.530	0.530	250,000	132,500	0.5300	7.678	7.530	7.678	7.825	7.825	16,932	7.8253	0.00%
2006-06-09	0	0.520	0.520	0.530	0.510	0.530	566,000	296,520	0.5239	7.678	7.678	7.825	7.530	7.825	38,334	7.7351	1.96%
2006-06-08	0	0.540	0.540	0.550	0.540	0.550	1,438,000	779,240	0.5419	7.530	7.530	7.669	7.530	7.669	103,123	7.5564	-3.57%
2006-06-07	0	0.560	0.550	0.560	0.550	0.560	1,692,000	939,800	0.5554	7.809	7.669	7.809	7.669	7.809	121,338	7.7453	1.82%
2006-06-06	0	0.550	0.540	0.550	0.540	0.550	164,000	88,880	0.5420	7.669	7.530	7.669	7.530	7.669	11,761	7.5572	0.00%
2006-06-05	0	0.550	0.540	0.550	0.540	0.550	764,000	413,940	0.5418	7.669	7.530	7.669	7.530	7.669	54,789	7.5552	0.00%
2006-06-02	0	0.550	0.540	0.550	0.540	0.550	232,000	126,800	0.5466	7.669	7.530	7.669	7.530	7.669	16,637	7.6214	0.00%
2006-06-01	0	0.550	0.540	0.560	0.540	0.560	248,000	135,520	0.5465	7.669	7.530	7.809	7.530	7.809	17,785	7.6200	1.85%
2006-05-30	0	0.540	0.540	0.550	0.540	0.560	480,000	263,400	0.5488	7.530	7.530	7.669	7.530	7.809	34,422	7.6520	-1.82%
2006-05-29	0	0.550	0.550	0.570	0.550	0.570	960,000	534,200	0.5565	7.669	7.669	7.948	7.669	7.948	68,844	7.7595	-3.51%
2006-05-26	0	0.570	0.560	0.570	0.560	0.590	2,670,000	1,513,700	0.5669	7.948	7.809	7.948	7.809	8.227	191,473	7.9055	-1.72%
2006-05-25	0	0.580	0.560	0.580	0.560	0.580	164,000	92,780	0.5657	8.088	7.809	8.088	7.809	8.088	11,761	7.8888	3.57%
2006-05-24	0	0.560	0.570	0.580	0.550	0.580	422,000	237,320	0.5624	7.809	7.948	8.088	7.669	8.088	30,263	7.8420	-3.45%
2006-05-23	0	0.580	0.570	0.580	0.550	0.580	994,000	560,240	0.5636	8.088	7.948	8.088	7.669	8.088	71,283	7.8594	1.75%
2006-05-22	0	0.570	0.560	0.570	0.550	0.600	2,194,000	1,241,720	0.5660	7.948	7.809	7.948	7.669	8.367	157,338	7.8921	-5.00%
2006-05-19	0	0.600	0.590	0.600	0.580	0.620	2,212,000	1,317,740	0.5957	8.367	8.227	8.367	8.088	8.646	158,629	8.3071	-3.23%
2006-05-18	0	0.620	0.610	0.620	0.610	0.620	1,476,000	901,360	0.6107	8.646	8.506	8.646	8.506	8.646	105,848	8.5156	-1.59%
2006-05-17	0	0.630	0.620	0.630	0.620	0.640	2,670,000	1,680,440	0.6294	8.785	8.646	8.785	8.646	8.924	191,473	8.7764	1.61%
2006-05-16	0	0.620	0.620	0.630	0.610	0.630	1,966,000	1,218,440	0.6198	8.646	8.646	8.785	8.506	8.785	140,987	8.6422	0.00%
2006-05-15	0	0.620	0.610	0.620	0.610	0.640	4,974,000	3,099,700	0.6232	8.646	8.506	8.646	8.506	8.924	356,700	8.6899	-1.59%
2006-05-12	0	0.630	0.630	0.640	0.610	0.660	25,284,000	16,014,800	0.6334	8.785	8.785	8.924	8.506	9.203	1,813,188	8.8324	5.00%
2006-05-11	0	0.600	0.590	0.600	0.570	0.610	5,152,000	3,011,640	0.5846	8.367	8.227	8.367	7.948	8.506	369,465	8.1514	1.69%
2006-05-10	0	0.590	0.580	0.590	0.580	0.590	1,472,000	857,600	0.5826	8.227	8.088	8.227	8.088	8.227	105,561	8.1242	0.00%
2006-05-09	0	0.590	0.590	0.600	0.580	0.610	2,182,000	1,301,860	0.5966	8.227	8.227	8.367	8.088	8.506	156,477	8.3198	-4.84%
2006-05-08	0	0.620	0.600	0.620	0.590	0.640	4,708,663	2,883,518	0.6124	8.646	8.367	8.646	8.227	8.924	337,672	8.5394	-4.62%
2006-05-04	0	0.650	0.640	0.650	0.550	0.660	13,942,180	8,538,488	0.6124	9.064	8.924	9.064	7.669	9.203	999,833	8.5399	18.18%
2006-05-03	0	0.550	0.550	0.560	0.540	0.560	3,380,000	1,856,740	0.5493	7.669	7.669	7.809	7.530	7.809	242,389	7.6602	1.85%
2006-05-02	0	0.540	0.530	0.540	0.510	0.560	5,976,760	3,195,645	0.5347	7.530	7.391	7.530	7.112	7.809	428,610	7.4558	3.85%
2006-04-28	0	0.520	0.510	0.520	0.500	0.520	4,754,000	2,408,400	0.5066	7.251	7.112	7.251	6.972	7.251	340,923	7.0644	0.00%
2006-04-27	0	0.520	0.520	0.530	0.500	0.540	4,520,000	2,369,400	0.5242	7.251	7.251	7.391	6.972	7.530	324,142	7.3098	4.00%
2006-04-26	0	0.500	0.500	0.510	0.495	0.510	3,202,000	1,610,630	0.5030	6.972	6.972	7.112	6.903	7.112	229,625	7.0142	4.17%
2006-04-25	0	0.480	0.480	0.495	0.450	0.510	2,813,984	1,378,472	0.4899	6.693	6.693	6.903	6.275	7.112	201,799	6.8309	-5.88%
2006-04-24	0	0.510	0.510	0.520	0.500	0.530	11,573,000	5,854,130	0.5058	7.112	7.112	7.251	6.972	7.391	829,933	7.0537	-1.92%
2006-04-21	0	0.520	0.520	0.530	0.510	0.550	12,910,000	6,813,900	0.5278	7.251	7.251	7.391	7.112	7.669	925,813	7.3599	4.00%
2006-04-20	0	0.500	0.500	0.510	0.495	0.500	3,588,000	1,787,950	0.4983	6.972	6.972	7.112	6.903	6.972	257,306	6.9487	0.00%
2006-04-19	0	0.500	0.495	0.500	0.495	0.500	5,180,000	2,589,600	0.4999	6.972	6.903	6.972	6.903	6.972	371,473	6.9712	1.01%
2006-04-18	0	0.495	0.495	0.510	0.495	0.510	6,576,000	3,291,250	0.5005	6.903	6.903	7.112	6.903	7.112	471,584	6.9791	0.00%
2006-04-13	0	0.495	0.495	0.500	0.485	0.530	6,108,340	3,065,480	0.5019	6.903	6.903	6.972	6.763	7.391	438,046	6.9981	0.00%
2006-04-12	0	0.495	0.495	0.500	0.490	0.495	1,298,000	642,450	0.4950	6.903	6.903	6.972	6.833	6.903	93,083	6.9019	-1.00%
2006-04-11	0	0.500	0.495	0.500	0.495	0.500	1,122,000	560,740	0.4998	6.972	6.903	6.972	6.903	6.972	80,462	6.9690	1.01%
2006-04-10	0	0.495	0.490	0.500	0.495	0.495	290,000	143,550	0.4950	6.903	6.833	6.972	6.903	6.903	20,797	6.9025	0.00%
2006-04-07	0	0.495	0.490	0.500	0.495	0.500	386,000	191,750	0.4968	6.903	6.833	6.972	6.903	6.972	27,681	6.9271	0.00%
2006-04-06	0	0.495	0.490	0.495	0.485	0.500	1,030,000	508,850	0.4940	6.903	6.833	6.903	6.763	6.972	73,864	6.8890	1.02%
2006-04-04	0	0.490	0.485	0.490	0.490	0.500	1,466,000	724,470	0.4942	6.833	6.763	6.833	6.833	6.972	105,131	6.8911	-2.00%
2006-04-03	0	0.500	0.495	0.500	0.500	0.510	1,160,000	582,000	0.5017	6.972	6.903	6.972	6.972	7.112	83,187	6.9963	1.01%
2006-03-31	0	0.495	0.495	0.500	0.495	0.500	1,840,000	919,510	0.4997	6.903	6.903	6.972	6.903	6.972	131,952	6.9685	-1.00%
2006-03-30	0	0.500	0.495	0.500	0.495	0.500	772,000	385,500	0.4994	6.972	6.903	6.972	6.903	6.972	55,362	6.9632	0.00%
2006-03-29	0	0.500	0.495	0.500	0.500	0.500	100,000	50,000	0.5000	6.972	6.903	6.972	6.972	6.972	7,171	6.9723	1.01%
2006-03-28	0	0.495	0.495	0.500	0.490	0.510	418,000	208,970	0.4999	6.903	6.903	6.972	6.833	7.112	29,976	6.9713	-2.94%
2006-03-27	0	0.510	0.500	0.510	0.510	0.510	350,000	178,500	0.5100	7.112	6.972	7.112	7.112	7.112	25,099	7.1117	-1.92%
2006-03-24	0	0.520	0.510	0.520	0.510	0.520	720,000	371,700	0.5163	7.251	7.112	7.251	7.112	7.251	51,633	7.1988	0.00%
2006-03-23	0	0.520	0.510	0.520	0.520	0.520	600,000	312,000	0.5200	7.251	7.112	7.251	7.251	7.251	43,028	7.2511	1.96%
2006-03-22	0	0.510	0.510	0.520	0.510	0.520	338,000	172,580	0.5106	7.112	7.112	7.251	7.112	7.251	24,239	7.1199	-1.92%
2006-03-21	0	0.520	0.510	0.520	-	-	0	0	-	7.251	7.112	7.251	-	-	0	-	0.00%
2006-03-20	0	0.520	0.510	0.520	0.510	0.520	612,000	318,040	0.5197	7.251	7.112	7.251	7.112	7.251	43,888	7.2466	0.00%
2006-03-17	0	0.520	0.510	0.520	0.500	0.520	526,000	265,000	0.5038	7.251	7.112	7.251	6.972	7.251	37,721	7.0253	1.96%
2006-03-16	0	0.510	0.500	0.510	0.510	0.540	4,068,000	2,093,660	0.5147	7.112	6.972	7.112	7.112	7.530	291,728	7.1768	-5.56%
2006-03-15	0	0.540	0.530	0.550	0.530	0.560	1,110,000	600,900	0.5414	7.530	7.391	7.669	7.391	7.809	79,601	7.5489	-3.57%
2006-03-14	0	0.560	0.550	0.560	0.550	0.560	150,000	83,000	0.5533	7.809	7.669	7.809	7.669	7.809	10,757	7.7160	-1.75%
2006-03-13	0	0.570	0.560	0.570	0.570	0.570	2,000	1,140	0.5700	7.948	7.809	7.948	7.948	7.948	143	7.9484	0.00%
2006-03-10	0	0.570	0.550	0.570	-	-	0	0	-	7.948	7.669	7.948	-	-	0	-	0.00%
2006-03-09	0	0.570	0.560	0.580	-	-	0	0	-	7.948	7.809	8.088	-	-	0	-	0.00%
2006-03-08	0	0.570	0.560	0.570	-	-	0	0	-	7.948	7.809	7.948	-	-	0	-	-1.72%
2006-03-07	0	0.580	0.560	0.580	0.580	0.580	50,000	29,000	0.5800	8.088	7.809	8.088	8.088	8.088	3,586	8.0878	0.00%
2006-03-06	0	0.580	0.570	0.580	0.580	0.600	386,000	224,940	0.5827	8.088	7.948	8.088	8.088	8.367	27,681	8.1261	0.00%
2006-03-03	0	0.580	0.570	0.580	0.560	0.590	3,088,000	1,773,580	0.5743	8.088	7.948	8.088	7.809	8.227	221,449	8.0090	3.57%
2006-03-02	0	0.560	0.550	0.570	0.550	0.570	572,000	320,600	0.5605	7.809	7.669	7.948	7.669	7.948	41,020	7.8157	-1.75%
2006-03-01	0	0.570	0.560	0.580	0.570	0.570	1,654,000	942,780	0.5700	7.948	7.809	8.088	7.948	7.948	118,613	7.9484	0.00%
2006-02-28	0	0.570	0.570	0.580	0.570	0.590	320,000	185,900	0.5809	7.948	7.948	8.088	7.948	8.227	22,948	8.1009	-3.39%
2006-02-27	0	0.590	0.580	0.590	0.590	0.620	384,000	232,220	0.6047	8.227	8.088	8.227	8.227	8.646	27,538	8.4328	-4.84%
2006-02-24	0	0.620	0.610	0.630	0.620	0.620	150,000	93,000	0.6200	8.646	8.506	8.785	8.646	8.646	10,757	8.6456	-1.59%
2006-02-23	0	0.630	0.620	0.630	0.630	0.630	150,000	94,500	0.6300	8.785	8.646	8.785	8.785	8.785	10,757	8.7850	-1.56%
2006-02-22	0	0.640	0.630	0.640	0.630	0.650	310,000	197,500	0.6371	8.924	8.785	8.924	8.785	9.064	22,231	8.8840	0.00%
2006-02-21	0	0.640	0.630	0.640	0.630	0.650	242,000	157,220	0.6497	8.924	8.785	8.924	8.785	9.064	17,355	9.0593	0.00%
2006-02-20	0	0.640	0.610	0.640	0.630	0.650	40,000	25,960	0.6490	8.924	8.506	8.924	8.785	9.064	2,869	9.0500	1.59%
2006-02-17	0	0.630	0.620	0.630	0.620	0.630	422,000	263,140	0.6236	8.785	8.646	8.785	8.646	8.785	30,263	8.6952	0.00%
2006-02-16	0	0.630	0.620	0.640	0.610	0.640	598,000	377,540	0.6313	8.785	8.646	8.924	8.506	8.924	42,884	8.8037	-1.56%
2006-02-15	0	0.640	0.640	0.650	0.640	0.650	1,350,000	865,180	0.6409	8.924	8.924	9.064	8.924	9.064	96,812	8.9367	-1.54%
2006-02-14	0	0.650	0.650	0.670	0.620	0.660	1,920,000	1,247,600	0.6498	9.064	9.064	9.343	8.646	9.203	137,689	9.0610	0.00%
2006-02-13	0	0.650	0.640	0.650	0.630	0.670	1,332,000	869,000	0.6524	9.064	8.924	9.064	8.785	9.343	95,522	9.0974	3.17%
2006-02-10	0	0.630	0.620	0.630	0.610	0.630	1,300,000	805,400	0.6195	8.785	8.646	8.785	8.506	8.785	93,227	8.6392	3.28%
2006-02-09	0	0.610	0.600	0.610	0.590	0.620	970,000	591,420	0.6097	8.506	8.367	8.506	8.227	8.646	69,561	8.5021	3.39%
2006-02-08	0	0.590	0.580	0.590	0.560	0.610	1,870,000	1,106,040	0.5915	8.227	8.088	8.227	7.809	8.506	134,103	8.2477	-1.67%
2006-02-07	0	0.600	0.580	0.600	0.580	0.620	962,000	572,740	0.5954	8.367	8.088	8.367	8.088	8.646	68,988	8.3021	0.00%
2006-02-06	0	0.600	0.590	0.600	0.570	0.610	76,000	44,020	0.5792	8.367	8.227	8.367	7.948	8.506	5,450	8.0768	3.45%
2006-02-03	0	0.580	0.570	0.600	0.570	0.600	500,000	290,660	0.5813	8.088	7.948	8.367	7.948	8.367	35,856	8.1062	-3.33%
2006-02-02	0	0.600	0.590	0.600	0.590	0.620	870,000	522,020	0.6000	8.367	8.227	8.367	8.227	8.646	62,390	8.3670	-3.23%
2006-02-01	0	0.620	0.610	0.620	0.620	0.630	1,630,000	1,015,000	0.6227	8.646	8.506	8.646	8.646	8.785	116,892	8.6832	0.00%
2006-01-27	0	0.620	0.600	0.620	0.560	0.620	484,000	294,980	0.6095	8.646	8.367	8.646	7.809	8.646	34,709	8.4987	1.64%
2006-01-26	0	0.610	0.610	0.620	0.580	0.620	1,448,000	876,880	0.6056	8.506	8.506	8.646	8.088	8.646	103,840	8.4445	3.39%
2006-01-25	0	0.590	0.580	0.600	0.570	0.600	1,154,000	677,300	0.5869	8.227	8.088	8.367	7.948	8.367	82,757	8.1842	0.00%
2006-01-24	0	0.590	0.580	0.590	0.560	0.590	724,000	412,860	0.5702	8.227	8.088	8.227	7.809	8.227	51,920	7.9518	5.36%
2006-01-23	0	0.560	0.560	0.570	0.540	0.570	1,068,000	600,580	0.5623	7.809	7.809	7.948	7.530	7.948	76,589	7.8416	-3.45%
2006-01-20	0	0.580	0.580	0.600	0.580	0.600	720,000	428,700	0.5954	8.088	8.088	8.367	8.088	8.367	51,633	8.3028	-7.94%
2006-01-19	0	0.630	0.630	0.640	0.520	0.630	3,770,000	2,208,040	0.5857	8.785	8.785	8.924	7.251	8.785	270,357	8.1671	18.87%
2006-01-18	0	0.530	0.520	0.530	0.510	0.540	1,280,000	664,800	0.5194	7.391	7.251	7.391	7.112	7.530	91,792	7.2424	1.92%
2006-01-17	0	0.520	0.520	0.530	0.520	0.560	1,064,000	583,460	0.5484	7.251	7.251	7.391	7.251	7.809	76,302	7.6467	-10.34%
2006-01-16	0	0.580	0.570	0.580	0.550	0.580	802,000	452,840	0.5646	8.088	7.948	8.088	7.669	8.088	57,514	7.8736	3.57%
2006-01-13	0	0.560	0.550	0.570	0.560	0.600	2,082,000	1,198,760	0.5758	7.809	7.669	7.948	7.809	8.367	149,306	8.0289	-1.75%
2006-01-12	0	0.570	0.570	0.580	0.500	0.570	3,380,000	1,823,180	0.5394	7.948	7.948	8.088	6.972	7.948	242,389	7.5217	14.00%
2006-01-11	0	0.500	0.490	0.510	0.475	0.500	1,280,000	623,000	0.4867	6.972	6.833	7.112	6.624	6.972	91,792	6.7871	4.17%
2006-01-10	0	0.480	0.480	0.485	0.460	0.485	2,912,000	1,391,250	0.4778	6.693	6.693	6.763	6.414	6.763	208,828	6.6622	3.23%
2006-01-09	0	0.465	0.465	0.475	0.450	0.470	2,250,000	1,044,400	0.4642	6.484	6.484	6.624	6.275	6.554	161,354	6.4727	2.20%
2006-01-06	0	0.455	0.455	0.460	0.450	0.460	1,352,000	614,110	0.4542	6.345	6.345	6.414	6.275	6.414	96,956	6.3339	-1.09%
2006-01-05	0	0.460	0.455	0.460	0.450	0.465	890,000	407,550	0.4579	6.414	6.345	6.414	6.275	6.484	63,824	6.3855	-1.08%
2006-01-04	0	0.465	0.465	0.470	0.465	0.480	884,000	415,240	0.4697	6.484	6.484	6.554	6.484	6.693	63,394	6.5501	-1.06%
2006-01-03	0	0.470	0.470	0.480	0.460	0.470	3,266,000	1,519,060	0.4651	6.554	6.554	6.693	6.414	6.554	234,214	6.4858	1.08%
2005-12-30	0	0.465	0.455	0.470	0.445	0.475	1,320,000	608,990	0.4614	6.484	6.345	6.554	6.205	6.624	94,661	6.4334	4.49%
2005-12-29	0	0.445	0.445	0.460	0.445	0.455	930,000	419,340	0.4509	6.205	6.205	6.414	6.205	6.345	66,693	6.2876	-3.26%
2005-12-28	0	0.460	0.455	0.460	0.460	0.470	2,520,000	1,167,290	0.4632	6.414	6.345	6.414	6.414	6.554	180,716	6.4592	0.00%
2005-12-23	0	0.460	0.460	0.465	0.440	0.465	3,710,000	1,704,520	0.4594	6.414	6.414	6.484	6.136	6.484	266,055	6.4067	0.00%
2005-12-22	0	0.460	0.455	0.460	0.410	0.460	10,999,200	4,920,336	0.4473	6.414	6.345	6.414	5.717	6.414	788,784	6.2379	10.84%
2005-12-21	0	0.415	0.410	0.415	0.415	0.425	614,000	257,070	0.4187	5.787	5.717	5.787	5.787	5.926	44,032	5.8383	0.00%
2005-12-20	0	0.415	0.415	0.425	0.415	0.420	486,000	203,770	0.4193	5.787	5.787	5.926	5.787	5.857	34,852	5.8466	-1.19%
2005-12-19	0	0.420	0.415	0.425	0.420	0.425	790,000	332,440	0.4208	5.857	5.787	5.926	5.857	5.926	56,653	5.8680	0.00%
2005-12-16	0	0.420	0.420	0.425	0.420	0.425	614,000	259,370	0.4224	5.857	5.857	5.926	5.857	5.926	44,032	5.8905	-1.18%
2005-12-15	0	0.425	0.420	0.425	0.420	0.425	1,122,000	472,790	0.4214	5.926	5.857	5.926	5.857	5.926	80,462	5.8760	1.19%
2005-12-14	0	0.420	0.420	0.425	0.420	0.430	1,042,000	438,770	0.4211	5.857	5.857	5.926	5.857	5.996	74,725	5.8718	-1.18%
2005-12-13	0	0.425	0.425	0.430	0.425	0.430	546,000	233,010	0.4268	5.926	5.926	5.996	5.926	5.996	39,155	5.9509	-1.16%
2005-12-12	0	0.430	0.425	0.430	0.425	0.430	1,388,000	593,840	0.4278	5.996	5.926	5.996	5.926	5.996	99,537	5.9660	3.61%
2005-12-09	0	0.415	0.415	0.420	0.415	0.425	1,504,000	631,560	0.4199	5.787	5.787	5.857	5.787	5.926	107,856	5.8556	0.00%
2005-12-08	0	0.415	0.415	0.420	0.410	0.425	2,880,000	1,202,790	0.4176	5.787	5.787	5.857	5.717	5.926	206,533	5.8237	-4.60%
2005-12-07	0	0.435	0.430	0.435	0.430	0.440	1,224,000	531,870	0.4345	6.066	5.996	6.066	5.996	6.136	87,777	6.0594	-2.25%
2005-12-06	0	0.445	0.440	0.445	0.435	0.460	3,084,000	1,362,830	0.4419	6.205	6.136	6.205	6.066	6.414	221,162	6.1621	0.00%
2005-12-05	0	0.445	0.440	0.445	0.420	0.460	10,605,200	4,729,040	0.4459	6.205	6.136	6.205	5.857	6.414	760,529	6.2181	7.23%
2005-12-02	0	0.415	0.410	0.415	0.410	0.420	8,855,224	3,661,787	0.4135	5.787	5.717	5.787	5.717	5.857	635,033	5.7663	2.47%
2005-12-01	0	0.405	0.405	0.410	0.405	0.415	1,013,337	415,885	0.4104	5.648	5.648	5.717	5.648	5.787	72,669	5.7230	-1.22%
2005-11-30	0	0.410	0.410	0.415	0.410	0.420	776,000	324,190	0.4178	5.717	5.717	5.787	5.717	5.857	55,649	5.8256	0.00%
2005-11-29	0	0.410	0.405	0.415	0.405	0.420	2,374,000	987,330	0.4159	5.717	5.648	5.787	5.648	5.857	170,246	5.7994	-1.20%
2005-11-28	0	0.415	0.410	0.415	0.410	0.420	774,000	322,160	0.4162	5.787	5.717	5.787	5.717	5.857	55,506	5.8041	0.00%
2005-11-25	0	0.415	0.405	0.415	0.405	0.430	1,088,000	448,500	0.4122	5.787	5.648	5.787	5.648	5.996	78,024	5.7483	-1.19%
2005-11-24	0	0.420	0.415	0.430	0.420	0.440	1,710,000	733,500	0.4289	5.857	5.787	5.996	5.857	6.136	122,629	5.9815	1.20%
2005-11-23	0	0.415	0.415	0.435	-	-	0	0	-	5.787	5.787	6.066	-	-	0	-	1.22%
2005-11-22	0	0.410	0.410	0.440	0.410	0.430	686,000	290,090	0.4229	5.717	5.717	6.136	5.717	5.996	49,195	5.8967	-5.75%
2005-11-21	0	0.435	0.430	0.435	0.435	0.435	1,104,000	480,240	0.4350	6.066	5.996	6.066	6.066	6.066	79,171	6.0659	0.00%
2005-11-18	0	0.435	0.435	0.440	0.435	0.440	1,000,000	435,500	0.4355	6.066	6.066	6.136	6.066	6.136	71,713	6.0728	1.16%
2005-11-17	0	0.430	0.430	0.440	-	-	0	0	-	5.996	5.996	6.136	-	-	0	-	0.00%
2005-11-16	0	0.430	0.430	0.440	0.430	0.440	1,750,000	769,600	0.4398	5.996	5.996	6.136	5.996	6.136	125,497	6.1324	-2.27%
2005-11-15	0	0.440	0.430	0.440	0.440	0.440	2,276,000	1,001,440	0.4400	6.136	5.996	6.136	6.136	6.136	163,218	6.1356	0.00%
2005-11-14	0	0.440	0.435	0.440	0.440	0.445	1,300,000	572,500	0.4404	6.136	6.066	6.136	6.136	6.205	93,227	6.1409	-1.12%
2005-11-11	0	0.445	0.445	0.450	0.445	0.450	1,362,000	606,590	0.4454	6.205	6.205	6.275	6.205	6.275	97,673	6.2104	0.00%
2005-11-10	0	0.445	0.445	0.460	0.440	0.450	602,000	268,180	0.4455	6.205	6.205	6.414	6.136	6.275	43,171	6.2120	1.14%
2005-11-09	0	0.440	0.440	0.455	0.440	0.465	2,866,000	1,304,740	0.4552	6.136	6.136	6.345	6.136	6.484	205,529	6.3482	-4.35%
2005-11-08	0	0.460	0.455	0.460	0.460	0.460	970,000	446,200	0.4600	6.414	6.345	6.414	6.414	6.414	69,561	6.4145	-1.08%
2005-11-07	0	0.465	0.460	0.465	0.455	0.470	938,000	434,040	0.4627	6.484	6.414	6.484	6.345	6.554	67,267	6.4525	-3.12%
2005-11-04	0	0.480	0.480	0.485	0.480	0.490	1,202,000	582,810	0.4849	6.693	6.693	6.763	6.693	6.833	86,199	6.7612	-2.04%
2005-11-03	0	0.490	0.490	0.495	0.490	0.500	1,234,000	605,780	0.4909	6.833	6.833	6.903	6.833	6.972	88,494	6.8455	-2.00%
2005-11-02	0	0.500	0.495	0.500	0.495	0.510	826,000	414,640	0.5020	6.972	6.903	6.972	6.903	7.112	59,235	6.9999	0.00%
2005-11-01	0	0.500	0.495	0.500	0.500	0.500	1,054,000	527,000	0.5000	6.972	6.903	6.972	6.972	6.972	75,585	6.9723	0.00%
2005-10-31	0	0.500	0.495	0.510	0.500	0.500	9,658,631	4,829,316	0.5000	6.972	6.903	7.112	6.972	6.972	692,648	6.9723	0.00%
2005-10-28	0	0.500	0.500	0.540	0.500	0.510	150,000	75,040	0.5003	6.972	6.972	7.530	6.972	7.112	10,757	6.9760	-1.96%
2005-10-27	0	0.510	0.510	0.540	0.510	0.540	210,000	113,100	0.5386	7.112	7.112	7.530	7.112	7.530	15,060	7.5101	2.00%
2005-10-26	0	0.500	0.500	0.520	0.500	0.520	2,850,000	1,431,700	0.5024	6.972	6.972	7.251	6.972	7.251	204,382	7.0050	0.00%
2005-10-25	0	0.500	0.500	0.570	0.500	0.510	206,000	104,900	0.5092	6.972	6.972	7.948	6.972	7.112	14,773	7.1009	-3.85%
2005-10-24	0	0.520	0.510	0.550	0.510	0.520	260,000	135,100	0.5196	7.251	7.112	7.669	7.112	7.251	18,645	7.2458	-7.14%
2005-10-21	0	0.560	0.530	0.560	-	-	0	0	-	7.809	7.391	7.809	-	-	0	-	0.00%
2005-10-20	0	0.560	0.530	0.560	-	-	0	0	-	7.809	7.391	7.809	-	-	0	-	-1.75%
2005-10-19	0	0.570	0.550	0.570	0.550	0.570	424,000	236,000	0.5566	7.948	7.669	7.948	7.669	7.948	30,406	7.7616	1.79%
2005-10-18	0	0.560	0.560	0.570	0.550	0.550	40,000	22,000	0.5500	7.809	7.809	7.948	7.669	7.669	2,869	7.6695	0.00%
2005-10-17	0	0.560	0.550	0.580	0.550	0.580	314,000	179,100	0.5704	7.809	7.669	8.088	7.669	8.088	22,518	7.9537	-1.75%
2005-10-14	0	0.570	0.540	0.570	0.530	0.580	290,000	158,240	0.5457	7.948	7.530	7.948	7.391	8.088	20,797	7.6089	3.64%
2005-10-13	0	0.550	0.530	0.550	0.530	0.580	478,000	257,920	0.5396	7.669	7.391	7.669	7.391	8.088	34,279	7.5242	-0.90%
2005-10-12	0	0.570	0.560	0.570	0.570	0.580	826,000	473,060	0.5727	7.739	7.603	7.739	7.739	7.875	60,836	7.7760	-1.72%
2005-10-10	0	0.580	0.580	0.600	0.580	0.600	240,000	141,120	0.5880	7.875	7.875	8.147	7.875	8.147	17,676	7.9836	0.00%
2005-10-07	0	0.580	0.580	0.600	0.580	0.610	44,282,000	27,787,400	0.6275	7.875	7.875	8.147	7.875	8.282	3,261,415	8.5200	-3.33%
2005-10-06	0	0.600	0.590	0.600	0.600	0.620	3,240,000	1,948,400	0.6014	8.147	8.011	8.147	8.147	8.418	238,629	8.1650	-1.64%
2005-10-05	0	0.610	0.600	0.630	0.600	0.610	82,000	50,000	0.6098	8.282	8.147	8.554	8.147	8.282	6,039	8.2790	0.00%
2005-10-04	0	0.610	0.610	0.620	0.610	0.620	530,000	324,600	0.6125	8.282	8.282	8.418	8.282	8.418	39,035	8.3156	-1.61%
2005-10-03	0	0.620	0.610	0.620	0.620	0.620	550,000	341,000	0.6200	8.418	8.282	8.418	8.418	8.418	40,508	8.4181	0.00%
2005-09-30	0	0.620	0.610	0.630	0.620	0.650	310,000	193,700	0.6248	8.418	8.282	8.554	8.418	8.825	22,832	8.4838	0.00%
2005-09-29	0	0.620	0.620	0.640	0.620	0.620	70,000	43,400	0.6200	8.418	8.418	8.690	8.418	8.418	5,156	8.4181	0.00%
2005-09-28	0	0.620	0.620	0.630	0.610	0.650	706,000	444,520	0.6296	8.418	8.418	8.554	8.282	8.825	51,998	8.5489	-4.62%
2005-09-27	0	0.650	0.640	0.650	0.650	0.650	20,000	13,000	0.6500	8.825	8.690	8.825	8.825	8.825	1,473	8.8254	0.00%
2005-09-26	0	0.650	0.650	0.700	-	-	0	0	-	8.825	8.825	9.504	-	-	0	-	0.00%
2005-09-23	0	0.650	0.640	0.650	0.650	0.650	210,000	136,500	0.6500	8.825	8.690	8.825	8.825	8.825	15,467	8.8254	0.00%
2005-09-22	0	0.650	0.650	0.670	0.650	0.670	782,000	514,460	0.6579	8.825	8.825	9.097	8.825	9.097	57,595	8.9324	-4.41%
2005-09-21	0	0.680	0.680	0.700	0.640	0.700	820,000	545,340	0.6650	9.233	9.233	9.504	8.690	9.504	60,394	9.0297	-1.45%
2005-09-20	0	0.690	0.680	0.700	0.690	0.700	694,000	483,800	0.6971	9.369	9.233	9.504	9.369	9.504	51,114	9.4652	-1.43%
2005-09-16	0	0.700	0.690	0.700	0.670	0.700	70,000	47,520	0.6789	9.504	9.369	9.504	9.097	9.504	5,156	9.2172	0.00%
2005-09-15	0	0.700	0.690	0.700	0.700	0.720	2,358,000	1,669,380	0.7080	9.504	9.369	9.504	9.504	9.776	173,669	9.6124	0.00%
2005-09-14	0	0.700	0.700	0.730	0.680	0.700	46,000	32,160	0.6991	9.504	9.504	9.912	9.233	9.504	3,388	9.4925	-1.41%
2005-09-13	0	0.710	0.710	0.740	0.700	0.710	817,000	573,260	0.7017	9.640	9.640	10.05	9.504	9.640	60,173	9.5269	1.43%
2005-09-12	0	0.700	0.690	0.720	0.680	0.710	124,000	87,020	0.7018	9.504	9.369	9.776	9.233	9.640	9,133	9.5284	1.45%
2005-09-09	0	0.690	0.690	0.730	0.690	0.700	62,000	42,820	0.6906	9.369	9.369	9.912	9.369	9.504	4,566	9.3773	-1.43%
2005-09-08	0	0.700	0.690	0.740	0.700	0.700	4,000	2,800	0.7000	9.504	9.369	10.05	9.504	9.504	295	9.5043	0.00%
2005-09-07	0	0.700	0.690	0.720	0.690	0.700	772,000	535,300	0.6934	9.504	9.369	9.776	9.369	9.504	56,859	9.4146	-2.78%
2005-09-06	0	0.720	0.690	0.700	0.690	0.730	208,000	144,460	0.6945	9.776	9.369	9.504	9.369	9.912	15,319	9.4299	2.86%
2005-09-05	0	0.700	0.690	0.730	0.690	0.750	1,000,000	705,260	0.7053	9.504	9.369	9.912	9.369	10.18	73,651	9.5757	1.45%
2005-09-02	0	0.690	0.690	0.710	-	-	0	0	-	9.369	9.369	9.640	-	-	0	-	0.00%
2005-09-01	0	0.690	0.680	0.710	0.690	0.690	130,000	89,700	0.6900	9.369	9.233	9.640	9.369	9.369	9,575	9.3685	2.99%
2005-08-31	0	0.670	0.670	0.690	0.670	0.670	44,000	29,480	0.6700	9.097	9.097	9.369	9.097	9.097	3,241	9.0970	-2.90%
2005-08-30	0	0.690	0.680	0.730	0.680	0.700	362,000	247,832	0.6846	9.369	9.233	9.912	9.233	9.504	26,662	9.2954	1.47%
2005-08-29	0	0.680	0.680	0.730	0.680	0.700	18,000	12,280	0.6822	9.233	9.233	9.912	9.233	9.504	1,326	9.2629	0.00%
2005-08-26	0	0.680	0.680	0.710	0.680	0.700	162,000	112,200	0.6926	9.233	9.233	9.640	9.233	9.504	11,931	9.4037	0.00%
2005-08-25	0	0.680	0.680	0.700	-	-	0	0	-	9.233	9.233	9.504	-	-	0	-	0.00%
2005-08-24	0	0.680	0.680	0.740	0.680	0.690	544,000	373,100	0.6858	9.233	9.233	10.05	9.233	9.369	40,066	9.3121	-2.86%
2005-08-23	0	0.700	0.700	0.710	0.700	0.710	280,000	196,720	0.7026	9.504	9.504	9.640	9.504	9.640	20,622	9.5392	-2.78%
2005-08-22	0	0.720	0.720	0.750	0.720	0.720	28,000	20,160	0.7200	9.776	9.776	10.18	9.776	9.776	2,062	9.7758	4.35%
2005-08-19	0	0.690	0.690	0.720	0.690	0.710	774,000	543,960	0.7028	9.369	9.369	9.776	9.369	9.640	57,006	9.5422	-4.17%
2005-08-18	0	0.720	0.710	0.730	0.710	0.720	168,000	120,700	0.7185	9.776	9.640	9.912	9.640	9.776	12,373	9.7548	-1.37%
2005-08-17	0	0.730	0.720	0.740	0.720	0.730	50,000	36,300	0.7260	9.912	9.776	10.05	9.776	9.912	3,683	9.8573	1.39%
2005-08-16	0	0.720	0.720	0.750	0.710	0.720	90,000	64,620	0.7180	9.776	9.776	10.18	9.640	9.776	6,629	9.7487	0.00%
2005-08-15	0	0.720	0.720	0.730	0.720	0.730	420,000	303,400	0.7224	9.776	9.776	9.912	9.776	9.912	30,933	9.8082	-2.70%
2005-08-12	0	0.740	0.740	0.750	0.700	0.710	236,000	167,080	0.7080	10.05	10.05	10.18	9.504	9.640	17,382	9.6124	4.23%
2005-08-11	0	0.710	0.700	0.720	0.710	0.750	1,052,000	757,240	0.7198	9.640	9.504	9.776	9.640	10.18	77,481	9.7732	-4.05%
2005-08-10	0	0.740	0.740	0.750	0.740	0.770	284,000	215,680	0.7594	10.05	10.05	10.18	10.05	10.45	20,917	10.311	-3.90%
2005-08-09	0	0.770	0.760	0.780	0.770	0.790	72,000	55,680	0.7733	10.45	10.32	10.59	10.45	10.73	5,303	10.500	-1.28%
2005-08-08	0	0.780	0.770	0.790	0.780	0.780	20,000	15,600	0.7800	10.59	10.45	10.73	10.59	10.59	1,473	10.590	0.00%
2005-08-05	0	0.780	0.780	0.800	0.780	0.800	62,000	48,640	0.7845	10.59	10.59	10.86	10.59	10.86	4,566	10.652	0.00%
2005-08-04	0	0.780	0.770	0.790	0.780	0.780	102,000	79,560	0.7800	10.59	10.45	10.73	10.59	10.59	7,512	10.590	0.00%
2005-08-03	0	0.780	0.770	0.780	0.770	0.780	74,000	57,480	0.7768	10.59	10.45	10.59	10.45	10.59	5,450	10.546	1.30%
2005-08-02	0	0.770	0.770	0.790	0.770	0.770	50,700	39,004	0.7693	10.45	10.45	10.73	10.45	10.45	3,734	10.445	1.32%
2005-08-01	0	0.760	0.760	0.800	0.760	0.800	18,000	13,800	0.7667	10.32	10.32	10.86	10.32	10.86	1,326	10.409	-5.00%
2005-07-29	0	0.800	0.750	0.800	-	-	0	0	-	10.86	10.18	10.86	-	-	0	-	0.00%
2005-07-28	0	0.800	0.760	0.800	0.800	0.800	2,000	1,600	0.8000	10.86	10.32	10.86	10.86	10.86	147	10.862	0.00%
2005-07-27	0	0.800	0.740	0.800	-	-	2,000	1,600	0.8000	10.86	10.05	10.86	-	-	147	10.862	0.00%
2005-07-26	0	0.800	0.730	0.800	0.690	0.800	315,000	250,200	0.7943	10.86	9.912	10.86	9.369	10.86	23,200	10.784	0.00%
2005-07-25	0	0.800	0.790	0.800	0.800	0.810	458,000	368,220	0.8040	10.86	10.73	10.86	10.86	11.00	33,732	10.916	0.00%
2005-07-22	0	0.800	0.790	0.810	0.800	0.810	138,000	111,380	0.8071	10.86	10.73	11.00	10.86	11.00	10,164	10.958	-1.23%
2005-07-21	0	0.810	0.810	0.830	0.800	0.810	112,000	90,700	0.8098	11.00	11.00	11.27	10.86	11.00	8,249	10.995	0.00%
2005-07-20	0	0.810	0.790	0.810	0.800	0.810	180,000	144,600	0.8033	11.00	10.73	11.00	10.86	11.00	13,257	10.907	1.25%
2005-07-19	0	0.800	0.760	0.800	0.800	0.800	50,000	40,000	0.8000	10.86	10.32	10.86	10.86	10.86	3,683	10.862	-2.44%
2005-07-18	0	0.820	0.760	0.820	0.820	0.820	2,000	1,640	0.8200	11.13	10.32	11.13	11.13	11.13	147	11.134	0.00%
2005-07-15	0	0.820	0.760	0.820	0.820	0.820	6,000	4,920	0.8200	11.13	10.32	11.13	11.13	11.13	442	11.134	2.50%
2005-07-14	0	0.800	0.760	0.800	0.810	0.810	2,000	1,620	0.8100	10.86	10.32	10.86	11.00	11.00	147	10.998	-2.44%
2005-07-13	0	0.820	0.760	0.820	0.800	0.830	86,000	69,820	0.8119	11.13	10.32	11.13	10.86	11.27	6,334	11.023	1.23%
2005-07-12	0	0.810	0.810	0.830	0.770	0.800	12,000	9,420	0.7850	11.00	11.00	11.27	10.45	10.86	884	10.658	1.25%
2005-07-11	0	0.800	0.760	0.800	0.750	0.800	364,000	274,880	0.7552	10.86	10.32	10.86	10.18	10.86	26,809	10.253	2.56%
2005-07-08	0	0.780	0.770	0.790	0.770	0.790	586,000	458,540	0.7825	10.59	10.45	10.73	10.45	10.73	43,160	10.624	-1.27%
2005-07-07	0	0.790	0.790	0.800	0.790	0.820	590,000	471,420	0.7990	10.73	10.73	10.86	10.73	11.13	43,454	10.849	-3.66%
2005-07-06	0	0.820	0.800	0.820	0.810	0.820	180,000	146,200	0.8122	11.13	10.86	11.13	11.00	11.13	13,257	11.028	1.23%
2005-07-05	0	0.810	0.810	0.820	0.810	0.820	140,000	114,000	0.8143	11.00	11.00	11.13	11.00	11.13	10,311	11.056	-1.22%
2005-07-04	0	0.820	0.810	0.840	0.820	0.820	60,000	49,200	0.8200	11.13	11.00	11.41	11.13	11.13	4,419	11.134	0.00%
2005-06-30	0	0.820	0.820	0.830	0.810	0.820	250,000	204,640	0.8186	11.13	11.13	11.27	11.00	11.13	18,413	11.114	1.23%
2005-06-29	0	0.810	0.810	0.830	0.810	0.820	800,000	653,640	0.8171	11.00	11.00	11.27	11.00	11.13	58,921	11.094	0.00%
2005-06-28	0	0.810	0.800	0.810	0.790	0.820	1,036,000	834,760	0.8058	11.00	10.86	11.00	10.73	11.13	76,302	10.940	-1.22%
2005-06-27	0	0.820	0.820	0.830	0.800	0.870	420,000	341,440	0.8130	11.13	11.13	11.27	10.86	11.81	30,933	11.038	-3.53%
2005-06-24	0	0.850	0.820	0.870	0.850	0.890	380,000	326,560	0.8594	11.54	11.13	11.81	11.54	12.08	27,987	11.668	-3.41%
2005-06-23	0	0.880	0.860	0.880	0.880	0.880	150,000	132,000	0.8800	11.95	11.68	11.95	11.95	11.95	11,048	11.948	0.00%
2005-06-22	0	0.880	0.850	0.870	0.850	0.890	86,000	73,740	0.8574	11.95	11.54	11.81	11.54	12.08	6,334	11.642	-2.22%
2005-06-21	0	0.900	0.850	0.910	-	-	0	0	-	12.22	11.54	12.36	-	-	0	-	0.00%
2005-06-20	0	0.900	0.900	0.910	0.900	0.900	60,000	54,000	0.9000	12.22	12.22	12.36	12.22	12.22	4,419	12.220	-1.10%
2005-06-17	0	0.910	0.870	0.910	0.910	0.910	40,000	36,400	0.9100	12.36	11.81	12.36	12.36	12.36	2,946	12.356	1.11%
2005-06-16	0	0.900	0.900	0.910	0.860	0.910	66,000	59,460	0.9009	12.22	12.22	12.36	11.68	12.36	4,861	12.232	0.00%
2005-06-15	0	0.900	0.860	0.900	-	-	0	0	-	12.22	11.68	12.22	-	-	0	-	-1.10%
2005-06-14	0	0.910	0.900	0.910	0.900	0.910	244,000	220,800	0.9049	12.36	12.22	12.36	12.22	12.36	17,971	12.287	0.00%
2005-06-13	0	0.910	0.900	0.930	0.910	0.910	98,000	89,180	0.9100	12.36	12.22	12.63	12.36	12.36	7,218	12.356	-2.15%
2005-06-10	0	0.930	0.910	0.930	0.930	0.950	62,000	58,860	0.9494	12.63	12.36	12.63	12.63	12.90	4,566	12.890	-1.06%
2005-06-09	0	0.940	0.920	0.940	0.940	0.970	96,000	90,420	0.9419	12.76	12.49	12.76	12.76	13.17	7,070	12.788	-4.08%
2005-06-08	0	0.980	0.950	0.980	0.970	0.990	36,400	35,572	0.9773	13.31	12.90	13.31	13.17	13.44	2,681	13.269	1.03%
2005-06-07	0	0.970	0.970	0.980	0.920	0.920	2,000	1,840	0.9200	13.17	13.17	13.31	12.49	12.49	147	12.491	1.04%
2005-06-06	0	0.960	0.920	0.960	0.960	1.080	1,408,000	1,434,120	1.0186	13.03	12.49	13.03	13.03	14.66	103,701	13.829	-4.95%
2005-06-03	0	1.010	0.970	1.010	0.920	1.010	204,000	194,800	0.9549	13.71	13.17	13.71	12.49	13.71	15,025	12.965	5.76%
2005-06-02	0	0.955	0.890	0.960	-	-	0	0	-	12.97	12.08	13.03	-	-	0	-	0.00%
2005-06-01	0	0.955	0.890	0.960	-	-	0	0	-	12.97	12.08	13.03	-	-	0	-	-0.00%
2005-05-31	0	0.990	0.990	1.000	0.990	0.990	124,000	122,760	0.9900	12.97	12.97	13.10	12.97	12.97	9,467	12.967	-1.00%
2005-05-30	0	1.000	1.000	1.010	0.990	1.000	126,000	125,000	0.9921	13.10	13.10	13.23	12.97	13.10	9,620	12.994	0.00%
2005-05-27	0	1.000	1.000	1.010	1.000	1.010	260,000	262,300	1.0088	13.10	13.10	13.23	13.10	13.23	19,851	13.213	0.00%
2005-05-26	0	1.000	0.980	1.000	-	-	0	0	-	13.10	12.84	13.10	-	-	0	-	0.00%
2005-05-25	0	1.000	1.000	1.010	0.950	1.000	14,000	13,400	0.9571	13.10	13.10	13.23	12.44	13.10	1,069	12.536	-0.99%
2005-05-24	0	1.010	1.000	1.010	1.000	1.010	586,000	587,460	1.0025	13.23	13.10	13.23	13.10	13.23	44,741	13.130	1.00%
2005-05-23	0	1.000	0.980	1.000	0.980	1.000	60,000	59,000	0.9833	13.10	12.84	13.10	12.84	13.10	4,581	12.879	2.04%
2005-05-20	0	0.980	0.960	1.000	0.980	0.980	42,000	41,160	0.9800	12.84	12.57	13.10	12.84	12.84	3,207	12.836	0.00%
2005-05-19	0	0.980	0.960	0.980	-	-	0	0	-	12.84	12.57	12.84	-	-	0	-	0.00%
2005-05-18	0	0.980	0.980	0.990	0.950	0.970	38,000	36,500	0.9605	12.84	12.84	12.97	12.44	12.70	2,901	12.581	2.08%
2005-05-17	0	0.960	0.880	0.960	0.960	0.960	52,000	49,920	0.9600	12.57	11.53	12.57	12.57	12.57	3,970	12.574	-2.04%
2005-05-13	0	0.980	0.980	0.990	0.980	0.980	20,000	19,600	0.9800	12.84	12.84	12.97	12.84	12.84	1,527	12.836	-1.01%
2005-05-12	0	0.990	0.980	0.990	-	-	0	0	-	12.97	12.84	12.97	-	-	0	-	0.00%
2005-05-11	0	0.990	0.970	0.990	0.990	0.990	14,000	13,860	0.9900	12.97	12.70	12.97	12.97	12.97	1,069	12.967	0.00%
2005-05-10	0	0.990	0.990	1.010	0.990	0.990	4,000	3,960	0.9900	12.97	12.97	13.23	12.97	12.97	305	12.967	-1.98%
2005-05-09	0	1.010	1.010	1.020	0.990	1.010	40,000	39,720	0.9930	13.23	13.23	13.36	12.97	13.23	3,054	13.006	2.02%
2005-05-06	0	0.990	0.960	0.990	0.990	0.990	4,000	3,960	0.9900	12.97	12.57	12.97	12.97	12.97	305	12.967	1.02%
2005-05-05	0	0.980	0.980	0.990	0.960	0.990	200,000	195,160	0.9758	12.84	12.84	12.97	12.57	12.97	15,270	12.781	1.03%
2005-05-04	0	0.970	0.970	0.990	0.970	0.970	90,000	87,300	0.9700	12.70	12.70	12.97	12.70	12.70	6,872	12.705	0.00%
2005-05-03	0	0.970	0.970	1.000	0.960	1.000	1,322,000	1,286,840	0.9734	12.70	12.70	13.10	12.57	13.10	100,935	12.749	0.00%
2005-04-29	0	0.970	0.970	1.000	-	-	0	0	-	12.70	12.70	13.10	-	-	0	-	0.00%
2005-04-28	0	0.970	0.970	1.000	0.970	1.000	76,000	73,840	0.9716	12.70	12.70	13.10	12.70	13.10	5,803	12.725	1.04%
2005-04-27	0	0.960	0.960	0.970	0.950	0.960	140,000	133,300	0.9521	12.57	12.57	12.70	12.44	12.57	10,689	12.471	3.23%
2005-04-26	0	0.930	0.920	0.940	0.930	0.950	2,169,400	2,048,654	0.9443	12.18	12.05	12.31	12.18	12.44	165,634	12.369	-3.12%
2005-04-25	0	0.960	0.960	0.970	0.960	1.000	1,426,000	1,384,240	0.9707	12.57	12.57	12.70	12.57	13.10	108,876	12.714	-4.00%
2005-04-22	0	1.000	1.000	1.010	1.000	1.040	1,100,000	1,121,580	1.0196	13.10	13.10	13.23	13.10	13.62	83,985	13.354	-2.91%
2005-04-21	0	1.030	1.020	1.030	1.030	1.040	54,000	55,820	1.0337	13.49	13.36	13.49	13.49	13.62	4,123	13.539	-0.96%
2005-04-20	0	1.040	1.030	1.040	1.040	1.050	226,000	235,560	1.0423	13.62	13.49	13.62	13.62	13.75	17,255	13.652	-0.95%
2005-04-19	0	1.050	1.040	1.050	1.050	1.050	70,000	73,500	1.0500	13.75	13.62	13.75	13.75	13.75	5,345	13.752	-0.94%
2005-04-18	0	1.060	1.030	1.070	1.040	1.070	482,000	506,360	1.0505	13.88	13.49	14.01	13.62	14.01	36,801	13.759	-2.75%
2005-04-15	0	1.090	1.090	1.110	1.070	1.110	1,252,000	1,339,920	1.0702	14.28	14.28	14.54	14.01	14.54	95,591	14.017	2.83%
2005-04-14	0	1.060	1.060	1.080	1.060	1.200	1,070,000	1,174,800	1.0979	13.88	13.88	14.15	13.88	15.72	81,695	14.380	-11.67%
2005-04-13	0	1.200	1.180	1.200	1.180	1.200	1,570,000	1,883,600	1.1997	15.72	15.46	15.72	15.46	15.72	119,870	15.714	1.69%
2005-04-12	0	1.180	1.180	1.200	1.170	1.180	2,052,000	2,419,980	1.1793	15.46	15.46	15.72	15.32	15.46	156,671	15.446	0.00%
2005-04-11	0	1.180	1.160	1.180	1.180	1.180	10,000	11,800	1.1800	15.46	15.19	15.46	15.46	15.46	764	15.455	-1.67%
2005-04-08	0	1.200	1.180	1.200	1.180	1.200	20,000	23,800	1.1900	15.72	15.46	15.72	15.46	15.72	1,527	15.586	0.00%
2005-04-07	0	1.200	1.180	1.200	1.200	1.200	40,000	48,000	1.2000	15.72	15.46	15.72	15.72	15.72	3,054	15.717	0.00%
2005-04-06	0	1.200	1.150	1.200	1.200	1.200	30,000	36,000	1.2000	15.72	15.06	15.72	15.72	15.72	2,291	15.717	0.00%
2005-04-04	0	1.200	1.180	1.210	1.200	1.200	40,000	48,000	1.2000	15.72	15.46	15.85	15.72	15.72	3,054	15.717	0.00%
2005-04-01	0	1.200	1.130	1.230	1.190	1.210	1,380,000	1,655,740	1.1998	15.72	14.80	16.11	15.59	15.85	105,363	15.715	0.00%
2005-03-31	0	1.200	1.170	1.210	1.200	1.200	160,000	192,000	1.2000	15.72	15.32	15.85	15.72	15.72	12,216	15.717	0.84%
2005-03-30	0	1.190	1.190	1.200	-	-	0	0	-	15.59	15.59	15.72	-	-	0	-	3.48%
2005-03-29	0	1.150	1.150	1.180	1.150	1.150	34,000	39,100	1.1500	15.06	15.06	15.46	15.06	15.06	2,596	15.062	-2.54%
2005-03-24	0	1.180	1.160	1.200	1.180	1.180	130,000	153,400	1.1800	15.46	15.19	15.72	15.46	15.46	9,926	15.455	-2.48%
2005-03-23	0	1.210	1.200	1.210	-	-	0	0	-	15.85	15.72	15.85	-	-	0	-	-0.82%
2005-03-22	0	1.220	1.210	1.220	1.210	1.230	112,000	136,920	1.2225	15.98	15.85	15.98	15.85	16.11	8,551	16.012	-0.81%
2005-03-21	0	1.230	1.230	1.250	1.220	1.280	4,820,000	5,924,000	1.2290	16.11	16.11	16.37	15.98	16.76	368,008	16.097	-1.60%
2005-03-18	0	1.250	1.250	1.260	1.230	1.230	20,000	24,600	1.2300	16.37	16.37	16.50	16.11	16.11	1,527	16.110	1.63%
2005-03-17	0	1.230	1.230	1.240	1.230	1.240	192,000	237,060	1.2347	16.11	16.11	16.24	16.11	16.24	14,659	16.171	-0.81%
2005-03-16	0	1.240	1.230	1.240	1.230	1.250	68,000	84,600	1.2441	16.24	16.11	16.24	16.11	16.37	5,192	16.295	-0.80%
2005-03-15	0	1.250	1.230	1.250	1.230	1.250	518,000	637,900	1.2315	16.37	16.11	16.37	16.11	16.37	39,549	16.129	1.63%
2005-03-14	0	1.230	1.230	1.250	1.230	1.250	514,000	632,860	1.2312	16.11	16.11	16.37	16.11	16.37	39,244	16.126	3.36%
2005-03-11	0	1.190	1.190	1.240	1.190	1.200	222,000	265,280	1.1950	15.59	15.59	16.24	15.59	15.72	16,950	15.651	-0.83%
2005-03-10	0	1.200	1.190	1.200	1.190	1.210	448,000	537,140	1.1990	15.72	15.59	15.72	15.59	15.85	34,205	15.704	-1.64%
2005-03-09	0	1.220	1.200	1.220	1.210	1.240	654,000	800,920	1.2246	15.98	15.72	15.98	15.85	16.24	49,933	16.040	-1.61%
2005-03-08	0	1.240	1.210	1.240	1.240	1.240	30,000	37,200	1.2400	16.24	15.85	16.24	16.24	16.24	2,291	16.241	0.00%
2005-03-07	0	1.240	1.220	1.240	1.230	1.240	234,000	289,860	1.2387	16.24	15.98	16.24	16.11	16.24	17,866	16.224	0.00%
2005-03-04	0	1.240	1.240	1.250	1.240	1.250	216,000	268,040	1.2409	16.24	16.24	16.37	16.24	16.37	16,492	16.253	-0.80%
2005-03-03	0	1.250	1.240	1.250	1.240	1.250	102,000	127,400	1.2490	16.37	16.24	16.37	16.24	16.37	7,788	16.359	0.00%
2005-03-02	0	1.250	1.230	1.250	1.250	1.280	92,000	116,440	1.2657	16.37	16.11	16.37	16.37	16.76	7,024	16.577	-2.34%
2005-03-01	0	1.280	1.250	1.280	1.280	1.280	2,000	2,560	1.2800	16.76	16.37	16.76	16.76	16.76	153	16.765	0.00%
2005-02-28	0	1.280	1.280	1.300	1.280	1.280	128,000	163,840	1.2800	16.76	16.76	17.03	16.76	16.76	9,773	16.765	0.00%
2005-02-25	0	1.280	1.270	1.280	1.260	1.300	992,000	1,274,600	1.2849	16.76	16.63	16.76	16.50	17.03	75,739	16.829	-0.78%
2005-02-24	0	1.290	1.290	1.300	1.280	1.320	246,000	317,660	1.2913	16.90	16.90	17.03	16.76	17.29	18,782	16.913	0.78%
2005-02-23	0	1.280	1.280	1.330	1.260	1.300	714,000	905,780	1.2686	16.76	16.76	17.42	16.50	17.03	54,514	16.616	-3.03%
2005-02-22	0	1.320	1.280	1.330	-	-	0	0	-	17.29	16.76	17.42	-	-	0	-	0.00%
2005-02-21	0	1.320	1.300	1.320	1.320	1.320	2,000	2,640	1.3200	17.29	17.03	17.29	17.29	17.29	153	17.289	-0.75%
2005-02-18	0	1.330	1.320	1.330	1.330	1.340	1,244,000	1,654,820	1.3302	17.42	17.29	17.42	17.42	17.55	94,980	17.423	1.53%
2005-02-17	0	1.310	1.310	1.330	1.310	1.330	206,000	273,160	1.3260	17.16	17.16	17.42	17.16	17.42	15,728	17.368	-2.96%
2005-02-16	0	1.350	1.310	1.350	1.340	1.350	98,000	132,220	1.3492	17.68	17.16	17.68	17.55	17.68	7,482	17.671	0.75%
2005-02-15	0	1.340	1.340	1.350	1.320	1.340	394,000	525,520	1.3338	17.55	17.55	17.68	17.29	17.55	30,082	17.470	2.29%
2005-02-14	0	1.310	1.310	1.330	1.310	1.310	392,000	513,520	1.3100	17.16	17.16	17.42	17.16	17.16	29,929	17.158	0.77%
2005-02-08	0	1.300	1.300	1.320	1.300	1.320	86,000	112,500	1.3081	17.03	17.03	17.29	17.03	17.29	6,566	17.133	1.56%
2005-02-07	0	1.280	1.280	1.300	1.270	1.300	904,000	1,159,640	1.2828	16.76	16.76	17.03	16.63	17.03	69,021	16.801	1.59%
2005-02-04	0	1.260	1.260	1.270	1.260	1.260	450,000	567,000	1.2600	16.50	16.50	16.63	16.50	16.50	34,358	16.503	0.00%
2005-02-03	0	1.260	1.250	1.270	1.250	1.260	288,000	361,980	1.2569	16.50	16.37	16.63	16.37	16.50	21,989	16.462	0.00%
2005-02-02	0	1.260	1.250	1.260	1.250	1.260	1,994,000	2,508,440	1.2580	16.50	16.37	16.50	16.37	16.50	152,242	16.477	0.00%
2005-02-01	0	1.260	1.250	1.260	1.250	1.260	570,000	717,400	1.2586	16.50	16.37	16.50	16.37	16.50	43,520	16.485	0.00%
2005-01-31	0	1.260	1.250	1.260	1.250	1.260	1,620,000	2,039,200	1.2588	16.50	16.37	16.50	16.37	16.50	123,687	16.487	0.80%
2005-01-28	0	1.250	1.250	1.260	1.240	1.260	556,000	696,200	1.2522	16.37	16.37	16.50	16.24	16.50	42,451	16.400	0.00%
2005-01-27	0	1.250	1.250	1.260	1.250	1.280	1,834,000	2,308,360	1.2586	16.37	16.37	16.50	16.37	16.76	140,026	16.485	-0.79%
2005-01-26	0	1.260	1.250	1.260	1.250	1.270	1,012,000	1,275,280	1.2602	16.50	16.37	16.50	16.37	16.63	77,266	16.505	0.80%
2005-01-25	0	1.250	1.250	1.260	1.250	1.260	1,774,000	2,217,920	1.2502	16.37	16.37	16.50	16.37	16.50	135,445	16.375	0.00%
2005-01-24	0	1.250	1.250	1.260	1.250	1.260	2,790,000	3,510,440	1.2582	16.37	16.37	16.50	16.37	16.50	213,017	16.480	-0.79%
2005-01-21	0	1.260	1.260	1.270	1.240	1.280	4,326,000	5,469,700	1.2644	16.50	16.50	16.63	16.24	16.76	330,291	16.560	0.00%
2005-01-20	0	1.260	1.250	1.270	1.200	1.260	1,910,000	2,360,580	1.2359	16.50	16.37	16.63	15.72	16.50	145,829	16.187	5.00%
2005-01-19	0	1.200	1.200	1.220	1.200	1.210	200,000	240,500	1.2025	15.72	15.72	15.98	15.72	15.85	15,270	15.750	-0.83%
2005-01-18	0	1.210	1.200	1.220	1.200	1.210	358,000	431,220	1.2045	15.85	15.72	15.98	15.72	15.85	27,333	15.776	0.00%
2005-01-17	0	1.210	1.170	1.210	1.190	1.210	110,000	131,100	1.1918	15.85	15.32	15.85	15.59	15.85	8,399	15.610	0.83%
2005-01-14	0	1.200	1.200	1.210	1.170	1.210	992,000	1,183,120	1.1927	15.72	15.72	15.85	15.32	15.85	75,739	15.621	2.56%
2005-01-13	0	1.170	1.160	1.170	1.170	1.170	100,000	117,000	1.1700	15.32	15.19	15.32	15.32	15.32	7,635	15.324	0.00%
2005-01-12	0	1.170	1.150	1.180	1.170	1.190	350,000	414,920	1.1855	15.32	15.06	15.46	15.32	15.59	26,723	15.527	-1.68%
2005-01-11	0	1.190	1.170	1.180	1.180	1.190	276,000	326,580	1.1833	15.59	15.32	15.46	15.46	15.59	21,073	15.498	0.85%
2005-01-10	0	1.180	1.160	1.180	1.180	1.180	74,000	87,320	1.1800	15.46	15.19	15.46	15.46	15.46	5,650	15.455	-0.84%
2005-01-07	0	1.190	1.170	1.190	1.160	1.220	6,364,000	7,629,060	1.1988	15.59	15.32	15.59	15.19	15.98	485,893	15.701	0.85%
2005-01-06	0	1.180	1.170	1.180	1.180	1.180	158,000	186,440	1.1800	15.46	15.32	15.46	15.46	15.46	12,063	15.455	0.00%
2005-01-05	0	1.180	1.160	1.180	1.160	1.180	10,000	11,680	1.1680	15.46	15.19	15.46	15.19	15.46	764	15.298	-0.84%
2005-01-04	0	1.190	1.190	1.200	1.120	1.210	286,000	333,540	1.1662	15.59	15.59	15.72	14.67	15.85	21,836	15.275	-0.83%
2005-01-03	0	1.200	1.190	1.200	1.200	1.210	234,000	282,700	1.2081	15.72	15.59	15.72	15.72	15.85	17,866	15.823	0.84%
2004-12-31	0	1.190	1.160	1.190	-	-	0	0	-	15.59	15.19	15.59	-	-	0	-	-0.83%
2004-12-30	0	1.200	1.170	1.200	-	-	0	0	-	15.72	15.32	15.72	-	-	0	-	0.00%
2004-12-29	0	1.200	1.180	1.200	1.200	1.200	10,000	12,000	1.2000	15.72	15.46	15.72	15.72	15.72	764	15.717	0.00%
2004-12-28	0	1.200	1.160	1.200	1.200	1.200	8,000	9,600	1.2000	15.72	15.19	15.72	15.72	15.72	611	15.717	0.00%
2004-12-24	0	1.200	1.190	1.210	-	-	0	0	-	15.72	15.59	15.85	-	-	0	-	0.00%
2004-12-23	0	1.200	1.190	1.200	1.180	1.200	508,000	605,940	1.1928	15.72	15.59	15.72	15.46	15.72	38,786	15.623	3.45%
2004-12-22	0	1.160	1.160	1.190	-	-	0	0	-	15.19	15.19	15.59	-	-	0	-	0.87%
2004-12-21	0	1.150	1.150	1.220	1.150	1.160	170,000	196,300	1.1547	15.06	15.06	15.98	15.06	15.19	12,980	15.124	-2.54%
2004-12-20	0	1.180	1.140	1.220	-	-	0	0	-	15.46	14.93	15.98	-	-	0	-	0.00%
2004-12-17	0	1.180	1.120	1.220	1.180	1.190	498,000	588,040	1.1808	15.46	14.67	15.98	15.46	15.59	38,022	15.466	-0.84%
2004-12-16	0	1.190	1.190	1.210	1.190	1.210	82,000	97,700	1.1915	15.59	15.59	15.85	15.59	15.85	6,261	15.605	0.00%
2004-12-15	0	1.190	1.190	1.220	1.190	1.190	20,000	23,800	1.1900	15.59	15.59	15.98	15.59	15.59	1,527	15.586	0.85%
2004-12-14	0	1.180	1.170	1.200	1.170	1.180	34,000	39,820	1.1712	15.46	15.32	15.72	15.32	15.46	2,596	15.340	2.61%
2004-12-13	0	1.150	1.150	1.180	1.150	1.180	26,000	30,380	1.1685	15.06	15.06	15.46	15.06	15.46	1,985	15.304	-2.54%
2004-12-10	0	1.180	1.170	1.190	1.170	1.180	84,000	99,020	1.1788	15.46	15.32	15.59	15.32	15.46	6,413	15.439	-1.67%
2004-12-09	0	1.200	1.180	1.230	1.200	1.200	10,000	12,000	1.2000	15.72	15.46	16.11	15.72	15.72	764	15.717	-2.44%
2004-12-08	0	1.230	1.180	1.230	1.230	1.230	30,000	36,900	1.2300	16.11	15.46	16.11	16.11	16.11	2,291	16.110	0.00%
2004-12-07	0	1.230	1.180	1.230	1.240	1.250	220,000	273,800	1.2445	16.11	15.46	16.11	16.24	16.37	16,797	16.300	-0.81%
2004-12-06	0	1.240	1.180	1.240	1.230	1.240	16,000	19,700	1.2313	16.24	15.46	16.24	16.11	16.24	1,222	16.126	0.81%
2004-12-03	0	1.230	1.210	1.230	1.220	1.260	1,384,000	1,705,500	1.2323	16.11	15.85	16.11	15.98	16.50	105,669	16.140	1.65%
2004-12-02	0	1.210	1.200	1.220	1.200	1.240	1,474,000	1,780,000	1.2076	15.85	15.72	15.98	15.72	16.24	112,540	15.817	0.83%
2004-12-01	0	1.200	1.160	1.200	1.120	1.200	1,472,000	1,689,380	1.1477	15.72	15.19	15.72	14.67	15.72	112,388	15.032	6.19%
2004-11-30	0	1.130	1.130	1.140	1.110	1.150	1,572,000	1,780,000	1.1323	14.80	14.80	14.93	14.54	15.06	120,023	14.831	2.73%
2004-11-29	0	1.100	1.080	1.120	1.090	1.190	1,132,000	1,276,660	1.1278	14.41	14.15	14.67	14.28	15.59	86,429	14.771	-6.78%
2004-11-26	0	1.180	1.180	1.190	1.180	1.210	252,000	298,620	1.1850	15.46	15.46	15.59	15.46	15.85	19,240	15.521	-0.84%
2004-11-25	0	1.190	1.190	1.200	1.190	1.220	240,000	289,120	1.2047	15.59	15.59	15.72	15.59	15.98	18,324	15.778	-2.46%
2004-11-24	0	1.220	1.210	1.220	1.200	1.240	452,000	550,860	1.2187	15.98	15.85	15.98	15.72	16.24	34,510	15.962	2.52%
2004-11-23	0	1.190	1.190	1.220	1.190	1.270	1,390,000	1,688,220	1.2145	15.59	15.59	15.98	15.59	16.63	106,127	15.908	-4.03%
2004-11-22	0	1.240	1.230	1.250	1.230	1.250	310,000	384,340	1.2398	16.24	16.11	16.37	16.11	16.37	23,669	16.238	0.00%
2004-11-19	0	1.240	1.230	1.250	1.240	1.260	840,000	1,043,700	1.2425	16.24	16.11	16.37	16.24	16.50	64,134	16.274	0.00%
2004-11-18	0	1.240	1.240	1.250	1.240	1.270	304,000	380,840	1.2528	16.24	16.24	16.37	16.24	16.63	23,210	16.408	-1.59%
2004-11-17	0	1.260	1.240	1.260	1.240	1.260	790,000	988,050	1.2507	16.50	16.24	16.50	16.24	16.50	60,317	16.381	1.61%
2004-11-16	0	1.240	1.240	1.260	1.230	1.270	7,404,000	9,320,840	1.2589	16.24	16.24	16.50	16.11	16.63	565,297	16.488	0.00%
2004-11-15	0	1.240	1.230	1.250	1.230	1.260	1,626,000	2,026,880	1.2465	16.24	16.11	16.37	16.11	16.50	124,146	16.327	-1.59%
2004-11-12	0	1.260	1.250	1.260	1.250	1.290	1,548,000	1,960,980	1.2668	16.50	16.37	16.50	16.37	16.90	118,190	16.592	-1.56%
2004-11-11	0	1.280	1.280	1.290	1.280	1.300	3,776,000	4,838,540	1.2814	16.76	16.76	16.90	16.76	17.03	288,299	16.783	0.79%
2004-11-10	0	1.270	1.260	1.270	1.270	1.300	15,220,000	19,474,680	1.2795	16.63	16.50	16.63	16.63	17.03	1,162,051	16.759	0.00%
2004-11-09	0	1.270	1.260	1.270	1.270	1.270	542,000	688,340	1.2700	16.63	16.50	16.63	16.63	16.63	41,382	16.634	0.00%
2004-11-08	0	1.270	1.260	1.270	1.270	1.280	1,142,000	1,452,320	1.2717	16.63	16.50	16.63	16.63	16.76	87,192	16.657	0.00%
2004-11-05	0	1.270	1.260	1.270	1.270	1.280	1,144,000	1,456,020	1.2727	16.63	16.50	16.63	16.63	16.76	87,345	16.670	0.79%
2004-11-04	0	1.260	1.250	1.270	1.260	1.280	1,252,000	1,585,720	1.2665	16.50	16.37	16.63	16.50	16.76	95,591	16.589	-1.56%
2004-11-03	0	1.280	1.270	1.280	1.280	1.280	50,000	64,000	1.2800	16.76	16.63	16.76	16.76	16.76	3,818	16.765	0.00%
2004-11-02	0	1.280	1.270	1.280	1.260	1.280	36,000	45,480	1.2633	16.76	16.63	16.76	16.50	16.76	2,749	16.547	0.00%
2004-11-01	0	1.280	1.250	1.280	-	-	0	0	-	16.76	16.37	16.76	-	-	0	-	0.00%
2004-10-29	0	1.280	1.270	1.280	1.280	1.290	1,220,000	1,565,300	1.2830	16.76	16.63	16.76	16.76	16.90	93,147	16.805	0.79%
2004-10-28	0	1.270	1.270	1.290	1.270	1.270	2,022,000	2,607,940	1.2898	16.63	16.63	16.90	16.63	16.63	154,380	16.893	-1.55%
2004-10-27	0	1.290	1.270	1.290	1.290	1.290	10,000	12,900	1.2900	16.90	16.63	16.90	16.90	16.90	764	16.896	0.00%
2004-10-26	0	1.290	1.270	1.290	1.290	1.290	240,000	309,600	1.2900	16.90	16.63	16.90	16.90	16.90	18,324	16.896	1.57%
2004-10-25	0	1.270	1.260	1.270	1.270	1.270	1,498,000	1,947,100	1.2998	16.63	16.50	16.63	16.63	16.63	114,373	17.024	-2.31%
2004-10-21	0	1.300	1.270	1.300	1.250	1.300	184,000	233,560	1.2693	17.03	16.63	17.03	16.37	17.03	14,048	16.625	0.00%
2004-10-20	0	1.300	1.270	1.300	1.260	1.300	1,078,000	1,373,400	1.2740	17.03	16.63	17.03	16.50	17.03	82,306	16.687	2.36%
2004-10-19	0	1.270	1.270	1.300	1.270	1.280	324,000	411,780	1.2709	16.63	16.63	17.03	16.63	16.76	24,737	16.646	-2.31%
2004-10-18	0	1.300	1.230	1.300	-	-	0	0	-	17.03	16.11	17.03	-	-	0	-	0.00%
2004-10-15	0	1.300	1.260	1.300	1.260	1.300	18,000	23,320	1.2956	17.03	16.50	17.03	16.50	17.03	1,374	16.969	2.36%
2004-10-14	0	1.270	1.270	1.300	1.270	1.270	12,000	15,240	1.2700	16.63	16.63	17.03	16.63	16.63	916	16.634	0.00%
2004-10-13	0	1.270	1.270	1.310	1.270	1.300	242,000	307,820	1.2720	16.63	16.63	17.16	16.63	17.03	18,477	16.660	-3.05%
2004-10-12	0	1.310	1.300	1.320	1.300	1.310	124,000	162,400	1.3097	17.16	17.03	17.29	17.03	17.16	9,467	17.154	0.00%
2004-10-11	0	1.310	1.300	1.320	1.310	1.310	460,000	602,600	1.3100	17.16	17.03	17.29	17.16	17.16	35,121	17.158	-0.00%
2004-10-08	0	1.330	1.320	1.340	1.320	1.330	358,000	475,940	1.3294	17.16	17.03	17.29	17.03	17.16	27,751	17.151	0.00%
2004-10-07	0	1.330	1.320	1.340	1.320	1.340	2,714,000	3,608,880	1.3297	17.16	17.03	17.29	17.03	17.29	210,378	17.154	-0.75%
2004-10-06	0	1.340	1.330	1.350	1.340	1.350	856,000	1,147,340	1.3404	17.29	17.16	17.42	17.29	17.42	66,354	17.291	-0.74%
2004-10-05	0	1.350	1.340	1.350	1.360	1.370	100,000	136,500	1.3650	17.42	17.29	17.42	17.54	17.67	7,752	17.609	0.75%
2004-10-04	0	1.340	1.330	1.340	1.340	1.370	330,000	443,880	1.3451	17.29	17.16	17.29	17.29	17.67	25,580	17.352	0.00%
2004-09-30	0	1.340	1.340	1.350	1.330	1.340	404,000	540,060	1.3368	17.29	17.29	17.42	17.16	17.29	31,316	17.245	0.00%
2004-09-28	0	1.340	1.320	1.340	1.330	1.340	160,000	214,200	1.3388	17.29	17.03	17.29	17.16	17.29	12,403	17.271	0.00%
2004-09-27	0	1.340	1.310	1.340	1.310	1.340	120,000	159,400	1.3283	17.29	16.90	17.29	16.90	17.29	9,302	17.136	0.00%
2004-09-24	0	1.340	1.330	1.350	1.330	1.340	356,000	476,240	1.3378	17.29	17.16	17.42	17.16	17.29	27,596	17.258	0.00%
2004-09-23	0	1.340	1.330	1.350	1.330	1.340	331,225	442,080	1.3347	17.29	17.16	17.42	17.16	17.29	25,675	17.218	0.00%
2004-09-22	0	1.340	1.340	1.350	1.330	1.340	402,000	536,060	1.3335	17.29	17.29	17.42	17.16	17.29	31,161	17.203	0.75%
2004-09-21	0	1.330	1.330	1.340	1.320	1.330	268,000	356,360	1.3297	17.16	17.16	17.29	17.03	17.16	20,774	17.154	0.00%
2004-09-20	0	1.330	1.320	1.330	1.320	1.330	286,000	379,880	1.3283	17.16	17.03	17.16	17.03	17.16	22,170	17.135	-0.75%
2004-09-17	0	1.340	1.330	1.340	1.330	1.350	616,000	825,280	1.3397	17.29	17.16	17.29	17.16	17.42	47,750	17.283	0.00%
2004-09-16	0	1.340	1.340	1.360	1.320	1.340	198,000	265,160	1.3392	17.29	17.29	17.54	17.03	17.29	15,348	17.276	0.75%
2004-09-15	0	1.330	1.330	1.340	1.330	1.330	120,000	159,600	1.3300	17.16	17.16	17.29	17.16	17.16	9,302	17.158	-0.75%
2004-09-14	0	1.340	1.320	1.350	1.340	1.340	20,000	26,800	1.3400	17.29	17.03	17.42	17.29	17.29	1,550	17.287	0.75%
2004-09-13	0	1.330	1.320	1.350	1.320	1.350	346,000	460,860	1.3320	17.16	17.03	17.42	17.03	17.42	26,821	17.183	-1.48%
2004-09-10	0	1.350	1.320	1.350	1.340	1.350	50,000	67,040	1.3408	17.42	17.03	17.42	17.29	17.42	3,876	17.297	1.50%
2004-09-09	0	1.330	1.320	1.340	1.330	1.340	232,000	309,880	1.3357	17.16	17.03	17.29	17.16	17.29	17,984	17.231	-0.75%
2004-09-08	0	1.340	1.340	1.360	1.340	1.350	330,000	445,320	1.3495	17.29	17.29	17.54	17.29	17.42	25,580	17.409	-0.74%
2004-09-07	0	1.350	1.350	1.360	1.350	1.350	100,000	135,000	1.3500	17.42	17.42	17.54	17.42	17.42	7,752	17.416	0.00%
2004-09-06	0	1.350	1.350	1.360	1.340	1.360	490,000	662,400	1.3518	17.42	17.42	17.54	17.29	17.54	37,983	17.439	-0.74%
2004-09-03	0	1.360	1.350	1.360	1.360	1.360	150,000	204,000	1.3600	17.54	17.42	17.54	17.54	17.54	11,627	17.545	0.00%
2004-09-02	0	1.360	1.360	1.380	1.350	1.360	702,000	954,420	1.3596	17.54	17.54	17.80	17.42	17.54	54,416	17.539	0.74%
2004-09-01	0	1.350	1.350	1.360	1.350	1.350	58,029	78,305	1.3494	17.42	17.42	17.54	17.42	17.42	4,498	17.408	0.00%
2004-08-31	0	1.350	1.350	1.360	1.340	1.350	150,000	202,000	1.3467	17.42	17.42	17.54	17.29	17.42	11,627	17.373	0.00%
2004-08-30	0	1.350	1.350	1.360	1.350	1.350	150,000	202,500	1.3500	17.42	17.42	17.54	17.42	17.42	11,627	17.416	0.00%
2004-08-27	0	1.350	1.350	1.360	1.350	1.360	180,000	243,300	1.3517	17.42	17.42	17.54	17.42	17.54	13,953	17.437	-0.74%
2004-08-26	0	1.360	1.350	1.360	1.350	1.360	112,000	151,600	1.3536	17.54	17.42	17.54	17.42	17.54	8,682	17.462	0.74%
2004-08-25	0	1.350	1.350	1.360	1.350	1.350	70,000	94,500	1.3500	17.42	17.42	17.54	17.42	17.42	5,426	17.416	-0.74%
2004-08-24	0	1.360	1.350	1.360	1.350	1.360	312,000	423,500	1.3574	17.54	17.42	17.54	17.42	17.54	24,185	17.511	0.00%
2004-08-23	0	1.360	1.350	1.360	1.360	1.360	150,000	204,000	1.3600	17.54	17.42	17.54	17.54	17.54	11,627	17.545	0.00%
2004-08-20	0	1.360	1.350	1.360	1.350	1.360	50,000	67,980	1.3596	17.54	17.42	17.54	17.42	17.54	3,876	17.540	0.74%
2004-08-19	0	1.350	1.350	1.360	1.350	1.370	162,000	220,640	1.3620	17.42	17.42	17.54	17.42	17.67	12,558	17.570	-0.74%
2004-08-18	0	1.360	1.350	1.360	1.350	1.360	320,000	434,200	1.3569	17.54	17.42	17.54	17.42	17.54	24,805	17.504	0.00%
2004-08-17	0	1.360	1.350	1.360	1.350	1.360	150,000	203,200	1.3547	17.54	17.42	17.54	17.42	17.54	11,627	17.476	0.00%
2004-08-16	0	1.360	1.350	1.370	1.350	1.360	384,000	522,040	1.3595	17.54	17.42	17.67	17.42	17.54	29,766	17.538	-1.45%
2004-08-13	0	1.380	1.370	1.390	-	-	0	0	-	17.80	17.67	17.93	-	-	0	-	0.00%
2004-08-12	0	1.380	1.350	1.410	1.350	1.380	82,000	112,800	1.3756	17.80	17.42	18.19	17.42	17.80	6,356	17.746	0.00%
2004-08-11	0	1.380	1.320	1.380	-	-	0	0	-	17.80	17.03	17.80	-	-	0	-	0.00%
2004-08-10	0	1.380	-	1.400	1.380	1.380	86,000	118,680	1.3800	17.80	-	18.06	17.80	17.80	6,666	17.803	0.00%
2004-08-09	0	1.380	-	1.390	-	-	0	0	-	17.80	-	17.93	-	-	0	-	0.00%
2004-08-06	0	1.380	-	1.400	1.380	1.380	2,174,000	3,021,580	1.3899	17.80	-	18.06	17.80	17.80	168,520	17.930	-0.72%
2004-08-05	0	1.390	1.360	1.400	1.390	1.390	62,000	86,180	1.3900	17.93	17.54	18.06	17.93	17.93	4,806	17.932	0.00%
2004-08-04	0	1.390	-	1.390	-	-	0	0	-	17.93	-	17.93	-	-	0	-	0.00%
2004-08-03	0	1.390	1.350	1.400	1.390	1.390	90,000	125,100	1.3900	17.93	17.42	18.06	17.93	17.93	6,976	17.932	0.00%
2004-08-02	0	1.390	1.350	1.400	-	-	0	0	-	17.93	17.42	18.06	-	-	0	-	0.00%
2004-07-30	0	1.390	1.370	1.400	-	-	0	0	-	17.93	17.67	18.06	-	-	0	-	0.00%
2004-07-29	0	1.390	1.370	1.400	1.390	1.390	218,000	303,020	1.3900	17.93	17.67	18.06	17.93	17.93	16,898	17.932	-0.71%
2004-07-28	0	1.400	1.400	1.410	1.390	1.390	48,000	66,720	1.3900	18.06	18.06	18.19	17.93	17.93	3,721	17.932	-0.71%
2004-07-27	0	1.410	1.390	1.420	1.390	1.410	320,000	448,200	1.4006	18.19	17.93	18.32	17.93	18.19	24,805	18.069	1.44%
2004-07-26	0	1.390	1.390	1.400	-	-	0	0	-	17.93	17.93	18.06	-	-	0	-	0.00%
2004-07-23	0	1.390	1.390	1.400	1.390	1.390	118,000	164,020	1.3900	17.93	17.93	18.06	17.93	17.93	9,147	17.932	-0.71%
2004-07-22	0	1.400	1.390	1.400	-	-	0	0	-	18.06	17.93	18.06	-	-	0	-	0.00%
2004-07-21	0	1.400	1.390	1.400	1.390	1.400	170,000	237,300	1.3959	18.06	17.93	18.06	17.93	18.06	13,178	18.008	-0.71%
2004-07-20	0	1.410	1.390	1.410	1.400	1.410	40,000	56,040	1.4010	18.19	17.93	18.19	18.06	18.19	3,101	18.074	0.71%
2004-07-19	0	1.400	1.400	1.410	1.400	1.400	52,000	72,800	1.4000	18.06	18.06	18.19	18.06	18.06	4,031	18.061	0.00%
2004-07-16	0	1.400	1.390	1.400	-	-	0	0	-	18.06	17.93	18.06	-	-	0	-	0.00%
2004-07-15	0	1.400	1.400	1.410	1.400	1.400	190,000	266,000	1.4000	18.06	18.06	18.19	18.06	18.06	14,728	18.061	-1.41%
2004-07-14	0	1.420	1.420	1.430	1.400	1.410	202,000	283,160	1.4018	18.32	18.32	18.45	18.06	18.19	15,658	18.084	1.43%
2004-07-13	0	1.400	1.400	1.410	1.390	1.400	324,000	453,200	1.3988	18.06	18.06	18.19	17.93	18.06	25,115	18.045	0.00%
2004-07-12	0	1.400	1.400	1.420	1.390	1.400	150,000	209,700	1.3980	18.06	18.06	18.32	17.93	18.06	11,627	18.035	0.00%
2004-07-09	0	1.400	1.390	1.400	1.390	1.400	346,000	481,140	1.3906	18.06	17.93	18.06	17.93	18.06	26,821	17.939	0.72%
2004-07-08	0	1.390	1.390	1.400	1.390	1.390	150,000	208,500	1.3900	17.93	17.93	18.06	17.93	17.93	11,627	17.932	0.00%
2004-07-07	0	1.390	1.390	1.400	1.390	1.400	42,000	58,680	1.3971	17.93	17.93	18.06	17.93	18.06	3,256	18.024	-1.42%
2004-07-06	0	1.410	1.410	-	1.390	1.410	400,000	558,760	1.3969	18.19	18.19	-	17.93	18.19	31,006	18.021	3.68%
2004-07-05	0	1.360	1.360	1.400	1.350	1.380	982,000	1,336,820	1.3613	17.54	17.54	18.06	17.42	17.80	76,121	17.562	-1.45%
2004-07-02	0	1.380	1.380	1.390	1.380	1.390	790,000	1,096,080	1.3874	17.80	17.80	17.93	17.80	17.93	61,238	17.899	0.00%
2004-06-30	0	1.380	1.370	1.380	1.360	1.400	1,610,000	2,219,160	1.3784	17.80	17.67	17.80	17.54	18.06	124,801	17.782	-0.72%
2004-06-29	0	1.390	1.380	1.400	1.380	1.390	68,000	94,040	1.3829	17.93	17.80	18.06	17.80	17.93	5,271	17.841	0.72%
2004-06-28	0	1.380	1.380	1.400	1.380	1.400	42,000	58,560	1.3943	17.80	17.80	18.06	17.80	18.06	3,256	17.987	0.73%
2004-06-25	0	1.370	1.370	1.390	1.370	1.370	24,000	32,880	1.3700	17.67	17.67	17.93	17.67	17.67	1,860	17.674	0.00%
2004-06-24	0	1.370	1.370	1.380	1.360	1.370	40,000	54,700	1.3675	17.67	17.67	17.80	17.54	17.67	3,101	17.642	0.00%
2004-06-23	0	1.370	1.370	1.380	1.370	1.370	24,000	32,880	1.3700	17.67	17.67	17.80	17.67	17.67	1,860	17.674	0.00%
2004-06-21	0	1.370	1.350	1.370	1.350	1.370	190,000	258,600	1.3611	17.67	17.42	17.67	17.42	17.67	14,728	17.558	1.48%
2004-06-18	0	1.350	1.340	1.360	1.320	1.350	720,000	960,340	1.3338	17.42	17.29	17.54	17.03	17.42	55,811	17.207	1.50%
2004-06-17	0	1.330	1.330	1.350	1.330	1.340	1,113,225	1,509,466	1.3559	17.16	17.16	17.42	17.16	17.29	86,293	17.492	-0.75%
2004-06-16	0	1.340	1.330	1.360	-	-	0	0	-	17.29	17.16	17.54	-	-	0	-	0.00%
2004-06-15	0	1.340	1.330	1.360	-	-	0	0	-	17.29	17.16	17.54	-	-	0	-	0.00%
2004-06-14	0	1.340	1.330	1.360	-	-	0	0	-	17.29	17.16	17.54	-	-	0	-	0.00%
2004-06-11	0	1.340	1.330	1.360	1.330	1.340	234,000	313,460	1.3396	17.29	17.16	17.54	17.16	17.29	18,139	17.281	0.00%
2004-06-10	0	1.340	1.340	1.360	1.330	1.340	358,000	479,026	1.3381	17.29	17.29	17.54	17.16	17.29	27,751	17.262	0.75%
2004-06-09	0	1.330	1.330	1.350	1.330	1.350	324,000	435,020	1.3427	17.16	17.16	17.42	17.16	17.42	25,115	17.321	-1.48%
2004-06-08	0	1.350	1.340	1.350	1.350	1.370	1,016,000	1,378,780	1.3571	17.42	17.29	17.42	17.42	17.67	78,756	17.507	0.00%
2004-06-07	0	1.350	1.340	1.350	1.350	1.370	680,000	920,700	1.3540	17.42	17.29	17.42	17.42	17.67	52,711	17.467	-1.46%
2004-06-04	0	1.370	1.360	1.380	1.360	1.370	144,000	196,580	1.3651	17.67	17.54	17.80	17.54	17.67	11,162	17.611	0.74%
2004-06-03	0	1.360	1.350	1.360	1.350	1.370	262,000	355,920	1.3585	17.54	17.42	17.54	17.42	17.67	20,309	17.525	-0.73%
2004-06-02	0	1.370	1.370	1.380	1.370	1.370	20,000	27,400	1.3700	17.67	17.67	17.80	17.67	17.67	1,550	17.674	0.74%
2004-06-01	0	1.360	1.360	1.380	1.350	1.370	220,000	299,200	1.3600	17.54	17.54	17.80	17.42	17.67	17,054	17.545	-0.73%
2004-05-31	0	1.370	1.350	1.370	-	-	0	0	-	17.67	17.42	17.67	-	-	0	-	0.00%
2004-05-28	0	1.370	1.370	1.400	1.370	1.370	70,000	95,900	1.3700	17.67	17.67	18.06	17.67	17.67	5,426	17.674	-0.72%
2004-05-27	0	1.380	1.380	1.390	1.350	1.380	128,000	174,380	1.3623	17.80	17.80	17.93	17.42	17.80	9,922	17.575	2.99%
2004-05-25	0	1.340	1.340	1.360	1.330	1.330	122,000	162,260	1.3300	17.29	17.29	17.54	17.16	17.16	9,457	17.158	0.75%
2004-05-24	0	1.330	1.320	1.330	1.330	1.330	68,000	90,440	1.3300	17.16	17.03	17.16	17.16	17.16	5,271	17.158	0.76%
2004-05-21	0	1.320	1.320	1.350	1.320	1.320	102,000	134,640	1.3200	17.03	17.03	17.42	17.03	17.03	7,907	17.029	0.76%
2004-05-20	0	1.310	1.310	1.330	1.310	1.310	10,000	13,100	1.3100	16.90	16.90	17.16	16.90	16.90	775	16.900	-1.50%
2004-05-19	0	1.330	1.330	1.350	1.320	1.320	20,000	26,400	1.3200	17.16	17.16	17.42	17.03	17.03	1,550	17.029	0.76%
2004-05-18	0	1.320	1.310	1.330	1.290	1.330	190,000	250,800	1.3200	17.03	16.90	17.16	16.64	17.16	14,728	17.029	1.54%
2004-05-17	0	1.300	1.300	1.310	1.300	1.310	110,000	143,600	1.3055	16.77	16.77	16.90	16.77	16.90	8,527	16.841	-3.70%
2004-05-14	0	1.350	1.340	1.370	1.350	1.380	534,000	723,500	1.3549	17.42	17.29	17.67	17.42	17.80	41,394	17.479	-2.88%
2004-05-13	0	1.390	1.360	1.390	1.350	1.390	690,000	942,000	1.3652	17.93	17.54	17.93	17.42	17.93	53,486	17.612	2.96%
2004-05-12	0	1.400	1.390	1.410	1.380	1.410	570,000	797,000	1.3982	17.42	17.29	17.54	17.17	17.54	45,821	17.394	3.70%
2004-05-11	0	1.350	1.350	1.360	1.350	1.360	144,000	194,780	1.3526	16.79	16.79	16.92	16.79	16.92	11,576	16.827	0.00%
2004-05-10	0	1.350	1.350	1.360	1.340	1.350	156,000	210,340	1.3483	16.79	16.79	16.92	16.67	16.79	12,540	16.773	0.00%
2004-05-07	0	1.350	1.350	1.390	1.350	1.400	136,000	184,600	1.3574	16.79	16.79	17.29	16.79	17.42	10,933	16.885	0.00%
2004-05-06	0	1.350	1.350	1.400	1.350	1.360	1,340,000	1,809,460	1.3503	16.79	16.79	17.42	16.79	16.92	107,718	16.798	-0.74%
2004-05-05	0	1.360	1.350	1.360	1.350	1.360	332,000	448,300	1.3503	16.92	16.79	16.92	16.79	16.92	26,688	16.798	0.74%
2004-05-04	0	1.350	1.350	1.360	1.350	1.360	1,548,000	2,090,100	1.3502	16.79	16.79	16.92	16.79	16.92	124,439	16.796	0.00%
2004-05-03	0	1.350	1.340	1.360	1.340	1.360	1,292,000	1,743,280	1.3493	16.79	16.67	16.92	16.67	16.92	103,860	16.785	1.50%
2004-04-30	0	1.330	1.320	1.330	1.330	1.350	1,598,000	2,131,000	1.3335	16.54	16.42	16.54	16.54	16.79	128,458	16.589	-1.48%
2004-04-29	0	1.350	1.340	1.350	1.330	1.370	3,358,000	4,520,020	1.3460	16.79	16.67	16.79	16.54	17.04	269,939	16.745	-2.88%
2004-04-28	0	1.390	1.390	1.400	1.380	1.390	578,000	803,000	1.3893	17.29	17.29	17.42	17.17	17.29	46,464	17.282	0.00%
2004-04-27	0	1.390	1.370	1.400	1.370	1.390	200,000	274,400	1.3720	17.29	17.04	17.42	17.04	17.29	16,077	17.067	2.21%
2004-04-26	0	1.360	1.360	1.380	1.350	1.370	1,070,000	1,453,800	1.3587	16.92	16.92	17.17	16.79	17.04	86,014	16.902	-0.73%
2004-04-23	0	1.370	1.370	1.380	1.360	1.370	1,090,000	1,493,100	1.3698	17.04	17.04	17.17	16.92	17.04	87,622	17.040	0.00%
2004-04-22	0	1.370	1.370	1.380	1.360	1.390	2,464,000	3,394,560	1.3777	17.04	17.04	17.17	16.92	17.29	198,073	17.138	-0.72%
2004-04-21	0	1.380	1.370	1.380	1.350	1.390	1,930,000	2,641,000	1.3684	17.17	17.04	17.17	16.79	17.29	155,147	17.023	-1.43%
2004-04-20	0	1.400	1.390	1.400	1.380	1.420	1,770,000	2,470,300	1.3956	17.42	17.29	17.42	17.17	17.66	142,285	17.362	-1.41%
2004-04-19	0	1.420	1.420	1.430	1.400	1.420	484,000	685,100	1.4155	17.66	17.66	17.79	17.42	17.66	38,907	17.609	0.71%
2004-04-16	0	1.410	1.400	1.410	1.330	1.420	1,312,000	1,806,140	1.3766	17.54	17.42	17.54	16.54	17.66	105,468	17.125	1.44%
2004-04-15	0	1.390	1.390	1.400	1.370	1.470	1,116,000	1,577,420	1.4135	17.29	17.29	17.42	17.04	18.29	89,712	17.583	-6.08%
2004-04-14	0	1.480	1.480	1.490	1.480	1.500	248,000	368,640	1.4865	18.41	18.41	18.54	18.41	18.66	19,936	18.491	-1.33%
2004-04-13	0	1.500	1.490	1.510	1.500	1.550	1,100,000	1,670,400	1.5185	18.66	18.54	18.78	18.66	19.28	88,426	18.890	-1.96%
2004-04-08	0	1.530	1.520	1.530	1.520	1.540	2,072,000	3,160,500	1.5253	19.03	18.91	19.03	18.91	19.16	166,562	18.975	1.32%
2004-04-07	0	1.510	1.500	1.520	1.510	1.550	1,396,000	2,134,220	1.5288	18.78	18.66	18.91	18.78	19.28	112,220	19.018	-0.66%
2004-04-06	0	1.520	1.510	1.530	1.490	1.570	512,000	781,320	1.5260	18.91	18.78	19.03	18.54	19.53	41,158	18.983	2.70%
2004-04-02	0	1.480	1.450	1.480	1.470	1.530	408,000	607,140	1.4881	18.41	18.04	18.41	18.29	19.03	32,798	18.512	0.00%
2004-04-01	0	1.480	1.430	1.480	1.480	1.480	26,000	38,480	1.4800	18.41	17.79	18.41	18.41	18.41	2,090	18.411	0.68%
2004-03-31	0	1.470	1.460	1.470	1.430	1.470	212,000	308,920	1.4572	18.29	18.16	18.29	17.79	18.29	17,042	18.127	1.38%
2004-03-30	0	1.450	1.450	1.460	1.440	1.470	652,000	951,520	1.4594	18.04	18.04	18.16	17.91	18.29	52,412	18.155	0.69%
2004-03-29	0	1.440	1.440	1.450	1.440	1.470	300,000	435,820	1.4527	17.91	17.91	18.04	17.91	18.29	24,116	18.072	-2.04%
2004-03-26	0	1.470	1.470	1.480	1.470	1.500	1,020,000	1,506,200	1.4767	18.29	18.29	18.41	18.29	18.66	81,995	18.369	-2.65%
2004-03-25	0	1.510	1.500	1.510	1.490	1.510	400,000	599,080	1.4977	18.78	18.66	18.78	18.54	18.78	32,155	18.631	0.00%
2004-03-24	0	1.510	1.510	1.520	1.500	1.520	410,000	617,900	1.5071	18.78	18.78	18.91	18.66	18.91	32,959	18.748	-0.66%
2004-03-23	0	1.520	1.490	1.500	1.500	1.520	694,000	1,045,040	1.5058	18.91	18.54	18.66	18.66	18.91	55,789	18.732	-0.65%
2004-03-22	0	1.530	1.520	1.530	1.520	1.540	46,000	70,240	1.5270	19.03	18.91	19.03	18.91	19.16	3,698	18.995	-0.65%
2004-03-19	0	1.540	1.490	1.560	1.490	1.560	810,000	1,227,280	1.5152	19.16	18.54	19.41	18.54	19.41	65,113	18.848	1.32%
2004-03-18	0	1.520	1.520	1.540	1.520	1.560	386,000	593,360	1.5372	18.91	18.91	19.16	18.91	19.41	31,029	19.123	-1.94%
2004-03-17	0	1.550	1.550	1.560	1.550	1.550	64,000	99,200	1.5500	19.28	19.28	19.41	19.28	19.28	5,145	19.282	0.00%
2004-03-16	0	1.550	1.540	1.560	1.530	1.550	264,000	404,320	1.5315	19.28	19.16	19.41	19.03	19.28	21,222	19.052	-0.64%
2004-03-15	0	1.560	1.560	1.570	1.530	1.570	562,000	876,340	1.5593	19.41	19.41	19.53	19.03	19.53	45,177	19.398	1.96%
2004-03-12	0	1.530	1.520	1.540	1.480	1.550	704,000	1,071,760	1.5224	19.03	18.91	19.16	18.41	19.28	56,592	18.938	-1.92%
2004-03-11	0	1.560	1.560	1.570	1.550	1.580	912,000	1,424,820	1.5623	19.41	19.41	19.53	19.28	19.65	73,313	19.435	-1.89%
2004-03-10	0	1.590	1.550	1.590	1.550	1.590	748,000	1,164,860	1.5573	19.78	19.28	19.78	19.28	19.78	60,129	19.373	1.92%
2004-03-09	0	1.560	1.560	1.580	1.560	1.570	234,000	365,640	1.5626	19.41	19.41	19.65	19.41	19.53	18,811	19.438	-1.27%
2004-03-08	0	1.580	1.570	1.580	1.570	1.600	494,000	781,920	1.5828	19.65	19.53	19.65	19.53	19.90	39,711	19.690	1.94%
2004-03-05	0	1.550	1.540	1.550	1.540	1.580	2,042,000	3,174,520	1.5546	19.28	19.16	19.28	19.16	19.65	164,150	19.339	0.00%
2004-03-04	0	1.550	1.550	1.570	1.540	1.570	2,266,000	3,523,440	1.5549	19.28	19.28	19.53	19.16	19.53	182,157	19.343	-0.64%
2004-03-03	0	1.560	1.540	1.560	1.530	1.580	390,000	603,260	1.5468	19.41	19.16	19.41	19.03	19.65	31,351	19.242	0.65%
2004-03-02	0	1.550	1.550	1.570	1.550	1.580	788,000	1,229,580	1.5604	19.28	19.28	19.53	19.28	19.65	63,345	19.411	-1.27%
2004-03-01	0	1.570	1.570	1.590	1.570	1.600	1,294,000	2,059,240	1.5914	19.53	19.53	19.78	19.53	19.90	104,021	19.796	-1.26%
2004-02-27	0	1.590	1.590	1.610	1.590	1.600	2,516,000	4,005,040	1.5918	19.78	19.78	20.03	19.78	19.90	202,253	19.802	0.00%
2004-02-26	0	1.590	1.590	1.600	1.590	1.610	832,000	1,331,000	1.5998	19.78	19.78	19.90	19.78	20.03	66,882	19.901	-1.24%
2004-02-25	0	1.610	1.610	1.620	1.610	1.630	448,000	724,720	1.6177	20.03	20.03	20.15	20.03	20.28	36,013	20.124	-1.23%
2004-02-24	0	1.630	1.620	1.640	1.620	1.650	324,000	529,240	1.6335	20.28	20.15	20.40	20.15	20.53	26,045	20.320	0.62%
2004-02-23	0	1.620	1.620	1.640	1.610	1.640	224,000	363,980	1.6249	20.15	20.15	20.40	20.03	20.40	18,007	20.214	-2.41%
2004-02-20	0	1.660	1.640	1.670	1.660	1.680	522,000	870,920	1.6684	20.65	20.40	20.77	20.65	20.90	41,962	20.755	-1.19%
2004-02-19	0	1.680	1.660	1.680	1.660	1.720	942,000	1,580,580	1.6779	20.90	20.65	20.90	20.65	21.40	75,724	20.873	0.00%
2004-02-18	0	1.680	1.670	1.690	1.680	1.690	80,000	134,600	1.6825	20.90	20.77	21.02	20.90	21.02	6,431	20.930	0.00%
2004-02-17	0	1.680	1.670	1.680	1.660	1.690	210,000	352,020	1.6763	20.90	20.77	20.90	20.65	21.02	16,881	20.853	1.82%
2004-02-16	0	1.650	1.650	1.680	1.650	1.690	266,417	446,465	1.6758	20.53	20.53	20.90	20.53	21.02	21,416	20.847	-2.37%
2004-02-13	0	1.690	1.690	1.700	1.690	1.720	496,000	846,000	1.7056	21.02	21.02	21.15	21.02	21.40	39,872	21.218	-1.17%
2004-02-12	0	1.710	1.690	1.710	1.670	1.710	270,000	456,920	1.6923	21.27	21.02	21.27	20.77	21.27	21,704	21.052	3.01%
2004-02-11	0	1.660	1.660	1.680	1.660	1.700	556,000	931,120	1.6747	20.65	20.65	20.90	20.65	21.15	44,695	20.833	0.00%
2004-02-10	0	1.660	1.640	1.660	1.630	1.660	560,000	924,200	1.6504	20.65	20.40	20.65	20.28	20.65	45,017	20.530	2.47%
2004-02-09	0	1.620	1.620	1.650	1.620	1.660	596,000	978,800	1.6423	20.15	20.15	20.53	20.15	20.65	47,911	20.430	0.62%
2004-02-06	0	1.610	1.610	1.620	1.600	1.610	230,000	370,100	1.6091	20.03	20.03	20.15	19.90	20.03	18,489	20.017	0.00%
2004-02-05	0	1.610	1.600	1.620	1.590	1.610	280,000	448,180	1.6006	20.03	19.90	20.15	19.78	20.03	22,508	19.912	1.26%
2004-02-04	0	1.590	1.590	1.610	1.570	1.600	434,000	691,160	1.5925	19.78	19.78	20.03	19.53	19.90	34,888	19.811	0.63%
2004-02-03	0	1.580	1.570	1.590	1.570	1.580	748,000	1,176,440	1.5728	19.65	19.53	19.78	19.53	19.65	60,129	19.565	0.00%
2004-02-02	0	1.580	1.580	1.590	1.570	1.580	674,000	1,063,280	1.5776	19.65	19.65	19.78	19.53	19.65	54,181	19.625	-1.25%
2004-01-30	0	1.600	1.600	1.610	1.600	1.620	140,000	225,200	1.6086	19.90	19.90	20.03	19.90	20.15	11,254	20.010	0.00%
2004-01-29	0	1.600	1.590	1.600	1.570	1.600	722,000	1,146,960	1.5886	19.90	19.78	19.90	19.53	19.90	58,039	19.762	-0.62%
2004-01-28	0	1.610	1.600	1.610	1.590	1.610	786,000	1,255,100	1.5968	20.03	19.90	20.03	19.78	20.03	63,184	19.864	0.00%
2004-01-27	0	1.610	1.610	1.620	1.610	1.630	144,000	232,620	1.6154	20.03	20.03	20.15	20.03	20.28	11,576	20.096	-1.23%
2004-01-26	0	1.630	1.620	1.630	1.600	1.630	734,000	1,180,620	1.6085	20.28	20.15	20.28	19.90	20.28	59,004	20.009	1.87%
2004-01-21	0	1.600	1.600	1.610	1.600	1.620	490,000	786,960	1.6060	19.90	19.90	20.03	19.90	20.15	39,390	19.979	-1.23%
2004-01-20	0	1.620	1.610	1.620	1.600	1.620	964,000	1,557,260	1.6154	20.15	20.03	20.15	19.90	20.15	77,493	20.096	1.89%
2004-01-19	0	1.590	1.590	1.600	1.590	1.600	2,472,000	3,933,280	1.5911	19.78	19.78	19.90	19.78	19.90	198,716	19.793	0.00%
2004-01-16	0	1.590	1.590	1.600	1.570	1.600	2,404,000	3,826,280	1.5916	19.78	19.78	19.90	19.53	19.90	193,250	19.800	0.63%
2004-01-15	0	1.580	1.580	1.590	1.570	1.610	620,000	985,420	1.5894	19.65	19.65	19.78	19.53	20.03	49,840	19.772	-1.86%
2004-01-14	0	1.610	1.600	1.610	1.570	1.610	3,192,362	5,101,541	1.5980	20.03	19.90	20.03	19.53	20.03	256,624	19.879	2.55%
2004-01-13	0	1.570	1.560	1.570	1.550	1.600	1,246,000	1,960,520	1.5735	19.53	19.41	19.53	19.28	19.90	100,162	19.573	0.64%
2004-01-12	0	1.560	1.550	1.580	1.550	1.630	4,572,000	7,189,440	1.5725	19.41	19.28	19.65	19.28	20.28	367,529	19.562	1.96%
2004-01-09	0	1.530	1.520	1.530	1.500	1.540	2,826,000	4,297,380	1.5207	19.03	18.91	19.03	18.66	19.16	227,173	18.917	2.00%
2004-01-08	0	1.500	1.490	1.500	1.490	1.510	1,524,000	2,275,040	1.4928	18.66	18.54	18.66	18.54	18.78	122,510	18.570	0.00%
2004-01-07	0	1.500	1.490	1.510	1.490	1.520	3,156,000	4,735,160	1.5004	18.66	18.54	18.78	18.54	18.91	253,701	18.664	0.00%
2004-01-06	0	1.500	1.500	1.510	1.500	1.520	1,010,000	1,521,320	1.5063	18.66	18.66	18.78	18.66	18.91	81,191	18.738	0.00%
2004-01-05	0	1.500	1.500	1.510	1.490	1.510	2,908,000	4,360,420	1.4995	18.66	18.66	18.78	18.54	18.78	233,765	18.653	0.67%
2004-01-02	0	1.490	1.490	1.500	1.490	1.510	1,670,000	2,509,080	1.5024	18.54	18.54	18.66	18.54	18.78	134,246	18.690	-0.67%
2003-12-31	0	1.500	1.490	1.500	1.480	1.500	844,000	1,265,020	1.4988	18.66	18.54	18.66	18.41	18.66	67,847	18.645	1.35%
2003-12-30	0	1.480	1.480	1.490	1.480	1.480	468,000	692,640	1.4800	18.41	18.41	18.54	18.41	18.41	37,621	18.411	0.00%
2003-12-29	0	1.480	1.480	1.490	1.460	1.480	444,000	656,500	1.4786	18.41	18.41	18.54	18.16	18.41	35,692	18.394	-0.67%
2003-12-24	0	1.490	1.490	1.500	1.490	1.500	606,000	907,740	1.4979	18.54	18.54	18.66	18.54	18.66	48,714	18.634	-0.67%
2003-12-23	0	1.500	1.470	1.500	1.480	1.500	1,214,000	1,814,060	1.4943	18.66	18.29	18.66	18.41	18.66	97,590	18.589	0.67%
2003-12-22	0	1.490	1.490	1.500	1.490	1.500	1,632,000	2,433,520	1.4911	18.54	18.54	18.66	18.54	18.66	131,191	18.549	-0.67%
2003-12-19	0	1.500	1.490	1.500	1.490	1.510	910,000	1,365,860	1.5009	18.66	18.54	18.66	18.54	18.78	73,152	18.672	0.67%
2003-12-18	0	1.490	1.490	1.500	1.490	1.510	1,210,000	1,813,300	1.4986	18.54	18.54	18.66	18.54	18.78	97,268	18.642	0.00%
2003-12-17	0	1.490	1.490	1.500	1.470	1.510	3,824,000	5,694,280	1.4891	18.54	18.54	18.66	18.29	18.78	307,399	18.524	-1.32%
2003-12-16	0	1.510	1.510	1.520	1.500	1.520	1,412,000	2,131,480	1.5095	18.78	18.78	18.91	18.66	18.91	113,506	18.779	-0.66%
2003-12-15	0	1.520	1.520	1.530	1.520	1.560	714,000	1,094,000	1.5322	18.91	18.91	19.03	18.91	19.41	57,396	19.060	-2.56%
2003-12-12	0	1.560	1.540	1.560	1.530	1.560	1,310,000	2,028,340	1.5484	19.41	19.16	19.41	19.03	19.41	105,307	19.261	0.00%
2003-12-11	0	1.560	1.560	1.570	1.550	1.570	392,000	612,040	1.5613	19.41	19.41	19.53	19.28	19.53	31,512	19.423	-0.64%
2003-12-10	0	1.570	1.550	1.570	1.540	1.570	1,576,000	2,441,820	1.5494	19.53	19.28	19.53	19.16	19.53	126,690	19.274	0.64%
2003-12-09	0	1.560	1.550	1.560	1.540	1.570	1,494,000	2,326,040	1.5569	19.41	19.28	19.41	19.16	19.53	120,098	19.368	0.00%
2003-12-08	0	1.560	1.540	1.560	1.520	1.590	4,852,000	7,555,820	1.5573	19.41	19.16	19.41	18.91	19.78	390,037	19.372	1.96%
2003-12-05	0	1.530	1.530	1.540	1.510	1.530	986,000	1,507,840	1.5292	19.03	19.03	19.16	18.78	19.03	79,261	19.024	1.32%
2003-12-04	0	1.510	1.490	1.510	1.490	1.510	1,134,000	1,699,280	1.4985	18.78	18.54	18.78	18.54	18.78	91,159	18.641	0.00%
2003-12-03	0	1.510	1.510	1.530	1.510	1.550	1,568,000	2,399,100	1.5300	18.78	18.78	19.03	18.78	19.28	126,047	19.033	-1.31%
2003-12-02	0	1.530	1.520	1.530	1.520	1.550	1,444,000	2,220,400	1.5377	19.03	18.91	19.03	18.91	19.28	116,079	19.128	0.00%
2003-12-01	0	1.530	1.530	1.540	1.510	1.540	2,388,000	3,619,480	1.5157	19.03	19.03	19.16	18.78	19.16	191,964	18.855	0.66%
2003-11-28	0	1.520	1.510	1.520	1.500	1.520	5,476,000	8,274,120	1.5110	18.91	18.78	18.91	18.66	18.91	440,199	18.796	0.66%
2003-11-27	0	1.510	1.510	1.520	1.500	1.550	7,656,000	11,663,240	1.5234	18.78	18.78	18.91	18.66	19.28	615,442	18.951	1.34%
2003-11-26	0	1.490	1.490	1.500	1.480	1.510	10,152,000	15,190,680	1.4963	18.54	18.54	18.66	18.41	18.78	816,088	18.614	0.68%
2003-11-25	0	1.480	1.480	1.490	1.440	1.500	6,722,000	9,898,400	1.4725	18.41	18.41	18.54	17.91	18.66	540,361	18.318	4.23%
2003-11-24	0	1.420	1.420	1.430	1.410	1.440	1,310,000	1,865,600	1.4241	17.66	17.66	17.79	17.54	17.91	105,307	17.716	2.16%
2003-11-21	0	1.390	1.390	1.400	1.370	1.390	516,000	713,660	1.3831	17.29	17.29	17.42	17.04	17.29	41,480	17.205	0.00%
2003-11-20	0	1.390	1.390	1.400	1.390	1.420	1,076,000	1,503,680	1.3975	17.29	17.29	17.42	17.29	17.66	86,496	17.384	0.00%
2003-11-19	0	1.390	1.390	1.400	1.390	1.400	1,320,000	1,846,300	1.3987	17.29	17.29	17.42	17.29	17.42	106,111	17.400	-2.11%
2003-11-18	0	1.420	1.410	1.440	1.400	1.430	2,476,000	3,486,840	1.4083	17.66	17.54	17.91	17.42	17.79	199,038	17.518	1.43%
2003-11-17	0	1.400	1.390	1.400	1.390	1.400	3,008,000	4,202,260	1.3970	17.42	17.29	17.42	17.29	17.42	241,804	17.379	-0.71%
2003-11-14	0	1.410	1.410	1.420	1.400	1.440	2,062,000	2,915,700	1.4140	17.54	17.54	17.66	17.42	17.91	165,758	17.590	-2.08%
2003-11-13	0	1.440	1.430	1.440	1.400	1.440	5,368,000	7,638,320	1.4229	17.91	17.79	17.91	17.42	17.91	431,517	17.701	2.13%
2003-11-12	0	1.410	1.410	1.420	1.390	1.410	1,404,000	1,971,220	1.4040	17.54	17.54	17.66	17.29	17.54	112,863	17.466	1.44%
2003-11-11	0	1.390	1.390	1.400	1.390	1.420	3,948,000	5,510,220	1.3957	17.29	17.29	17.42	17.29	17.66	317,367	17.362	-2.11%
2003-11-10	0	1.420	1.410	1.420	1.400	1.460	3,244,000	4,597,200	1.4171	17.66	17.54	17.66	17.42	18.16	260,775	17.629	-0.70%
2003-11-07	0	1.430	1.430	1.440	1.430	1.450	1,930,000	2,768,200	1.4343	17.79	17.79	17.91	17.79	18.04	155,147	17.842	0.70%
2003-11-06	0	1.420	1.420	1.430	1.420	1.490	2,326,000	3,368,080	1.4480	17.66	17.66	17.79	17.66	18.54	186,980	18.013	-2.74%
2003-11-05	0	1.460	1.450	1.460	1.440	1.470	7,608,000	11,082,920	1.4567	18.16	18.04	18.16	17.91	18.29	611,584	18.122	2.82%
2003-11-04	0	1.420	1.420	1.430	1.420	1.470	8,336,000	12,001,080	1.4397	17.66	17.66	17.79	17.66	18.29	670,105	17.909	1.43%
2003-11-03	0	1.400	1.380	1.400	1.380	1.400	1,196,000	1,666,680	1.3935	17.42	17.17	17.42	17.17	17.42	96,143	17.335	0.72%
2003-10-31	0	1.390	1.380	1.390	1.380	1.410	3,429,660	4,762,004	1.3885	17.29	17.17	17.29	17.17	17.54	275,700	17.272	-2.80%
2003-10-30	0	1.430	1.420	1.430	1.370	1.430	71,197,440	97,870,673	1.3746	17.79	17.66	17.79	17.04	17.79	5,723,341	17.100	-4.03%
2003-10-29	1	1.490	-	-	-	-	0	0	-	18.54	-	-	-	-	0	-	0.00%
2003-10-28	0	1.490	1.470	1.480	1.430	1.500	5,764,000	8,509,520	1.4763	18.54	18.29	18.41	17.79	18.66	463,350	18.365	6.43%
2003-10-27	0	1.400	1.400	1.430	1.400	1.440	5,174,000	7,287,280	1.4084	17.42	17.42	17.79	17.42	17.91	415,922	17.521	0.72%
2003-10-24	0	1.390	1.390	1.400	1.350	1.420	3,120,000	4,348,140	1.3936	17.29	17.29	17.42	16.79	17.66	250,807	17.337	-1.42%
2003-10-23	0	1.410	1.410	1.420	1.400	1.490	3,624,000	5,250,480	1.4488	17.54	17.54	17.66	17.42	18.54	291,322	18.023	-4.73%
2003-10-22	0	1.480	1.480	1.490	1.430	1.520	8,857,000	13,142,230	1.4838	18.41	18.41	18.54	17.79	18.91	711,987	18.459	4.96%
2003-10-21	0	1.410	1.410	1.420	1.400	1.430	3,084,000	4,367,400	1.4161	17.54	17.54	17.66	17.42	17.79	247,913	17.617	-0.70%
2003-10-20	0	1.420	1.400	1.420	1.400	1.420	2,600,000	3,649,240	1.4036	17.66	17.42	17.66	17.42	17.66	209,006	17.460	2.16%
2003-10-17	0	1.390	1.390	1.410	1.390	1.400	4,658,000	6,516,900	1.3991	17.29	17.29	17.54	17.29	17.42	374,442	17.404	-1.42%
2003-10-16	0	1.410	1.400	1.420	1.390	1.440	3,296,000	4,655,240	1.4124	17.54	17.42	17.66	17.29	17.91	264,955	17.570	0.00%
2003-10-15	0	1.410	1.400	1.410	1.330	1.420	10,678,000	14,928,120	1.3980	17.54	17.42	17.54	16.54	17.66	858,371	17.391	6.02%
2003-10-14	0	1.330	1.330	1.350	1.330	1.360	1,458,000	1,957,420	1.3425	16.54	16.54	16.79	16.54	16.92	117,204	16.701	-0.75%
2003-10-13	0	1.340	1.340	1.360	1.320	1.360	680,000	910,300	1.3387	16.67	16.67	16.92	16.42	16.92	54,663	16.653	0.00%
2003-10-10	0	1.360	1.350	1.360	1.340	1.360	338,000	454,720	1.3453	16.67	16.55	16.67	16.42	16.67	27,576	16.490	0.74%
2003-10-09	0	1.350	1.350	1.360	1.340	1.350	1,070,000	1,444,200	1.3497	16.55	16.55	16.67	16.42	16.55	87,298	16.543	0.00%
2003-10-08	0	1.350	1.350	1.360	1.350	1.360	1,888,000	2,556,780	1.3542	16.55	16.55	16.67	16.55	16.67	154,036	16.599	0.00%
2003-10-07	0	1.350	1.350	1.360	1.330	1.350	1,198,000	1,610,440	1.3443	16.55	16.55	16.67	16.30	16.55	97,741	16.477	0.00%
2003-10-06	0	1.350	1.340	1.350	1.340	1.350	1,336,000	1,793,840	1.3427	16.55	16.42	16.55	16.42	16.55	109,000	16.457	1.50%
2003-10-03	0	1.330	1.330	1.340	1.310	1.340	1,074,000	1,424,100	1.3260	16.30	16.30	16.42	16.06	16.42	87,624	16.252	1.53%
2003-10-02	0	1.310	1.310	1.320	1.300	1.320	498,000	653,360	1.3120	16.06	16.06	16.18	15.93	16.18	40,630	16.081	0.77%
2003-09-30	0	1.300	1.280	1.300	1.270	1.330	1,488,000	1,914,720	1.2868	15.93	15.69	15.93	15.57	16.30	121,401	15.772	-0.76%
2003-09-29	0	1.310	1.310	1.330	1.290	1.320	302,000	393,740	1.3038	16.06	16.06	16.30	15.81	16.18	24,639	15.980	0.77%
2003-09-26	0	1.300	1.300	1.330	1.300	1.310	1,416,000	1,841,500	1.3005	15.93	15.93	16.30	15.93	16.06	115,527	15.940	-1.52%
2003-09-25	0	1.320	1.320	1.330	1.320	1.340	1,082,000	1,437,580	1.3286	16.18	16.18	16.30	16.18	16.42	88,277	16.285	-0.75%
2003-09-24	0	1.330	1.330	1.340	1.280	1.340	2,914,000	3,829,780	1.3143	16.30	16.30	16.42	15.69	16.42	237,744	16.109	4.72%
2003-09-23	0	1.270	1.260	1.270	1.210	1.280	11,484,000	14,313,300	1.2464	15.57	15.44	15.57	14.83	15.69	936,942	15.277	0.00%
2003-09-22	0	1.270	1.270	1.280	1.270	1.300	4,068,000	5,212,040	1.2812	15.57	15.57	15.69	15.57	15.93	331,895	15.704	-2.31%
2003-09-19	0	1.300	1.300	1.310	1.300	1.330	2,696,000	3,534,860	1.3111	15.93	15.93	16.06	15.93	16.30	219,958	16.071	0.00%
2003-09-18	0	1.300	1.300	1.310	1.300	1.350	9,072,000	12,023,260	1.3253	15.93	15.93	16.06	15.93	16.55	740,155	16.244	-0.76%
2003-09-17	0	1.310	1.310	1.320	1.310	1.390	6,550,000	8,811,320	1.3452	16.06	16.06	16.18	16.06	17.04	534,393	16.488	-2.24%
2003-09-16	0	1.340	1.340	1.350	1.310	1.360	2,538,000	3,391,080	1.3361	16.42	16.42	16.55	16.06	16.67	207,067	16.377	1.52%
2003-09-15	0	1.320	1.310	1.320	1.320	1.350	1,752,000	2,331,800	1.3309	16.18	16.06	16.18	16.18	16.55	142,940	16.313	-2.22%
2003-09-11	0	1.350	1.350	1.360	1.350	1.360	2,496,000	3,371,900	1.3509	16.55	16.55	16.67	16.55	16.67	203,640	16.558	0.00%
2003-09-10	0	1.350	1.350	1.370	1.320	1.380	2,632,000	3,565,820	1.3548	16.55	16.55	16.79	16.18	16.91	214,736	16.606	-2.17%
2003-09-09	0	1.380	1.370	1.380	1.350	1.420	2,094,000	2,912,620	1.3909	16.91	16.79	16.91	16.55	17.40	170,843	17.049	0.00%
2003-09-08	0	1.380	1.380	1.390	1.360	1.380	510,000	698,520	1.3696	16.91	16.91	17.04	16.67	16.91	41,609	16.788	-1.43%
2003-09-05	0	1.400	1.390	1.400	1.390	1.420	1,912,000	2,679,800	1.4016	17.16	17.04	17.16	17.04	17.40	155,994	17.179	-2.78%
2003-09-04	0	1.440	1.430	1.440	1.430	1.470	4,334,000	6,241,000	1.4400	17.65	17.53	17.65	17.53	18.02	353,597	17.650	-0.69%
2003-09-03	0	1.450	1.450	1.460	1.420	1.450	5,902,000	8,456,240	1.4328	17.77	17.77	17.90	17.40	17.77	481,525	17.561	2.11%
2003-09-02	0	1.420	1.410	1.430	1.400	1.430	6,138,000	8,720,080	1.4207	17.40	17.28	17.53	17.16	17.53	500,779	17.413	2.16%
2003-09-01	0	1.390	1.390	1.400	1.390	1.410	1,646,000	2,295,480	1.3946	17.04	17.04	17.16	17.04	17.28	134,292	17.093	0.72%
2003-08-29	0	1.380	1.380	1.390	1.370	1.410	3,848,000	5,330,140	1.3852	16.91	16.91	17.04	16.79	17.28	313,946	16.978	1.47%
2003-08-28	0	1.360	1.360	1.370	1.350	1.360	430,000	583,900	1.3579	16.67	16.67	16.79	16.55	16.67	35,082	16.644	0.74%
2003-08-27	0	1.350	1.350	1.360	1.350	1.360	1,244,000	1,686,640	1.3558	16.55	16.55	16.67	16.55	16.67	101,494	16.618	1.50%
2003-08-26	0	1.330	1.330	1.350	1.330	1.370	1,434,000	1,920,880	1.3395	16.30	16.30	16.55	16.30	16.79	116,995	16.418	-2.92%
2003-08-25	0	1.370	1.360	1.370	1.350	1.370	1,142,000	1,556,320	1.3628	16.79	16.67	16.79	16.55	16.79	93,172	16.704	0.74%
2003-08-22	0	1.360	1.350	1.360	1.350	1.360	260,000	353,100	1.3581	16.67	16.55	16.67	16.55	16.67	21,213	16.646	0.00%
2003-08-21	0	1.360	1.350	1.360	1.330	1.370	656,000	887,560	1.3530	16.67	16.55	16.67	16.30	16.79	53,521	16.583	2.26%
2003-08-20	0	1.330	1.330	1.350	1.330	1.340	2,034,000	2,709,720	1.3322	16.30	16.30	16.55	16.30	16.42	165,947	16.329	-1.48%
2003-08-19	0	1.350	1.350	1.360	1.340	1.360	816,000	1,100,940	1.3492	16.55	16.55	16.67	16.42	16.67	66,575	16.537	0.00%
2003-08-18	0	1.350	1.350	1.360	1.350	1.370	734,000	997,440	1.3589	16.55	16.55	16.67	16.55	16.79	59,885	16.656	-1.46%
2003-08-15	0	1.370	1.370	1.380	1.360	1.400	3,446,000	4,752,760	1.3792	16.79	16.79	16.91	16.67	17.16	281,148	16.905	1.48%
2003-08-14	0	1.350	1.350	1.360	1.330	1.370	2,660,000	3,596,860	1.3522	16.55	16.55	16.67	16.30	16.79	217,021	16.574	2.27%
2003-08-13	0	1.320	1.320	1.330	1.300	1.330	3,206,000	4,232,220	1.3201	16.18	16.18	16.30	15.93	16.30	261,567	16.180	-0.75%
2003-08-12	0	1.330	1.330	1.340	1.330	1.350	1,572,000	2,105,400	1.3393	16.30	16.30	16.42	16.30	16.55	128,254	16.416	-0.75%
2003-08-11	0	1.340	1.330	1.350	1.320	1.370	2,040,000	2,735,780	1.3411	16.42	16.30	16.55	16.18	16.79	166,437	16.437	-1.47%
2003-08-08	0	1.360	1.350	1.360	1.350	1.370	1,220,000	1,660,060	1.3607	16.67	16.55	16.67	16.55	16.79	99,536	16.678	1.49%
2003-08-07	0	1.340	1.340	1.350	1.330	1.340	2,058,000	2,728,220	1.3257	16.42	16.42	16.55	16.30	16.42	167,905	16.249	0.75%
2003-08-06	0	1.330	1.320	1.330	1.320	1.340	3,086,000	4,093,880	1.3266	16.30	16.18	16.30	16.18	16.42	251,777	16.260	-0.75%
2003-08-05	0	1.340	1.340	1.350	1.330	1.360	610,000	813,400	1.3334	16.42	16.42	16.55	16.30	16.67	49,768	16.344	-1.47%
2003-08-04	0	1.360	1.340	1.360	1.330	1.360	520,000	701,300	1.3487	16.67	16.42	16.67	16.30	16.67	42,425	16.530	-1.45%
2003-08-01	0	1.380	1.370	1.380	1.370	1.380	1,612,000	2,222,220	1.3785	16.91	16.79	16.91	16.79	16.91	131,518	16.897	2.22%
2003-07-31	0	1.350	1.350	1.360	1.300	1.360	3,114,000	4,172,820	1.3400	16.55	16.55	16.67	15.93	16.67	254,061	16.424	2.27%
2003-07-30	0	1.320	1.320	1.330	1.310	1.380	6,714,000	8,986,780	1.3385	16.18	16.18	16.30	16.06	16.91	547,773	16.406	-4.35%
2003-07-29	0	1.380	1.370	1.380	1.370	1.400	3,440,000	4,758,400	1.3833	16.91	16.79	16.91	16.79	17.16	280,658	16.954	0.00%
2003-07-28	0	1.380	1.380	1.390	1.380	1.430	1,320,000	1,828,000	1.3848	16.91	16.91	17.04	16.91	17.53	107,694	16.974	-3.50%
2003-07-25	0	1.430	1.410	1.430	1.410	1.430	860,000	1,222,460	1.4215	17.53	17.28	17.53	17.28	17.53	70,165	17.423	0.00%
2003-07-24	0	1.430	1.410	1.430	1.410	1.430	310,000	439,180	1.4167	17.53	17.28	17.53	17.28	17.53	25,292	17.364	0.70%
2003-07-23	0	1.420	1.410	1.430	1.420	1.430	1,770,000	2,525,000	1.4266	17.40	17.28	17.53	17.40	17.53	144,408	17.485	-0.70%
2003-07-22	0	1.430	1.420	1.440	1.420	1.450	7,368,000	10,240,900	1.3899	17.53	17.40	17.65	17.40	17.77	601,131	17.036	-0.69%
2003-07-21	0	1.440	1.430	1.440	1.410	1.440	836,000	1,185,440	1.4180	17.65	17.53	17.65	17.28	17.65	68,206	17.380	3.60%
2003-07-18	0	1.390	1.390	1.420	1.380	1.400	734,000	1,018,920	1.3882	17.04	17.04	17.40	16.91	17.16	59,885	17.015	0.72%
2003-07-17	0	1.380	1.380	1.400	1.370	1.410	476,000	664,760	1.3966	16.91	16.91	17.16	16.79	17.28	38,835	17.117	-2.13%
2003-07-16	0	1.410	1.400	1.430	1.370	1.450	2,046,000	2,900,540	1.4177	17.28	17.16	17.53	16.79	17.77	166,926	17.376	1.44%
2003-07-15	0	1.390	1.380	1.400	1.360	1.390	100,000	136,300	1.3630	17.04	16.91	17.16	16.67	17.04	8,159	16.706	-0.71%
2003-07-14	0	1.400	1.400	1.410	1.380	1.410	802,000	1,121,100	1.3979	17.16	17.16	17.28	16.91	17.28	65,433	17.134	2.94%
2003-07-11	0	1.360	1.360	1.370	1.360	1.380	490,000	671,100	1.3696	16.67	16.67	16.79	16.67	16.91	39,977	16.787	-1.45%
2003-07-10	0	1.380	1.380	1.390	1.380	1.420	600,000	836,840	1.3947	16.91	16.91	17.04	16.91	17.40	48,952	17.095	-1.43%
2003-07-09	0	1.400	1.380	1.420	1.380	1.410	1,124,000	1,570,860	1.3976	17.16	16.91	17.40	16.91	17.28	91,703	17.130	1.45%
2003-07-08	0	1.380	1.370	1.380	1.370	1.380	284,000	390,820	1.3761	16.91	16.79	16.91	16.79	16.91	23,171	16.867	0.73%
2003-07-07	0	1.370	1.360	1.390	1.340	1.380	1,096,000	1,502,220	1.3706	16.79	16.67	17.04	16.42	16.91	89,419	16.800	3.01%
2003-07-04	0	1.330	1.330	1.350	1.310	1.340	474,000	625,120	1.3188	16.30	16.30	16.55	16.06	16.42	38,672	16.165	1.53%
2003-07-03	0	1.310	1.310	1.330	1.300	1.310	212,000	276,620	1.3048	16.06	16.06	16.30	15.93	16.06	17,296	15.993	-0.76%
2003-07-02	0	1.320	1.310	1.330	1.300	1.320	1,548,000	2,013,740	1.3009	16.18	16.06	16.30	15.93	16.18	126,296	15.945	1.54%
2003-06-30	0	1.300	1.300	1.320	1.300	1.310	100,000	130,600	1.3060	15.93	15.93	16.18	15.93	16.06	8,159	16.008	-0.76%
2003-06-27	0	1.310	1.300	1.330	1.290	1.340	1,868,000	2,458,280	1.3160	16.06	15.93	16.30	15.81	16.42	152,404	16.130	0.00%
2003-06-26	0	1.310	1.300	1.310	1.290	1.310	1,204,000	1,563,160	1.2983	16.06	15.93	16.06	15.81	16.06	98,230	15.913	0.77%
2003-06-25	0	1.300	1.300	1.310	1.300	1.310	790,000	1,028,100	1.3014	15.93	15.93	16.06	15.93	16.06	64,453	15.951	0.00%
2003-06-24	0	1.300	1.300	1.310	1.280	1.320	926,000	1,199,500	1.2954	15.93	15.93	16.06	15.69	16.18	75,549	15.877	-1.52%
2003-06-23	0	1.320	1.310	1.320	1.310	1.340	450,000	599,200	1.3316	16.18	16.06	16.18	16.06	16.42	36,714	16.321	-1.49%
2003-06-20	0	1.340	1.340	1.350	1.340	1.340	270,000	361,800	1.3400	16.42	16.42	16.55	16.42	16.42	22,028	16.424	-0.74%
2003-06-19	0	1.350	1.360	1.370	1.350	1.360	1,550,000	2,096,040	1.3523	16.55	16.67	16.79	16.55	16.67	126,459	16.575	-0.74%
2003-06-18	0	1.360	1.360	1.370	1.350	1.370	908,000	1,235,960	1.3612	16.67	16.67	16.79	16.55	16.79	74,081	16.684	1.49%
2003-06-17	0	1.340	1.330	1.350	1.330	1.380	1,570,000	2,115,060	1.3472	16.42	16.30	16.55	16.30	16.91	128,091	16.512	-2.19%
2003-06-16	0	1.370	1.350	1.370	1.350	1.380	2,078,000	2,817,880	1.3561	16.79	16.55	16.79	16.55	16.91	169,537	16.621	-1.44%
2003-06-13	0	1.390	1.380	1.400	1.350	1.390	3,984,000	5,511,360	1.3834	17.04	16.91	17.16	16.55	17.04	325,041	16.956	2.96%
2003-06-12	0	1.350	1.340	1.350	1.330	1.360	3,818,000	5,146,760	1.3480	16.55	16.42	16.55	16.30	16.67	311,498	16.523	2.27%
2003-06-11	0	1.320	1.320	1.330	1.300	1.360	4,954,000	6,624,800	1.3373	16.18	16.18	16.30	15.93	16.67	404,181	16.391	1.54%
2003-06-10	0	1.300	1.290	1.300	1.290	1.310	2,014,000	2,615,260	1.2985	15.93	15.81	15.93	15.81	16.06	164,316	15.916	0.00%
2003-06-09	0	1.300	1.300	1.310	1.300	1.310	920,000	1,197,700	1.3018	15.93	15.93	16.06	15.93	16.06	75,060	15.957	-0.76%
2003-06-06	0	1.310	1.300	1.310	1.300	1.310	740,000	962,800	1.3011	16.06	15.93	16.06	15.93	16.06	60,374	15.947	0.77%
2003-06-05	0	1.300	1.300	1.310	1.300	1.310	1,298,000	1,694,680	1.3056	15.93	15.93	16.06	15.93	16.06	105,900	16.003	0.00%
2003-06-03	0	1.300	1.300	1.310	1.300	1.310	2,236,000	2,918,320	1.3052	15.93	15.93	16.06	15.93	16.06	182,428	15.997	-0.76%
2003-06-02	0	1.310	1.300	1.310	1.300	1.320	200,000	261,900	1.3095	16.06	15.93	16.06	15.93	16.18	16,317	16.050	-0.76%
2003-05-30	0	1.320	1.310	1.320	1.290	1.330	2,658,000	3,486,660	1.3118	16.18	16.06	16.18	15.81	16.30	216,857	16.078	2.33%
2003-05-29	0	1.290	1.290	1.300	1.290	1.310	2,014,000	2,609,360	1.2956	15.81	15.81	15.93	15.81	16.06	164,316	15.880	-1.53%
2003-05-28	0	1.310	1.300	1.310	1.300	1.310	2,164,000	2,831,040	1.3082	16.06	15.93	16.06	15.93	16.06	176,554	16.035	1.55%
2003-05-27	0	1.290	1.290	1.300	1.290	1.300	510,000	658,560	1.2913	15.81	15.81	15.93	15.81	15.93	41,609	15.827	-0.77%
2003-05-26	0	1.300	1.290	1.300	1.270	1.310	4,330,000	5,576,680	1.2879	15.93	15.81	15.93	15.57	16.06	353,270	15.786	3.17%
2003-05-23	0	1.260	1.250	1.260	1.260	1.270	1,108,000	1,396,580	1.2605	15.44	15.32	15.44	15.44	15.57	90,398	15.449	0.80%
2003-05-22	0	1.250	1.240	1.250	1.240	1.260	758,000	947,320	1.2498	15.32	15.20	15.32	15.20	15.44	61,843	15.318	-0.79%
2003-05-21	0	1.260	1.260	1.270	1.260	1.270	680,000	861,000	1.2662	15.44	15.44	15.57	15.44	15.57	55,479	15.519	-0.79%
2003-05-20	0	1.270	1.260	1.270	1.260	1.280	1,902,000	2,408,460	1.2663	15.57	15.44	15.57	15.44	15.69	155,178	15.521	0.79%
2003-05-19	0	1.260	1.250	1.260	1.230	1.270	3,202,000	4,026,220	1.2574	15.44	15.32	15.44	15.08	15.57	261,241	15.412	2.44%
2003-05-16	0	1.230	1.230	1.240	1.230	1.240	972,000	1,207,180	1.2420	15.08	15.08	15.20	15.08	15.20	79,302	15.223	-0.81%
2003-05-15	0	1.240	1.240	1.250	1.230	1.240	212,000	262,000	1.2358	15.20	15.20	15.32	15.08	15.20	17,296	15.148	2.48%
2003-05-14	0	1.270	1.270	1.280	1.260	1.290	1,472,000	1,870,360	1.2706	14.83	14.83	14.95	14.71	15.06	126,051	14.838	0.79%
2003-05-13	0	1.260	1.260	1.270	1.260	1.280	1,112,000	1,410,400	1.2683	14.71	14.71	14.83	14.71	14.95	95,223	14.812	0.80%
2003-05-12	0	1.250	1.250	1.260	1.250	1.260	766,000	958,220	1.2509	14.60	14.60	14.71	14.60	14.71	65,594	14.608	0.00%
2003-05-09	0	1.250	1.240	1.250	1.240	1.250	342,000	427,100	1.2488	14.60	14.48	14.60	14.48	14.60	29,286	14.584	0.00%
2003-05-07	0	1.250	1.240	1.250	1.230	1.270	1,162,000	1,456,000	1.2530	14.60	14.48	14.60	14.36	14.83	99,505	14.632	0.81%
2003-05-06	0	1.240	1.230	1.240	1.220	1.240	754,000	928,620	1.2316	14.48	14.36	14.48	14.25	14.48	64,567	14.382	2.48%
2003-05-05	0	1.210	1.200	1.220	1.190	1.210	868,000	1,046,700	1.2059	14.13	14.01	14.25	13.90	14.13	74,329	14.082	1.68%
2003-05-02	0	1.190	1.170	1.180	1.180	1.190	2,102,000	2,475,528	1.1777	13.90	13.66	13.78	13.78	13.90	179,999	13.753	1.71%
2003-04-30	0	1.170	1.160	1.170	1.160	1.180	1,354,000	1,584,300	1.1701	13.66	13.55	13.66	13.55	13.78	115,946	13.664	0.86%
2003-04-29	0	1.160	1.150	1.170	1.160	1.170	1,700,000	1,980,400	1.1649	13.55	13.43	13.66	13.55	13.66	145,575	13.604	0.87%
2003-04-28	0	1.150	1.140	1.150	1.150	1.170	520,000	600,600	1.1550	13.43	13.31	13.43	13.43	13.66	44,529	13.488	0.88%
2003-04-25	0	1.140	1.130	1.140	1.130	1.160	1,870,000	2,137,900	1.1433	13.31	13.20	13.31	13.20	13.55	160,132	13.351	-0.87%
2003-04-24	0	1.150	1.140	1.150	1.140	1.150	1,046,000	1,200,940	1.1481	13.43	13.31	13.43	13.31	13.43	89,571	13.408	-0.86%
2003-04-23	0	1.160	1.150	1.160	1.160	1.160	510,000	591,600	1.1600	13.55	13.43	13.55	13.55	13.55	43,672	13.546	0.00%
2003-04-22	0	1.160	1.150	1.160	1.160	1.170	860,000	999,200	1.1619	13.55	13.43	13.55	13.55	13.66	73,644	13.568	-0.85%
2003-04-17	0	1.170	1.170	1.180	1.160	1.180	1,250,000	1,467,700	1.1742	13.66	13.66	13.78	13.55	13.78	107,040	13.712	0.00%
2003-04-16	0	1.170	1.170	1.180	1.170	1.190	3,380,000	3,989,860	1.1804	13.66	13.66	13.78	13.66	13.90	289,437	13.785	-0.85%
2003-04-15	0	1.180	1.180	1.190	1.180	1.210	2,090,000	2,504,820	1.1985	13.78	13.78	13.90	13.78	14.13	178,972	13.996	-2.48%
2003-04-14	0	1.210	1.200	1.210	1.200	1.210	200,000	241,600	1.2080	14.13	14.01	14.13	14.01	14.13	17,126	14.107	0.83%
2003-04-11	0	1.200	1.200	1.210	1.200	1.220	1,600,000	1,929,440	1.2059	14.01	14.01	14.13	14.01	14.25	137,012	14.082	-1.64%
2003-04-10	0	1.220	1.220	1.230	1.220	1.250	926,000	1,137,340	1.2282	14.25	14.25	14.36	14.25	14.60	79,296	14.343	-2.40%
2003-04-09	0	1.250	1.240	1.260	1.240	1.260	2,060,000	2,571,360	1.2482	14.60	14.48	14.71	14.48	14.71	176,403	14.577	1.63%
2003-04-08	0	1.230	1.220	1.240	1.230	1.240	950,000	1,171,800	1.2335	14.36	14.25	14.48	14.36	14.48	81,351	14.404	-1.60%
2003-04-07	0	1.250	1.250	1.260	1.230	1.260	1,628,000	2,025,100	1.2439	14.60	14.60	14.71	14.36	14.71	139,409	14.526	0.81%
2003-04-04	0	1.240	1.230	1.250	1.240	1.250	316,000	392,840	1.2432	14.48	14.36	14.60	14.48	14.60	27,060	14.517	0.00%
2003-04-03	0	1.240	1.230	1.240	1.210	1.240	1,494,000	1,839,140	1.2310	14.48	14.36	14.48	14.13	14.48	127,935	14.376	0.81%
2003-04-02	0	1.230	1.230	1.250	1.230	1.230	90,000	110,700	1.2300	14.36	14.36	14.60	14.36	14.36	7,707	14.364	0.82%
2003-04-01	0	1.220	1.220	1.250	1.220	1.230	310,000	378,400	1.2206	14.25	14.25	14.60	14.25	14.36	26,546	14.254	0.00%
2003-03-31	0	1.220	1.220	1.240	1.200	1.250	340,000	419,080	1.2326	14.25	14.25	14.48	14.01	14.60	29,115	14.394	-3.17%
2003-03-28	0	1.260	1.250	1.260	1.260	1.260	320,000	403,200	1.2600	14.71	14.60	14.71	14.71	14.71	27,402	14.714	0.00%
2003-03-27	0	1.260	1.260	1.280	1.250	1.280	1,560,000	1,958,200	1.2553	14.71	14.71	14.95	14.60	14.95	133,586	14.659	-1.56%
2003-03-26	0	1.280	1.270	1.290	1.280	1.290	374,000	480,780	1.2855	14.95	14.83	15.06	14.95	15.06	32,026	15.012	-0.78%
2003-03-25	0	1.290	1.260	1.300	-	-	0	0	-	15.06	14.71	15.18	-	-	0	-	0.00%
2003-03-24	0	1.290	1.260	1.300	1.270	1.290	60,000	76,600	1.2767	15.06	14.71	15.18	14.83	15.06	5,138	14.909	0.78%
2003-03-21	0	1.280	1.280	1.300	1.250	1.280	184,000	234,680	1.2754	14.95	14.95	15.18	14.60	14.95	15,756	14.894	2.40%
2003-03-20	0	1.250	1.250	1.290	1.250	1.260	600,000	750,400	1.2507	14.60	14.60	15.06	14.60	14.71	51,379	14.605	-0.79%
2003-03-19	0	1.260	1.260	1.280	-	-	0	0	-	14.71	14.71	14.95	-	-	0	-	0.80%
2003-03-18	0	1.250	1.250	1.270	1.250	1.250	160,000	200,000	1.2500	14.60	14.60	14.83	14.60	14.60	13,701	14.597	0.00%
2003-03-17	0	1.250	1.230	1.280	-	-	0	0	-	14.60	14.36	14.95	-	-	0	-	0.00%
2003-03-14	0	1.250	1.250	1.280	1.250	1.250	18,000	22,500	1.2500	14.60	14.60	14.95	14.60	14.60	1,541	14.597	0.81%
2003-03-13	0	1.240	1.240	1.270	-	-	0	0	-	14.48	14.48	14.83	-	-	0	-	0.00%
2003-03-12	0	1.240	1.230	1.270	1.230	1.240	430,000	531,900	1.2370	14.48	14.36	14.83	14.36	14.48	36,822	14.445	0.81%
2003-03-11	0	1.230	1.230	1.240	1.150	1.250	888,000	1,070,540	1.2056	14.36	14.36	14.48	13.43	14.60	76,042	14.078	0.82%
2003-03-10	0	1.220	1.210	1.230	1.200	1.260	1,096,000	1,342,360	1.2248	14.25	14.13	14.36	14.01	14.71	93,853	14.303	-3.17%
2003-03-07	0	1.260	1.250	1.270	1.260	1.270	290,000	366,860	1.2650	14.71	14.60	14.83	14.71	14.83	24,833	14.773	-1.56%
2003-03-06	0	1.280	1.270	1.280	1.280	1.310	394,000	510,320	1.2952	14.95	14.83	14.95	14.95	15.30	33,739	15.125	-1.54%
2003-03-05	0	1.300	1.270	1.300	1.270	1.300	1,228,000	1,583,300	1.2893	15.18	14.83	15.18	14.83	15.18	105,156	15.057	-0.76%
2003-03-04	0	1.310	1.300	1.310	1.300	1.320	730,000	951,540	1.3035	15.30	15.18	15.30	15.18	15.41	62,512	15.222	-0.76%
2003-03-03	0	1.320	1.310	1.320	1.320	1.320	346,000	456,720	1.3200	15.41	15.30	15.41	15.41	15.41	29,629	15.415	0.76%
2003-02-28	0	1.310	1.310	1.320	1.310	1.320	330,000	433,600	1.3139	15.30	15.30	15.41	15.30	15.41	28,259	15.344	-0.76%
2003-02-27	0	1.320	1.320	1.330	1.320	1.330	1,106,040	1,466,811	1.3262	15.41	15.41	15.53	15.41	15.53	94,713	15.487	0.00%
2003-02-26	0	1.320	1.320	1.330	1.320	1.340	1,252,000	1,660,380	1.3262	15.41	15.41	15.53	15.41	15.65	107,212	15.487	0.00%
2003-02-25	0	1.320	1.320	1.330	1.300	1.330	1,408,000	1,843,900	1.3096	15.41	15.41	15.53	15.18	15.53	120,570	15.293	0.00%
2003-02-24	0	1.320	1.310	1.320	1.310	1.380	1,722,000	2,315,780	1.3448	15.41	15.30	15.41	15.30	16.12	147,459	15.705	-2.22%
2003-02-21	0	1.350	1.340	1.360	1.300	1.360	9,760,000	12,976,560	1.3296	15.77	15.65	15.88	15.18	15.88	835,771	15.526	8.00%
2003-02-20	0	1.250	1.240	1.250	1.240	1.280	2,488,000	3,120,400	1.2542	14.60	14.48	14.60	14.48	14.95	213,053	14.646	1.63%
2003-02-19	0	1.230	1.220	1.230	1.230	1.240	480,000	592,500	1.2344	14.36	14.25	14.36	14.36	14.48	41,104	14.415	-0.81%
2003-02-18	0	1.240	1.230	1.240	1.230	1.240	680,000	841,700	1.2378	14.48	14.36	14.48	14.36	14.48	58,230	14.455	0.00%
2003-02-17	0	1.240	1.230	1.240	1.230	1.250	470,000	584,100	1.2428	14.48	14.36	14.48	14.36	14.60	40,247	14.513	0.81%
2003-02-14	0	1.230	1.220	1.230	1.220	1.270	1,146,000	1,418,140	1.2375	14.36	14.25	14.36	14.25	14.83	98,135	14.451	-3.15%
2003-02-13	0	1.270	1.270	1.300	1.270	1.310	3,160,000	4,093,340	1.2954	14.83	14.83	15.18	14.83	15.30	270,598	15.127	0.00%
2003-02-12	0	1.270	1.270	1.280	1.250	1.280	360,000	454,900	1.2636	14.83	14.83	14.95	14.60	14.95	30,828	14.756	4.10%
2003-02-11	0	1.220	1.220	1.230	1.220	1.240	452,000	554,840	1.2275	14.25	14.25	14.36	14.25	14.48	38,706	14.335	-1.61%
2003-02-10	0	1.240	1.230	1.250	1.240	1.260	1,300,000	1,616,000	1.2431	14.48	14.36	14.60	14.48	14.71	111,322	14.516	-0.80%
2003-02-07	0	1.250	1.240	1.250	1.240	1.250	458,000	572,200	1.2493	14.60	14.48	14.60	14.48	14.60	39,220	14.590	0.81%
2003-02-06	0	1.240	1.230	1.240	1.220	1.240	1,082,000	1,334,180	1.2331	14.48	14.36	14.48	14.25	14.48	92,654	14.400	0.00%
2003-02-05	0	1.240	1.210	1.230	1.230	1.250	996,000	1,232,540	1.2375	14.48	14.13	14.36	14.36	14.60	85,290	14.451	0.00%
2003-02-04	0	1.240	1.240	1.300	1.230	1.250	1,060,000	1,310,920	1.2367	14.48	14.48	15.18	14.36	14.60	90,770	14.442	1.64%
2003-01-30	0	1.220	1.220	1.230	1.220	1.230	374,000	459,020	1.2273	14.25	14.25	14.36	14.25	14.36	32,026	14.333	-0.81%
2003-01-29	0	1.230	1.230	1.240	1.230	1.230	270,000	332,100	1.2300	14.36	14.36	14.48	14.36	14.36	23,121	14.364	0.00%
2003-01-28	0	1.230	1.230	1.240	1.230	1.240	460,000	566,200	1.2309	14.36	14.36	14.48	14.36	14.48	39,391	14.374	0.00%
2003-01-27	0	1.230	1.220	1.230	1.220	1.260	1,270,000	1,570,300	1.2365	14.36	14.25	14.36	14.25	14.71	108,753	14.439	-2.38%
2003-01-24	0	1.260	1.260	1.290	1.250	1.270	406,000	510,700	1.2579	14.71	14.71	15.06	14.60	14.83	34,767	14.689	-1.56%
2003-01-23	0	1.280	1.270	1.290	-	-	0	0	-	14.95	14.83	15.06	-	-	0	-	0.00%
2003-01-22	0	1.280	1.280	1.300	1.270	1.300	1,020,000	1,313,900	1.2881	14.95	14.95	15.18	14.83	15.18	87,345	15.043	-1.54%
2003-01-21	0	1.300	1.290	1.310	1.300	1.320	2,340,000	3,045,000	1.3013	15.18	15.06	15.30	15.18	15.41	200,380	15.196	0.00%
2003-01-20	0	1.300	1.290	1.310	1.290	1.300	150,000	194,600	1.2973	15.18	15.06	15.30	15.06	15.18	12,845	15.150	0.78%
2003-01-17	0	1.290	1.290	1.300	1.280	1.300	230,000	297,400	1.2930	15.06	15.06	15.18	14.95	15.18	19,695	15.100	-1.53%
2003-01-16	0	1.310	1.310	1.320	1.310	1.310	130,000	170,300	1.3100	15.30	15.30	15.41	15.30	15.30	11,132	15.298	-0.76%
2003-01-15	0	1.320	1.320	1.330	1.320	1.340	866,000	1,151,140	1.3293	15.41	15.41	15.53	15.41	15.65	74,158	15.523	-0.75%
2003-01-14	0	1.330	1.320	1.330	1.320	1.340	410,000	547,480	1.3353	15.53	15.41	15.53	15.41	15.65	35,109	15.594	-1.48%
2003-01-13	0	1.350	1.340	1.350	1.300	1.360	1,614,000	2,159,340	1.3379	15.77	15.65	15.77	15.18	15.88	138,211	15.624	1.50%
2003-01-10	0	1.330	1.310	1.330	1.310	1.330	372,000	490,800	1.3194	15.53	15.30	15.53	15.30	15.53	31,855	15.407	0.00%
2003-01-09	0	1.330	1.330	1.340	1.330	1.340	740,000	985,200	1.3314	15.53	15.53	15.65	15.53	15.65	63,368	15.547	0.00%
2003-01-08	0	1.330	1.330	1.340	1.320	1.340	630,000	838,200	1.3305	15.53	15.53	15.65	15.41	15.65	53,948	15.537	1.53%
2003-01-07	0	1.310	1.310	1.320	1.310	1.320	74,000	97,340	1.3154	15.30	15.30	15.41	15.30	15.41	6,337	15.361	-0.76%
2003-01-06	0	1.320	1.310	1.320	1.280	1.320	288,000	374,180	1.2992	15.41	15.30	15.41	14.95	15.41	24,662	15.172	4.76%
2003-01-03	0	1.260	1.260	1.300	1.260	1.260	30,000	37,800	1.2600	14.71	14.71	15.18	14.71	14.71	2,569	14.714	0.00%
2003-01-02	0	1.260	1.260	1.280	1.260	1.260	94,000	118,440	1.2600	14.71	14.71	14.95	14.71	14.71	8,049	14.714	0.00%
2002-12-31	0	1.260	1.250	1.320	-	-	0	0	-	14.71	14.60	15.41	-	-	0	-	0.00%
2002-12-30	0	1.260	1.260	1.280	1.260	1.260	42,000	52,920	1.2600	14.71	14.71	14.95	14.71	14.71	3,597	14.714	-1.56%
2002-12-27	0	1.280	1.260	1.320	-	-	0	0	-	14.95	14.71	15.41	-	-	0	-	0.00%
2002-12-24	0	1.280	1.280	1.320	1.280	1.280	30,000	38,400	1.2800	14.95	14.95	15.41	14.95	14.95	2,569	14.948	0.00%
2002-12-23	0	1.280	1.280	1.300	1.280	1.280	470,000	601,600	1.2800	14.95	14.95	15.18	14.95	14.95	40,247	14.948	-0.78%
2002-12-20	0	1.290	1.280	1.330	1.280	1.290	208,000	267,320	1.2852	15.06	14.95	15.53	14.95	15.06	17,812	15.008	0.78%
2002-12-19	0	1.280	1.260	1.300	1.280	1.280	210,000	268,800	1.2800	14.95	14.71	15.18	14.95	14.95	17,983	14.948	0.00%
2002-12-18	0	1.280	1.280	1.290	1.280	1.280	188,000	240,640	1.2800	14.95	14.95	15.06	14.95	14.95	16,099	14.948	-0.78%
2002-12-17	0	1.290	1.290	1.320	1.290	1.290	150,000	193,500	1.2900	15.06	15.06	15.41	15.06	15.06	12,845	15.064	-0.77%
2002-12-16	0	1.300	1.280	1.340	1.280	1.300	34,000	43,720	1.2859	15.18	14.95	15.65	14.95	15.18	2,911	15.016	0.00%
2002-12-13	0	1.300	1.300	1.350	1.300	1.300	128,000	166,400	1.3000	15.18	15.18	15.77	15.18	15.18	10,961	15.181	0.00%
2002-12-12	0	1.300	1.280	1.330	1.280	1.320	244,000	313,920	1.2866	15.18	14.95	15.53	14.95	15.41	20,894	15.024	-0.76%
2002-12-11	0	1.310	1.290	1.310	1.310	1.330	2,354,000	3,092,380	1.3137	15.30	15.06	15.30	15.30	15.53	201,578	15.341	-1.50%
2002-12-10	0	1.330	1.320	1.350	1.330	1.360	3,062,000	4,104,080	1.3403	15.53	15.41	15.77	15.53	15.88	262,206	15.652	0.00%
2002-12-09	0	1.330	1.330	1.340	1.320	1.330	766,000	1,017,180	1.3279	15.53	15.53	15.65	15.41	15.53	65,594	15.507	0.76%
2002-12-06	0	1.320	1.320	1.330	1.320	1.330	1,408,000	1,858,760	1.3201	15.41	15.41	15.53	15.41	15.53	120,570	15.416	-0.75%
2002-12-05	0	1.330	1.330	1.340	1.280	1.340	950,000	1,246,300	1.3119	15.53	15.53	15.65	14.95	15.65	81,351	15.320	3.91%
2002-12-04	0	1.280	1.280	1.290	1.280	1.280	826,000	1,057,280	1.2800	14.95	14.95	15.06	14.95	14.95	70,732	14.948	-0.78%
2002-12-03	0	1.290	1.280	1.290	1.290	1.320	900,000	1,167,000	1.2967	15.06	14.95	15.06	15.06	15.41	77,069	15.142	-2.27%
2002-12-02	0	1.320	1.310	1.320	1.300	1.320	206,000	270,200	1.3117	15.41	15.30	15.41	15.18	15.41	17,640	15.317	1.54%
2002-11-29	0	1.300	1.300	1.320	1.290	1.300	520,000	674,000	1.2962	15.18	15.18	15.41	15.06	15.18	44,529	15.136	0.00%
2002-11-28	0	1.300	1.290	1.300	1.280	1.310	1,956,000	2,530,980	1.2940	15.18	15.06	15.18	14.95	15.30	167,497	15.111	0.78%
2002-11-27	0	1.290	1.290	1.300	1.250	1.310	1,632,000	2,098,200	1.2857	15.06	15.06	15.18	14.60	15.30	139,752	15.014	3.20%
2002-11-26	0	1.250	1.240	1.260	1.230	1.250	826,000	1,026,540	1.2428	14.60	14.48	14.71	14.36	14.60	70,732	14.513	0.81%
2002-11-25	0	1.240	1.230	1.240	1.240	1.250	140,000	173,700	1.2407	14.48	14.36	14.48	14.48	14.60	11,989	14.489	0.81%
2002-11-22	0	1.230	1.230	1.250	1.230	1.230	60,000	73,800	1.2300	14.36	14.36	14.60	14.36	14.36	5,138	14.364	-0.81%
2002-11-21	0	1.240	1.230	1.240	1.230	1.240	930,000	1,145,500	1.2317	14.48	14.36	14.48	14.36	14.48	79,638	14.384	0.00%
2002-11-20	0	1.240	1.230	1.240	1.240	1.240	40,000	49,600	1.2400	14.48	14.36	14.48	14.48	14.48	3,425	14.481	0.81%
2002-11-19	0	1.230	1.230	1.240	1.220	1.230	1,096,000	1,347,920	1.2299	14.36	14.36	14.48	14.25	14.36	93,853	14.362	0.82%
2002-11-18	0	1.220	1.220	1.240	1.220	1.230	114,000	140,120	1.2291	14.25	14.25	14.48	14.25	14.36	9,762	14.353	0.00%
2002-11-15	0	1.220	1.220	1.230	1.220	1.250	410,000	505,140	1.2320	14.25	14.25	14.36	14.25	14.60	35,109	14.388	1.67%
2002-11-14	0	1.200	1.200	1.220	1.200	1.210	130,000	156,100	1.2008	14.01	14.01	14.25	14.01	14.13	11,132	14.022	0.00%
2002-11-13	0	1.200	1.200	1.230	1.200	1.230	760,500	914,775	1.2029	14.01	14.01	14.36	14.01	14.36	65,123	14.047	0.00%
2002-11-12	0	1.200	1.200	1.210	1.200	1.200	40,000	48,000	1.2000	14.01	14.01	14.13	14.01	14.01	3,425	14.013	0.00%
2002-11-11	0	1.200	1.200	1.220	1.200	1.210	490,000	588,800	1.2016	14.01	14.01	14.25	14.01	14.13	41,960	14.032	-0.83%
2002-11-08	0	1.210	1.210	1.220	1.210	1.210	90,000	108,900	1.2100	14.13	14.13	14.25	14.13	14.13	7,707	14.130	0.00%
2002-11-07	0	1.210	1.210	1.230	1.210	1.210	1,206,000	1,459,260	1.2100	14.13	14.13	14.36	14.13	14.13	103,273	14.130	0.00%
2002-11-06	0	1.210	1.210	1.230	1.210	1.210	420,000	508,200	1.2100	14.13	14.13	14.36	14.13	14.13	35,966	14.130	0.00%
2002-11-05	0	1.210	1.210	1.230	1.210	1.210	654,000	793,340	1.2131	14.13	14.13	14.36	14.13	14.13	56,004	14.166	-0.82%
2002-11-04	0	1.220	1.210	1.230	1.220	1.230	486,000	590,400	1.2148	14.25	14.13	14.36	14.25	14.36	41,617	14.186	0.00%
2002-11-01	0	1.220	1.210	1.230	1.210	1.230	3,724,000	4,508,480	1.2107	14.25	14.13	14.36	14.13	14.36	318,895	14.138	0.83%
2002-10-31	0	1.210	1.210	1.220	1.210	1.220	738,000	895,080	1.2128	14.13	14.13	14.25	14.13	14.25	63,197	14.163	-1.63%
2002-10-30	0	1.230	1.210	1.240	-	-	0	0	-	14.36	14.13	14.48	-	-	0	-	0.00%
2002-10-29	0	1.230	1.220	1.240	1.210	1.240	478,000	583,880	1.2215	14.36	14.25	14.48	14.13	14.48	40,932	14.265	-0.81%
2002-10-28	0	1.240	1.240	1.250	1.230	1.240	312,000	386,680	1.2394	14.48	14.48	14.60	14.36	14.48	26,717	14.473	2.48%
2002-10-25	0	1.210	1.200	1.230	1.210	1.240	154,000	187,080	1.2148	14.13	14.01	14.36	14.13	14.48	13,187	14.186	-3.20%
2002-10-24	0	1.250	1.250	1.260	1.190	1.260	1,886,000	2,302,600	1.2209	14.60	14.60	14.71	13.90	14.71	161,503	14.257	4.17%
2002-10-23	0	1.200	1.190	1.200	1.180	1.210	1,436,000	1,721,640	1.1989	14.01	13.90	14.01	13.78	14.13	122,968	14.001	0.84%
2002-10-22	0	1.190	1.200	1.240	1.180	1.220	1,146,000	1,364,600	1.1908	13.90	14.01	14.48	13.78	14.25	98,135	13.905	0.00%
2002-10-21	0	1.190	1.180	1.200	1.180	1.210	590,000	706,700	1.1978	13.90	13.78	14.01	13.78	14.13	50,523	13.988	-2.46%
2002-10-18	0	1.220	1.210	1.220	1.210	1.230	1,208,000	1,469,360	1.2164	14.25	14.13	14.25	14.13	14.36	103,444	14.204	0.83%
2002-10-17	0	1.210	1.200	1.210	1.150	1.220	860,000	1,010,520	1.1750	14.13	14.01	14.13	13.43	14.25	73,644	13.722	4.31%
2002-10-16	0	1.160	1.150	1.160	1.130	1.160	1,806,000	2,067,000	1.1445	13.55	13.43	13.55	13.20	13.55	154,652	13.365	5.45%
2002-10-15	0	1.100	1.100	1.110	1.070	1.110	580,000	635,500	1.0957	12.85	12.85	12.96	12.50	12.96	49,667	12.795	4.76%
2002-10-11	0	1.050	1.050	1.070	1.050	1.050	138,000	144,900	1.0500	12.26	12.26	12.50	12.26	12.26	11,817	12.262	0.00%
2002-10-10	0	1.050	1.050	1.060	1.050	1.050	586,000	615,300	1.0500	12.26	12.26	12.38	12.26	12.26	50,181	12.262	0.00%
2002-10-09	0	1.050	1.050	1.060	1.030	1.050	822,000	854,020	1.0390	12.26	12.26	12.38	12.03	12.26	70,390	12.133	1.94%
2002-10-08	0	1.030	1.030	1.040	1.030	1.040	312,000	322,180	1.0326	12.03	12.03	12.14	12.03	12.14	26,717	12.059	-0.96%
2002-10-07	0	1.040	1.040	1.050	1.040	1.050	80,000	83,300	1.0413	12.14	12.14	12.26	12.14	12.26	6,851	12.160	-0.95%
2002-10-04	0	1.070	1.050	1.070	1.060	1.070	20,000	21,300	1.0650	12.26	12.03	12.26	12.15	12.26	1,745	12.204	1.90%
2002-10-03	0	1.050	1.050	1.070	1.050	1.070	1,072,000	1,131,000	1.0550	12.03	12.03	12.26	12.03	12.26	93,546	12.090	-1.87%
2002-10-02	0	1.070	1.060	1.070	1.060	1.080	550,000	585,500	1.0645	12.26	12.15	12.26	12.15	12.38	47,995	12.199	0.00%
2002-09-30	0	1.070	1.070	1.080	1.070	1.100	282,000	304,360	1.0793	12.26	12.26	12.38	12.26	12.61	24,608	12.368	0.94%
2002-09-27	0	1.060	1.060	1.100	1.060	1.070	90,000	96,000	1.0667	12.15	12.15	12.61	12.15	12.26	7,854	12.224	-3.64%
2002-09-26	0	1.100	1.090	1.100	1.060	1.100	728,000	776,144	1.0661	12.61	12.49	12.61	12.15	12.61	63,528	12.217	4.76%
2002-09-25	0	1.050	1.050	1.060	1.040	1.050	880,000	921,400	1.0470	12.03	12.03	12.15	11.92	12.03	76,792	11.999	0.96%
2002-09-24	0	1.040	1.050	1.060	1.040	1.070	886,000	935,820	1.0562	11.92	12.03	12.15	11.92	12.26	77,315	12.104	-3.70%
2002-09-23	0	1.080	1.080	1.090	1.050	1.080	1,208,000	1,284,580	1.0634	12.38	12.38	12.49	12.03	12.38	105,414	12.186	0.00%
2002-09-20	0	1.080	1.080	1.090	1.080	1.090	350,000	378,500	1.0814	12.38	12.38	12.49	12.38	12.49	30,542	12.393	-1.82%
2002-09-19	0	1.100	1.100	1.120	1.100	1.120	644,000	711,540	1.1049	12.61	12.61	12.83	12.61	12.83	56,198	12.661	0.00%
2002-09-18	0	1.100	1.100	1.110	1.100	1.100	1,038,000	1,141,950	1.1001	12.61	12.61	12.72	12.61	12.61	90,579	12.607	-0.90%
2002-09-17	0	1.110	1.110	1.120	1.100	1.110	844,000	932,640	1.1050	12.72	12.72	12.83	12.61	12.72	73,650	12.663	1.83%
2002-09-16	0	1.090	1.080	1.100	1.080	1.110	996,000	1,088,000	1.0924	12.49	12.38	12.61	12.38	12.72	86,914	12.518	-2.68%
2002-09-13	0	1.120	1.110	1.130	1.110	1.120	676,000	751,960	1.1124	12.83	12.72	12.95	12.72	12.83	58,990	12.747	-0.88%
2002-09-12	0	1.130	1.130	1.140	1.120	1.130	82,000	92,360	1.1263	12.95	12.95	13.06	12.83	12.95	7,156	12.907	0.00%
2002-09-11	0	1.130	1.120	1.140	1.130	1.130	20,000	22,600	1.1300	12.95	12.83	13.06	12.95	12.95	1,745	12.949	0.89%
2002-09-10	0	1.120	1.120	1.130	1.110	1.120	202,000	225,640	1.1170	12.83	12.83	12.95	12.72	12.83	17,627	12.801	0.90%
2002-09-09	0	1.110	1.110	1.120	1.100	1.110	580,000	643,620	1.1097	12.72	12.72	12.83	12.61	12.72	50,613	12.717	0.00%
2002-09-06	0	1.110	1.110	1.120	1.100	1.120	804,000	891,900	1.1093	12.72	12.72	12.83	12.61	12.83	70,160	12.712	-0.89%
2002-09-05	0	1.120	1.110	1.130	1.100	1.130	1,050,000	1,169,300	1.1136	12.83	12.72	12.95	12.61	12.95	91,627	12.762	-0.88%
2002-09-04	0	1.130	1.120	1.140	1.090	1.130	568,000	631,600	1.1120	12.95	12.83	13.06	12.49	12.95	49,566	12.743	0.89%
2002-09-03	0	1.120	1.120	1.130	1.110	1.120	640,000	716,500	1.1195	12.83	12.83	12.95	12.72	12.83	55,849	12.829	0.90%
2002-09-02	0	1.110	1.110	1.120	1.100	1.120	278,000	308,040	1.1081	12.72	12.72	12.83	12.61	12.83	24,259	12.698	-0.89%
2002-08-30	0	1.120	1.120	1.130	1.080	1.140	2,598,000	2,879,640	1.1084	12.83	12.83	12.95	12.38	13.06	226,710	12.702	3.70%
2002-08-29	0	1.080	1.080	1.090	1.060	1.080	632,000	677,580	1.0721	12.38	12.38	12.49	12.15	12.38	55,150	12.286	0.93%
2002-08-28	0	1.070	1.070	1.080	1.060	1.080	368,000	392,380	1.0663	12.26	12.26	12.38	12.15	12.38	32,113	12.219	0.94%
2002-08-27	0	1.060	1.060	1.070	1.060	1.080	962,000	1,028,740	1.0694	12.15	12.15	12.26	12.15	12.38	83,947	12.255	-2.75%
2002-08-26	0	1.090	1.080	1.090	1.080	1.100	642,000	696,800	1.0854	12.49	12.38	12.49	12.38	12.61	56,023	12.438	-1.80%
2002-08-23	0	1.110	1.110	1.120	1.110	1.160	2,192,000	2,489,400	1.1357	12.72	12.72	12.83	12.72	13.29	191,281	13.014	0.00%
2002-08-22	0	1.110	1.110	1.120	1.100	1.130	2,350,000	2,621,100	1.1154	12.72	12.72	12.83	12.61	12.95	205,069	12.782	0.91%
2002-08-21	0	1.100	1.090	1.100	1.060	1.100	4,242,000	4,589,080	1.0818	12.61	12.49	12.61	12.15	12.61	370,171	12.397	3.77%
2002-08-20	0	1.060	1.060	1.070	1.030	1.070	5,660,000	5,983,640	1.0572	12.15	12.15	12.26	11.80	12.26	493,911	12.115	3.92%
2002-08-19	0	1.020	1.010	1.020	1.010	1.020	1,192,000	1,212,000	1.0168	11.69	11.57	11.69	11.57	11.69	104,018	11.652	0.00%
2002-08-16	0	1.020	1.010	1.020	1.000	1.040	2,202,000	2,234,020	1.0145	11.69	11.57	11.69	11.46	11.92	192,154	11.626	0.00%
2002-08-15	0	1.020	1.010	1.030	1.010	1.070	2,478,000	2,586,280	1.0437	11.69	11.57	11.80	11.57	12.26	216,239	11.960	-1.92%
2002-08-14	0	1.040	1.040	1.050	1.010	1.050	824,000	845,380	1.0259	11.92	11.92	12.03	11.57	12.03	71,905	11.757	1.96%
2002-08-13	0	1.020	1.020	1.040	1.010	1.030	2,078,000	2,118,060	1.0193	11.69	11.69	11.92	11.57	11.80	181,333	11.680	-0.97%
2002-08-12	0	1.030	1.000	1.030	1.000	1.030	392,000	394,880	1.0073	11.80	11.46	11.80	11.46	11.80	34,207	11.544	1.98%
2002-08-09	0	1.010	1.010	1.020	1.000	1.030	1,428,000	1,449,360	1.0150	11.57	11.57	11.69	11.46	11.80	124,612	11.631	1.00%
2002-08-08	0	1.000	1.000	1.010	1.000	1.010	962,000	969,300	1.0076	11.46	11.46	11.57	11.46	11.57	83,947	11.547	-1.96%
2002-08-07	0	1.020	1.000	1.020	1.000	1.030	1,690,000	1,707,420	1.0103	11.69	11.46	11.69	11.46	11.80	147,475	11.578	6.25%
2002-08-06	0	0.960	0.960	0.970	0.930	1.020	7,328,000	7,062,360	0.9638	11.00	11.00	11.12	10.66	11.69	639,466	11.044	-8.57%
2002-08-05	0	1.050	1.030	1.050	1.050	1.080	770,000	821,500	1.0669	12.03	11.80	12.03	12.03	12.38	67,193	12.226	-4.55%
2002-08-02	0	1.100	1.100	1.130	1.090	1.110	272,000	298,740	1.0983	12.61	12.61	12.95	12.49	12.72	23,736	12.586	-0.90%
2002-08-01	0	1.110	1.100	1.120	1.100	1.110	160,000	176,800	1.1050	12.72	12.61	12.83	12.61	12.72	13,962	12.663	-0.89%
2002-07-31	0	1.120	1.120	1.130	1.120	1.130	290,000	326,100	1.1245	12.83	12.83	12.95	12.83	12.95	25,306	12.886	-1.75%
2002-07-30	0	1.140	1.130	1.150	1.120	1.170	5,812,000	6,666,020	1.1469	13.06	12.95	13.18	12.83	13.41	507,175	13.143	5.56%
2002-07-29	0	1.080	1.070	1.080	1.060	1.100	1,936,000	2,082,070	1.0754	12.38	12.26	12.38	12.15	12.61	168,942	12.324	0.93%
2002-07-26	0	1.070	1.070	1.080	1.030	1.080	3,864,000	4,056,830	1.0499	12.26	12.26	12.38	11.80	12.38	337,186	12.031	-0.93%
2002-07-25	0	1.080	1.080	1.090	1.070	1.150	1,540,000	1,690,980	1.0980	12.38	12.38	12.49	12.26	13.18	134,386	12.583	-5.26%
2002-07-24	0	1.140	1.130	1.140	1.090	1.150	840,000	927,880	1.1046	13.06	12.95	13.06	12.49	13.18	73,301	12.658	0.88%
2002-07-23	0	1.130	1.120	1.150	1.080	1.140	4,302,000	4,817,580	1.1198	12.95	12.83	13.18	12.38	13.06	375,407	12.833	4.63%
2002-07-22	0	1.080	1.080	1.090	1.070	1.090	2,178,000	2,343,460	1.0760	12.38	12.38	12.49	12.26	12.49	190,060	12.330	-4.42%
2002-07-19	0	1.130	1.120	1.130	1.120	1.150	2,568,000	2,918,940	1.1367	12.95	12.83	12.95	12.83	13.18	224,092	13.026	-2.59%
2002-07-18	0	1.160	1.160	1.170	1.140	1.180	3,012,000	3,494,560	1.1602	13.29	13.29	13.41	13.06	13.52	262,837	13.296	3.57%
2002-07-17	0	1.120	1.110	1.120	1.120	1.170	3,678,000	4,167,930	1.1332	12.83	12.72	12.83	12.83	13.41	320,955	12.986	-6.67%
2002-07-16	0	1.200	1.180	1.210	1.160	1.240	1,298,000	1,551,960	1.1957	13.75	13.52	13.87	13.29	14.21	113,268	13.702	-4.00%
2002-07-15	0	1.250	1.230	1.250	1.230	1.260	1,260,000	1,570,160	1.2462	14.32	14.10	14.32	14.10	14.44	109,952	14.280	0.00%
2002-07-12	0	1.250	1.260	1.270	1.220	1.260	1,486,000	1,839,540	1.2379	14.32	14.44	14.55	13.98	14.44	129,673	14.186	-0.79%
2002-07-11	0	1.260	1.250	1.260	1.230	1.280	3,140,000	3,940,620	1.2550	14.44	14.32	14.44	14.10	14.67	274,007	14.381	-1.56%
2002-07-10	0	1.280	1.280	1.290	1.270	1.320	932,000	1,194,060	1.2812	14.67	14.67	14.78	14.55	15.13	81,330	14.682	-2.29%
2002-07-09	0	1.310	1.310	1.320	1.280	1.330	1,630,000	2,124,200	1.3032	15.01	15.01	15.13	14.67	15.24	142,239	14.934	3.15%
2002-07-08	0	1.270	1.260	1.270	1.270	1.300	2,057,000	2,631,620	1.2793	14.55	14.44	14.55	14.55	14.90	179,501	14.661	-0.78%
2002-07-05	0	1.280	1.280	1.290	1.260	1.290	1,154,000	1,473,760	1.2771	14.67	14.67	14.78	14.44	14.78	100,702	14.635	0.79%
2002-07-04	0	1.270	1.260	1.270	1.260	1.280	1,290,000	1,639,480	1.2709	14.55	14.44	14.55	14.44	14.67	112,570	14.564	0.79%
2002-07-03	0	1.260	1.250	1.270	1.240	1.270	2,066,000	2,605,580	1.2612	14.44	14.32	14.55	14.21	14.55	180,286	14.452	1.61%
2002-07-02	0	1.240	1.240	1.250	1.200	1.240	1,888,000	2,313,160	1.2252	14.21	14.21	14.32	13.75	14.21	164,753	14.040	2.48%
2002-06-28	0	1.210	1.210	1.220	1.170	1.220	5,240,000	6,306,440	1.2035	13.87	13.87	13.98	13.41	13.98	457,260	13.792	3.42%
2002-06-27	0	1.170	1.170	1.180	1.160	1.210	1,880,000	2,212,280	1.1767	13.41	13.41	13.52	13.29	13.87	164,055	13.485	-2.50%
2002-06-26	0	1.200	1.200	1.210	1.190	1.220	8,042,000	9,692,080	1.2052	13.75	13.75	13.87	13.64	13.98	701,772	13.811	-2.44%
2002-06-25	0	1.230	1.240	1.250	1.190	1.250	8,694,000	10,692,320	1.2299	14.10	14.21	14.32	13.64	14.32	758,668	14.094	4.24%
2002-06-24	0	1.180	1.180	1.190	1.100	1.190	4,374,000	5,017,980	1.1472	13.52	13.52	13.64	12.61	13.64	381,690	13.147	5.36%
2002-06-21	0	1.120	1.120	1.130	1.070	1.130	6,514,000	7,260,900	1.1147	12.83	12.83	12.95	12.26	12.95	568,434	12.774	1.82%
2002-06-20	0	1.100	1.080	1.100	1.000	1.100	10,862,000	11,384,780	1.0481	12.61	12.38	12.61	11.46	12.61	947,855	12.011	3.77%
2002-06-19	0	1.060	1.050	1.060	1.040	1.130	12,106,000	13,134,480	1.0850	12.15	12.03	12.15	11.92	12.95	1,056,411	12.433	-3.64%
2002-06-18	0	1.100	1.100	1.110	1.090	1.210	5,158,000	5,888,160	1.1416	12.61	12.61	12.72	12.49	13.87	450,105	13.082	-6.78%
2002-06-17	0	1.180	1.160	1.170	1.160	1.310	5,162,000	6,412,340	1.2422	13.52	13.29	13.41	13.29	15.01	450,454	14.235	-11.94%
2002-06-14	0	1.340	1.320	1.340	1.320	1.360	1,656,000	2,204,980	1.3315	15.36	15.13	15.36	15.13	15.58	144,508	15.259	-1.47%
2002-06-13	0	1.360	1.360	1.370	1.350	1.370	3,306,000	4,501,340	1.3616	15.58	15.58	15.70	15.47	15.70	288,493	15.603	1.49%
2002-06-12	0	1.340	1.340	1.350	1.320	1.360	1,494,000	2,010,800	1.3459	15.36	15.36	15.47	15.13	15.58	130,372	15.424	0.75%
2002-06-11	0	1.330	1.320	1.340	1.330	1.370	1,880,000	2,530,880	1.3462	15.24	15.13	15.36	15.24	15.70	164,055	15.427	-2.92%
2002-06-10	0	1.370	1.360	1.380	1.360	1.390	1,580,000	2,176,340	1.3774	15.70	15.58	15.81	15.58	15.93	137,876	15.785	-0.72%
2002-06-07	0	1.380	1.380	1.390	1.380	1.440	7,496,000	10,547,260	1.4071	15.81	15.81	15.93	15.81	16.50	654,127	16.124	-1.43%
2002-06-06	0	1.400	1.390	1.410	1.350	1.420	11,424,000	15,905,960	1.3923	16.04	15.93	16.16	15.47	16.27	996,897	15.955	3.70%
2002-06-05	0	1.350	1.350	1.360	1.330	1.360	2,732,000	3,669,020	1.3430	15.47	15.47	15.58	15.24	15.58	238,404	15.390	1.50%
2002-06-04	0	1.330	1.330	1.340	1.330	1.350	2,196,000	2,927,680	1.3332	15.24	15.24	15.36	15.24	15.47	191,630	15.278	-0.75%
2002-06-03	0	1.340	1.340	1.360	1.340	1.370	3,518,000	4,770,060	1.3559	15.36	15.36	15.58	15.36	15.70	306,993	15.538	0.00%
2002-05-31	0	1.340	1.340	1.350	1.340	1.390	6,326,000	8,590,280	1.3579	15.36	15.36	15.47	15.36	15.93	552,028	15.561	0.00%
2002-05-30	0	1.340	1.340	1.350	1.320	1.360	7,636,000	10,239,780	1.3410	15.36	15.36	15.47	15.13	15.58	666,343	15.367	-2.90%
2002-05-29	0	1.380	1.380	1.390	1.370	1.440	210,468,000	281,012,280	1.3352	15.81	15.81	15.93	15.70	16.50	18,366,156	15.301	-4.83%
2002-05-28	0	1.450	1.450	1.460	1.420	1.480	6,303,811	9,189,550	1.4578	16.62	16.62	16.73	16.27	16.96	550,092	16.705	2.11%
2002-05-27	0	1.420	1.420	1.440	1.420	1.440	1,804,000	2,577,380	1.4287	16.27	16.27	16.50	16.27	16.50	157,423	16.372	0.00%
2002-05-24	0	1.420	1.410	1.420	1.420	1.460	1,668,000	2,386,240	1.4306	16.27	16.16	16.27	16.27	16.73	145,555	16.394	-2.74%
2002-05-23	0	1.460	1.450	1.460	1.430	1.490	6,214,000	9,038,660	1.4546	16.73	16.62	16.73	16.39	17.07	542,255	16.669	0.00%
2002-05-22	0	1.520	1.510	1.520	1.480	1.570	8,862,000	13,584,400	1.5329	16.73	16.62	16.73	16.29	17.28	805,109	16.873	0.66%
2002-05-21	0	1.510	1.500	1.520	1.480	1.600	7,572,000	11,518,880	1.5212	16.62	16.51	16.73	16.29	17.61	687,913	16.745	-4.43%
2002-05-17	0	1.580	1.570	1.580	1.380	1.610	24,200,000	36,168,040	1.4945	17.39	17.28	17.39	15.19	17.72	2,198,560	16.451	16.18%
2002-05-16	0	1.360	1.350	1.360	1.310	1.370	28,204,000	37,715,400	1.3372	14.97	14.86	14.97	14.42	15.08	2,562,322	14.719	5.43%
2002-05-15	0	1.290	1.280	1.290	1.280	1.340	2,884,000	3,767,200	1.3062	14.20	14.09	14.20	14.09	14.75	262,010	14.378	-3.01%
2002-05-14	0	1.330	1.320	1.340	1.300	1.350	1,618,000	2,138,340	1.3216	14.64	14.53	14.75	14.31	14.86	146,995	14.547	2.31%
2002-05-13	0	1.300	1.290	1.300	1.290	1.300	220,000	285,400	1.2973	14.31	14.20	14.31	14.20	14.31	19,987	14.279	0.78%
2002-05-10	0	1.290	1.290	1.300	1.290	1.300	260,000	337,300	1.2973	14.20	14.20	14.31	14.20	14.31	23,621	14.280	-0.77%
2002-05-09	0	1.300	1.290	1.300	1.290	1.300	574,000	746,100	1.2998	14.31	14.20	14.31	14.20	14.31	52,148	14.307	1.56%
2002-05-08	0	1.280	1.280	1.300	1.280	1.310	154,000	200,240	1.3003	14.09	14.09	14.31	14.09	14.42	13,991	14.312	-1.54%
2002-05-07	0	1.300	1.250	1.300	1.300	1.310	298,000	387,520	1.3004	14.31	13.76	14.31	14.31	14.42	27,073	14.314	0.00%
2002-05-06	0	1.300	1.280	1.310	1.300	1.300	40,000	52,000	1.3000	14.31	14.09	14.42	14.31	14.31	3,634	14.309	0.00%
2002-05-03	0	1.300	1.290	1.310	1.300	1.300	100,000	130,000	1.3000	14.31	14.20	14.42	14.31	14.31	9,085	14.309	-1.52%
2002-05-02	0	1.320	1.310	1.320	1.300	1.320	174,000	227,360	1.3067	14.53	14.42	14.53	14.31	14.53	15,808	14.383	0.76%
2002-04-30	0	1.310	1.300	1.330	1.300	1.310	180,000	235,500	1.3083	14.42	14.31	14.64	14.31	14.42	16,353	14.401	-1.50%
2002-04-29	0	1.330	1.330	1.340	1.320	1.340	1,042,000	1,385,660	1.3298	14.64	14.64	14.75	14.53	14.75	94,665	14.637	0.00%
2002-04-26	0	1.330	1.330	1.340	1.320	1.350	3,984,000	5,218,060	1.3098	14.64	14.64	14.75	14.53	14.86	361,945	14.417	-1.48%
2002-04-25	0	1.350	1.330	1.350	1.330	1.350	618,000	832,380	1.3469	14.86	14.64	14.86	14.64	14.86	56,145	14.826	-1.46%
2002-04-24	0	1.370	1.360	1.380	1.330	1.380	2,134,000	2,899,560	1.3587	15.08	14.97	15.19	14.64	15.19	193,873	14.956	1.48%
2002-04-23	0	1.350	1.310	1.350	1.250	1.350	1,312,000	1,699,660	1.2955	14.86	14.42	14.86	13.76	14.86	119,195	14.260	9.76%
2002-04-22	0	1.230	1.210	1.250	1.210	1.230	314,000	384,120	1.2233	13.54	13.32	13.76	13.32	13.54	28,527	13.465	0.00%
2002-04-19	0	1.230	1.220	1.240	1.220	1.240	350,000	429,300	1.2266	13.54	13.43	13.65	13.43	13.65	31,797	13.501	-1.60%
2002-04-18	0	1.250	1.250	1.270	1.240	1.280	426,000	535,300	1.2566	13.76	13.76	13.98	13.65	14.09	38,702	13.831	-2.34%
2002-04-17	0	1.280	1.250	1.280	1.210	1.280	1,762,000	2,190,040	1.2429	14.09	13.76	14.09	13.32	14.09	160,077	13.681	5.79%
2002-04-16	0	1.210	1.210	1.220	1.190	1.210	1,072,000	1,286,560	1.2001	13.32	13.32	13.43	13.10	13.32	97,391	13.210	0.00%
2002-04-15	0	1.210	1.210	1.220	1.200	1.230	1,632,000	1,983,240	1.2152	13.32	13.32	13.43	13.21	13.54	148,267	13.376	-0.82%
2002-04-12	0	1.220	1.220	1.230	1.190	1.230	1,348,000	1,632,420	1.2110	13.43	13.43	13.54	13.10	13.54	122,465	13.330	1.67%
2002-04-11	0	1.200	1.200	1.220	1.200	1.200	370,000	444,000	1.2000	13.21	13.21	13.43	13.21	13.21	33,614	13.209	0.00%
2002-04-10	0	1.200	1.190	1.200	1.180	1.220	1,060,000	1,271,260	1.1993	13.21	13.10	13.21	12.99	13.43	96,301	13.201	1.69%
2002-04-09	0	1.180	1.180	1.200	1.170	1.190	1,770,000	2,084,680	1.1778	12.99	12.99	13.21	12.88	13.10	160,804	12.964	0.85%
2002-04-08	0	1.170	1.170	1.180	1.140	1.170	660,000	766,380	1.1612	12.88	12.88	12.99	12.55	12.88	59,961	12.781	2.63%
2002-04-04	0	1.140	1.130	1.140	1.130	1.140	512,000	582,760	1.1382	12.55	12.44	12.55	12.44	12.55	46,515	12.528	0.00%
2002-04-03	0	1.140	1.120	1.150	1.130	1.140	70,000	79,600	1.1371	12.55	12.33	12.66	12.44	12.55	6,359	12.517	-0.87%
2002-04-02	0	1.150	1.140	1.150	1.130	1.150	640,000	732,580	1.1447	12.66	12.55	12.66	12.44	12.66	58,144	12.599	1.77%
2002-03-28	0	1.130	1.120	1.140	1.100	1.130	330,000	369,700	1.1203	12.44	12.33	12.55	12.11	12.44	29,980	12.331	2.73%
2002-03-27	0	1.100	1.100	1.120	1.080	1.100	272,000	296,920	1.0916	12.11	12.11	12.33	11.89	12.11	24,711	12.016	1.85%
2002-03-26	0	1.080	1.080	1.090	1.080	1.090	56,000	60,580	1.0818	11.89	11.89	12.00	11.89	12.00	5,088	11.907	-1.82%
2002-03-25	0	1.100	1.100	1.120	1.080	1.110	908,000	993,360	1.0940	12.11	12.11	12.33	11.89	12.22	82,491	12.042	2.80%
2002-03-22	0	1.070	1.060	1.070	1.060	1.070	466,000	496,320	1.0651	11.78	11.67	11.78	11.67	11.78	42,336	11.723	-0.93%
2002-03-21	0	1.080	1.050	1.080	1.050	1.080	376,000	396,000	1.0532	11.89	11.56	11.89	11.56	11.89	34,159	11.593	-0.92%
2002-03-20	0	1.090	1.060	1.090	-	-	0	0	-	12.00	11.67	12.00	-	-	0	-	0.00%
2002-03-19	0	1.090	1.070	1.090	-	-	0	0	-	12.00	11.78	12.00	-	-	0	-	0.00%
2002-03-18	0	1.090	1.080	1.100	1.070	1.100	840,000	914,200	1.0883	12.00	11.89	12.11	11.78	12.11	76,314	11.980	0.00%
2002-03-15	0	1.090	1.080	1.090	1.080	1.100	932,000	1,012,960	1.0869	12.00	11.89	12.00	11.89	12.11	84,672	11.963	-0.91%
2002-03-14	0	1.100	1.090	1.100	1.090	1.110	1,040,000	1,145,200	1.1012	12.11	12.00	12.11	12.00	12.22	94,484	12.121	0.00%
2002-03-13	0	1.100	1.090	1.100	1.090	1.120	2,390,000	2,627,660	1.0994	12.11	12.00	12.11	12.00	12.33	217,130	12.102	-2.65%
2002-03-12	0	1.130	1.120	1.140	1.120	1.150	2,788,000	3,169,460	1.1368	12.44	12.33	12.55	12.33	12.66	253,289	12.513	-0.88%
2002-03-11	0	1.140	1.120	1.140	1.120	1.140	1,832,000	2,068,760	1.1292	12.55	12.33	12.55	12.33	12.55	166,436	12.430	0.00%
2002-03-08	0	1.140	1.140	1.150	1.070	1.150	1,962,000	2,179,240	1.1107	12.55	12.55	12.66	11.78	12.66	178,247	12.226	5.56%
2002-03-07	0	1.080	1.080	1.090	1.060	1.090	2,494,000	2,681,160	1.0750	11.89	11.89	12.00	11.67	12.00	226,579	11.833	3.85%
2002-03-06	0	1.040	1.040	1.050	1.030	1.050	2,098,000	2,189,120	1.0434	11.45	11.45	11.56	11.34	11.56	190,602	11.485	0.00%
2002-03-05	0	1.040	1.040	1.050	1.020	1.070	16,493,000	17,167,840	1.0409	11.45	11.45	11.56	11.23	11.78	1,498,382	11.458	0.00%
2002-03-04	0	1.040	1.040	1.050	0.960	1.050	4,514,000	4,478,180	0.9921	11.45	11.45	11.56	10.57	11.56	410,095	10.920	10.64%
2002-03-01	0	0.940	0.930	0.940	0.920	0.940	80,000	74,400	0.9300	10.35	10.24	10.35	10.13	10.35	7,268	10.237	-1.05%
2002-02-28	0	0.950	0.940	0.950	0.940	0.960	2,464,000	2,333,800	0.9472	10.46	10.35	10.46	10.35	10.57	223,853	10.426	3.26%
2002-02-27	0	0.920	0.920	0.930	0.900	0.930	672,000	612,900	0.9121	10.13	10.13	10.24	9.906	10.24	61,051	10.039	3.37%
2002-02-26	0	0.890	0.890	0.900	0.890	0.890	500,000	445,000	0.8900	9.796	9.796	9.906	9.796	9.796	45,425	9.7964	1.14%
2002-02-25	0	0.880	0.880	0.890	0.880	0.890	924,000	817,860	0.8851	9.686	9.686	9.796	9.686	9.796	83,945	9.7428	-1.12%
2002-02-22	0	0.890	0.880	0.900	0.890	0.900	460,000	409,900	0.8911	9.796	9.686	9.906	9.796	9.906	41,791	9.8084	-1.11%
2002-02-21	0	0.900	0.900	0.910	0.890	0.910	1,162,000	1,047,900	0.9018	9.906	9.906	10.02	9.796	10.02	105,567	9.9264	1.12%
2002-02-20	0	0.890	0.890	0.900	0.890	0.890	100,000	89,000	0.8900	9.796	9.796	9.906	9.796	9.796	9,085	9.7964	0.00%
2002-02-19	0	0.890	0.890	0.900	0.890	0.900	330,000	295,600	0.8958	9.796	9.796	9.906	9.796	9.906	29,980	9.8598	0.00%
2002-02-18	0	0.890	0.890	0.910	0.890	0.910	998,000	898,780	0.9006	9.796	9.796	10.02	9.796	10.02	90,668	9.9129	-1.11%
2002-02-15	0	0.900	0.890	0.910	0.900	0.920	1,274,000	1,160,440	0.9109	9.906	9.796	10.02	9.906	10.13	115,742	10.026	0.00%
2002-02-11	0	0.900	0.900	0.930	0.900	0.900	10,000	9,000	0.9000	9.906	9.906	10.24	9.906	9.906	908	9.9065	2.27%
2002-02-08	0	0.880	0.880	0.900	0.880	0.900	80,000	71,000	0.8875	9.686	9.686	9.906	9.686	9.906	7,268	9.7689	-4.35%
2002-02-07	0	0.920	0.900	0.920	-	-	0	0	-	10.13	9.906	10.13	-	-	0	-	0.00%
2002-02-06	0	0.920	0.910	0.920	0.920	0.920	124,000	114,080	0.9200	10.13	10.02	10.13	10.13	10.13	11,265	10.127	0.00%
2002-02-05	0	0.920	0.910	0.920	0.920	0.930	140,000	129,200	0.9229	10.13	10.02	10.13	10.13	10.24	12,719	10.158	0.00%
2002-02-04	0	0.920	0.900	0.920	0.910	0.950	572,000	530,740	0.9279	10.13	9.906	10.13	10.02	10.46	51,966	10.213	2.22%
2002-02-01	0	0.900	0.860	0.940	0.900	0.970	1,198,000	1,112,640	0.9287	9.906	9.466	10.35	9.906	10.68	108,838	10.223	-3.23%
2002-01-31	0	0.930	0.920	0.930	0.930	0.950	186,000	174,500	0.9382	10.24	10.13	10.24	10.24	10.46	16,898	10.327	-1.06%
2002-01-30	0	0.940	0.930	0.950	0.940	0.940	50,000	47,000	0.9400	10.35	10.24	10.46	10.35	10.35	4,542	10.347	2.17%
2002-01-29	0	0.920	0.920	0.960	0.920	0.950	276,000	256,080	0.9278	10.13	10.13	10.57	10.13	10.46	25,074	10.213	-5.15%
2002-01-28	0	0.970	0.930	0.970	0.970	0.970	10,000	9,700	0.9700	10.68	10.24	10.68	10.68	10.68	908	10.677	-1.02%
2002-01-25	0	0.980	0.940	0.980	-	-	0	0	-	10.79	10.35	10.79	-	-	0	-	0.00%
2002-01-24	0	0.980	0.970	0.980	0.920	0.980	88,000	83,300	0.9466	10.79	10.68	10.79	10.13	10.79	7,995	10.419	3.16%
2002-01-23	0	0.950	0.940	0.960	0.950	0.950	50,000	47,500	0.9500	10.46	10.35	10.57	10.46	10.46	4,542	10.457	0.00%
2002-01-22	0	0.950	0.940	0.970	0.950	0.950	110,000	104,500	0.9500	10.46	10.35	10.68	10.46	10.46	9,993	10.457	0.00%
2002-01-21	0	0.950	0.950	0.970	0.950	0.950	50,000	47,500	0.9500	10.46	10.46	10.68	10.46	10.46	4,542	10.457	0.00%
2002-01-18	0	0.950	0.950	0.980	0.950	0.980	90,000	87,000	0.9667	10.46	10.46	10.79	10.46	10.79	8,176	10.640	-4.04%
2002-01-17	0	0.990	0.980	0.990	0.920	0.990	568,000	550,540	0.9693	10.90	10.79	10.90	10.13	10.90	51,603	10.669	4.21%
2002-01-16	0	0.950	0.930	0.950	0.950	0.950	100,000	95,000	0.9500	10.46	10.24	10.46	10.46	10.46	9,085	10.457	0.00%
2002-01-15	0	0.950	0.950	0.970	0.950	0.970	182,000	174,680	0.9598	10.46	10.46	10.68	10.46	10.68	16,535	10.564	-2.06%
2002-01-14	0	0.970	0.970	0.980	0.960	0.990	890,000	869,820	0.9773	10.68	10.68	10.79	10.57	10.90	80,856	10.758	1.04%
2002-01-11	0	0.960	0.950	0.960	0.940	0.960	360,000	342,160	0.9504	10.57	10.46	10.57	10.35	10.57	32,706	10.462	3.23%
2002-01-10	0	0.930	0.930	0.940	0.920	0.940	758,000	705,120	0.9302	10.24	10.24	10.35	10.13	10.35	68,864	10.239	0.00%
2002-01-09	0	0.930	0.920	0.930	0.920	0.950	2,480,000	2,319,560	0.9353	10.24	10.13	10.24	10.13	10.46	225,307	10.295	4.49%
2002-01-08	0	0.890	0.880	0.920	0.870	0.930	1,856,000	1,656,700	0.8926	9.796	9.686	10.13	9.576	10.24	168,617	9.8252	2.30%
2002-01-07	0	0.870	0.860	0.870	0.860	0.870	1,230,000	1,069,980	0.8699	9.576	9.466	9.576	9.466	9.576	111,745	9.5752	1.16%
2002-01-04	0	0.860	0.850	0.860	0.860	0.870	380,000	327,300	0.8613	9.466	9.356	9.466	9.466	9.576	34,523	9.4807	0.00%
2002-01-03	0	0.860	0.850	0.860	0.860	0.870	284,000	245,740	0.8653	9.466	9.356	9.466	9.466	9.576	25,801	9.5243	0.00%
2002-01-02	0	0.860	0.820	0.860	0.840	0.880	330,000	284,240	0.8613	9.466	9.026	9.466	9.246	9.686	29,980	9.4809	-1.15%
2001-12-31	0	0.870	0.850	0.870	0.860	0.870	68,000	58,640	0.8624	9.576	9.356	9.576	9.466	9.576	6,178	9.4921	0.00%
2001-12-28	0	0.870	0.840	0.870	0.860	0.890	300,000	261,800	0.8727	9.576	9.246	9.576	9.466	9.796	27,255	9.6056	0.00%
2001-12-27	0	0.870	0.830	0.870	0.860	0.870	330,000	285,640	0.8656	9.576	9.136	9.576	9.466	9.576	29,980	9.5276	2.35%
2001-12-24	0	0.850	0.800	0.850	0.850	0.860	480,000	408,700	0.8515	9.356	8.806	9.356	9.356	9.466	43,608	9.3722	1.19%
2001-12-21	0	0.840	0.810	0.850	0.820	0.840	250,000	208,200	0.8328	9.246	8.916	9.356	9.026	9.246	22,712	9.1668	1.20%
2001-12-20	0	0.830	0.820	0.830	0.800	0.830	2,066,000	1,658,000	0.8025	9.136	9.026	9.136	8.806	9.136	187,695	8.8335	1.22%
2001-12-19	0	0.820	0.800	0.830	0.790	0.820	2,044,000	1,640,000	0.8023	9.026	8.806	9.136	8.696	9.026	185,697	8.8316	3.80%
2001-12-18	0	0.790	0.780	0.800	0.780	0.850	1,422,000	1,144,980	0.8052	8.696	8.586	8.806	8.586	9.356	129,188	8.8629	-7.06%
2001-12-17	0	0.850	0.800	0.850	0.850	0.860	152,000	129,320	0.8508	9.356	8.806	9.356	9.356	9.466	13,809	9.3648	0.00%
2001-12-14	0	0.850	0.830	0.860	-	-	0	0	-	9.356	9.136	9.466	-	-	0	-	0.00%
2001-12-13	0	0.850	0.830	0.860	-	-	0	0	-	9.356	9.136	9.466	-	-	0	-	0.00%
2001-12-12	0	0.850	0.830	0.860	0.850	0.850	100,000	85,000	0.8500	9.356	9.136	9.466	9.356	9.356	9,085	9.3561	2.41%
2001-12-11	0	0.830	0.840	0.870	0.830	0.870	280,000	238,300	0.8511	9.136	9.246	9.576	9.136	9.576	25,438	9.3679	-2.35%
2001-12-10	0	0.850	0.840	0.860	0.850	0.870	510,000	438,800	0.8604	9.356	9.246	9.466	9.356	9.576	46,333	9.4705	-2.30%
2001-12-07	0	0.870	0.860	0.870	0.860	0.870	100,000	86,500	0.8650	9.576	9.466	9.576	9.466	9.576	9,085	9.5212	1.16%
2001-12-06	0	0.860	0.860	0.870	0.860	0.880	194,000	168,640	0.8693	9.466	9.466	9.576	9.466	9.686	17,625	9.5683	-1.15%
2001-12-05	0	0.870	0.860	0.870	0.870	0.880	340,000	296,700	0.8726	9.576	9.466	9.576	9.576	9.686	30,889	9.6054	2.35%
2001-12-04	0	0.850	0.840	0.860	0.850	0.850	50,000	42,500	0.8500	9.356	9.246	9.466	9.356	9.356	4,542	9.3561	-1.16%
2001-12-03	0	0.860	0.850	0.870	-	-	0	0	-	9.466	9.356	9.576	-	-	0	-	0.00%
2001-11-30	0	0.860	0.850	0.870	0.860	0.860	10,000	8,600	0.8600	9.466	9.356	9.576	9.466	9.466	908	9.4662	1.18%
2001-11-29	0	0.850	0.850	0.870	0.850	0.860	50,000	42,700	0.8540	9.356	9.356	9.576	9.356	9.466	4,542	9.4002	-2.30%
2001-11-28	0	0.870	0.860	0.880	0.870	0.870	100,000	87,000	0.8700	9.576	9.466	9.686	9.576	9.576	9,085	9.5763	1.16%
2001-11-27	0	0.860	0.850	0.870	0.860	0.880	300,000	260,200	0.8673	9.466	9.356	9.576	9.466	9.686	27,255	9.5469	-4.44%
2001-11-26	0	0.900	0.890	0.900	0.880	0.960	1,234,000	1,119,220	0.9070	9.906	9.796	9.906	9.686	10.57	112,108	9.9834	2.27%
2001-11-23	0	0.880	0.860	0.890	0.870	0.880	300,000	263,000	0.8767	9.686	9.466	9.796	9.576	9.686	27,255	9.6497	2.33%
2001-11-22	0	0.860	0.850	0.860	0.860	0.860	70,000	60,200	0.8600	9.466	9.356	9.466	9.466	9.466	6,359	9.4662	1.18%
2001-11-21	0	0.850	0.850	0.860	0.850	0.850	66,000	56,100	0.8500	9.356	9.356	9.466	9.356	9.356	5,996	9.3561	0.00%
2001-11-20	0	0.850	0.840	0.850	0.850	0.860	248,000	212,180	0.8556	9.356	9.246	9.356	9.356	9.466	22,531	9.4174	-2.30%
2001-11-19	0	0.870	0.850	0.870	0.860	0.870	160,000	137,700	0.8606	9.576	9.356	9.576	9.466	9.576	14,536	9.4731	-1.14%
2001-11-16	0	0.880	0.860	0.890	0.880	0.880	150,000	132,000	0.8800	9.686	9.466	9.796	9.686	9.686	13,627	9.6863	-1.12%
2001-11-15	0	0.890	0.860	0.900	0.860	0.890	600,000	531,500	0.8858	9.796	9.466	9.906	9.466	9.796	54,510	9.7505	0.00%
2001-11-14	0	0.890	0.870	0.900	0.880	0.900	398,000	352,440	0.8855	9.796	9.576	9.906	9.686	9.906	36,158	9.7472	3.49%
2001-11-13	0	0.860	0.860	0.870	0.860	0.860	190,000	163,400	0.8600	9.466	9.466	9.576	9.466	9.466	17,261	9.4662	-2.27%
2001-11-12	0	0.880	0.860	0.880	0.880	0.880	100,000	88,000	0.8800	9.686	9.466	9.686	9.686	9.686	9,085	9.6863	0.00%
2001-11-09	0	0.880	0.850	0.880	0.870	0.880	350,000	305,000	0.8714	9.686	9.356	9.686	9.576	9.686	31,797	9.5920	1.15%
2001-11-08	0	0.870	0.860	0.870	0.860	0.870	170,000	146,700	0.8629	9.576	9.466	9.576	9.466	9.576	15,444	9.4986	0.00%
2001-11-07	0	0.870	0.860	0.870	-	-	0	0	-	9.576	9.466	9.576	-	-	0	-	0.00%
2001-11-06	0	0.870	0.860	0.870	0.870	0.870	110,000	95,700	0.8700	9.576	9.466	9.576	9.576	9.576	9,993	9.5763	0.00%
2001-11-05	0	0.870	0.860	0.870	0.870	0.870	60,000	52,200	0.8700	9.576	9.466	9.576	9.576	9.576	5,451	9.5763	0.00%
2001-11-02	0	0.870	0.860	0.870	0.870	0.870	350,000	304,500	0.8700	9.576	9.466	9.576	9.576	9.576	31,797	9.5763	-1.14%
2001-11-01	0	0.880	0.870	0.880	0.870	0.880	510,000	445,700	0.8739	9.686	9.576	9.686	9.576	9.686	46,333	9.6194	1.15%
2001-10-31	0	0.870	0.860	0.870	0.870	0.870	200,000	174,000	0.8700	9.576	9.466	9.576	9.576	9.576	18,170	9.5763	-1.14%
2001-10-30	0	0.880	0.850	0.880	0.870	0.880	200,000	175,000	0.8750	9.686	9.356	9.686	9.576	9.686	18,170	9.6313	1.15%
2001-10-29	0	0.870	0.810	0.870	-	-	0	0	-	9.576	8.916	9.576	-	-	0	-	0.00%
2001-10-26	0	0.870	0.860	0.870	0.870	0.870	250,000	217,500	0.8700	9.576	9.466	9.576	9.576	9.576	22,712	9.5763	0.00%
2001-10-24	0	0.870	0.860	0.880	0.870	0.890	400,000	350,500	0.8763	9.576	9.466	9.686	9.576	9.796	36,340	9.6451	-2.25%
2001-10-23	0	0.890	0.860	0.890	0.880	0.900	150,000	133,000	0.8867	9.796	9.466	9.796	9.686	9.906	13,627	9.7597	2.30%
2001-10-22	0	0.870	0.840	0.870	-	-	0	0	-	9.576	9.246	9.576	-	-	0	-	-3.33%
2001-10-19	0	0.900	0.850	-	0.850	0.900	152,000	134,700	0.8862	9.906	9.356	-	9.356	9.906	13,809	9.7544	2.27%
2001-10-18	0	0.880	0.850	0.880	-	-	0	0	-	9.686	9.356	9.686	-	-	0	-	-3.30%
2001-10-17	0	0.910	0.890	0.910	0.850	0.910	435,000	379,780	0.8731	10.02	9.796	10.02	9.356	10.02	39,520	9.6099	0.00%
2001-10-16	0	0.910	0.860	0.910	0.880	0.940	580,000	529,900	0.9136	10.02	9.466	10.02	9.686	10.35	52,693	10.056	-9.00%
2001-10-15	0	1.000	0.940	1.000	-	-	0	0	-	11.01	10.35	11.01	-	-	0	-	-0.99%
2001-10-12	0	1.010	0.920	1.010	0.940	1.010	840,000	817,700	0.9735	11.12	10.13	11.12	10.35	11.12	76,314	10.715	-1.94%
2001-10-11	0	1.030	-	1.030	1.030	1.030	150,000	154,500	1.0300	11.34	-	11.34	11.34	11.34	13,627	11.337	0.00%
2001-10-10	0	1.050	0.980	1.050	-	-	0	0	-	11.34	10.58	11.34	-	-	0	-	0.00%
2001-10-09	0	1.050	1.000	1.050	-	-	0	0	-	11.34	10.80	11.34	-	-	0	-	0.00%
2001-10-08	0	1.050	-	1.050	-	-	0	0	-	11.34	-	11.34	-	-	0	-	0.00%
2001-10-05	0	1.050	0.960	1.050	-	-	0	0	-	11.34	10.37	11.34	-	-	0	-	0.00%
2001-10-04	0	1.050	-	1.050	-	-	0	0	-	11.34	-	11.34	-	-	0	-	0.00%
2001-10-03	0	1.050	0.970	1.050	1.000	1.050	640,000	656,000	1.0250	11.34	10.47	11.34	10.80	11.34	59,273	11.067	0.00%
2001-09-28	0	1.050	1.010	1.050	1.050	1.050	420,000	441,000	1.0500	11.34	10.91	11.34	11.34	11.34	38,898	11.337	-3.67%
2001-09-27	0	1.090	-	1.090	-	-	0	0	-	11.77	-	11.77	-	-	0	-	0.00%
2001-09-26	0	1.090	0.960	1.100	1.000	1.100	218,000	230,500	1.0573	11.77	10.37	11.88	10.80	11.88	20,190	11.417	-2.68%
2001-09-25	0	1.120	-	1.150	-	-	0	0	-	12.09	-	12.42	-	-	0	-	0.00%
2001-09-24	0	1.120	-	1.120	-	-	0	0	-	12.09	-	12.09	-	-	0	-	0.00%
2001-09-21	0	1.120	-	1.130	-	-	0	0	-	12.09	-	12.20	-	-	0	-	0.00%
2001-09-20	0	1.120	-	1.140	1.120	1.120	30,000	33,600	1.1200	12.09	-	12.31	12.09	12.09	2,778	12.093	-0.88%
2001-09-19	0	1.130	-	1.140	-	-	0	0	-	12.20	-	12.31	-	-	0	-	0.00%
2001-09-18	0	1.130	-	1.150	-	-	0	0	-	12.20	-	12.42	-	-	0	-	0.00%
2001-09-17	0	1.130	1.130	1.150	1.100	1.100	50,000	55,000	1.1000	12.20	12.20	12.42	11.88	11.88	4,631	11.877	-1.74%
2001-09-14	0	1.150	1.130	1.150	1.130	1.150	26,000	29,780	1.1454	12.42	12.20	12.42	12.20	12.42	2,408	12.367	0.00%
2001-09-13	0	1.150	-	1.180	1.150	1.150	14,000	16,100	1.1500	12.42	-	12.74	12.42	12.42	1,297	12.417	0.88%
2001-09-12	0	1.140	-	1.200	-	-	0	0	-	12.31	-	12.96	-	-	0	-	0.00%
2001-09-11	0	1.140	-	1.140	-	-	0	0	-	12.31	-	12.31	-	-	0	-	0.00%
2001-09-10	0	1.140	-	1.140	-	-	0	0	-	12.31	-	12.31	-	-	0	-	0.00%
2001-09-07	0	1.140	-	1.140	1.100	1.140	90,000	100,600	1.1178	12.31	-	12.31	11.88	12.31	8,335	12.069	0.88%
2001-09-06	0	1.130	1.090	1.180	-	-	0	0	-	12.20	11.77	12.74	-	-	0	-	0.00%
2001-09-05	0	1.130	1.100	1.150	1.100	1.130	42,000	47,400	1.1286	12.20	11.88	12.42	11.88	12.20	3,890	12.186	0.00%
2001-09-04	0	1.130	1.130	1.160	1.100	1.100	20,000	22,000	1.1000	12.20	12.20	12.53	11.88	11.88	1,852	11.877	-3.42%
2001-09-03	0	1.170	1.100	1.170	-	-	0	0	-	12.63	11.88	12.63	-	-	0	-	0.00%
2001-08-31	0	1.170	1.130	1.170	-	-	0	0	-	12.63	12.20	12.63	-	-	0	-	-0.85%
2001-08-30	0	1.180	1.120	1.180	1.180	1.180	22,000	25,960	1.1800	12.74	12.09	12.74	12.74	12.74	2,038	12.741	1.72%
2001-08-29	0	1.160	1.080	1.160	1.160	1.160	20,000	23,200	1.1600	12.53	11.66	12.53	12.53	12.53	1,852	12.525	0.87%
2001-08-28	0	1.150	1.110	1.150	1.140	1.160	130,000	149,400	1.1492	12.42	11.99	12.42	12.31	12.53	12,040	12.409	-3.36%
2001-08-27	0	1.190	1.140	1.200	1.190	1.190	20,000	23,800	1.1900	12.85	12.31	12.96	12.85	12.85	1,852	12.849	0.85%
2001-08-24	0	1.180	-	1.180	-	-	0	0	-	12.74	-	12.74	-	-	0	-	0.00%
2001-08-23	0	1.180	-	1.180	-	-	0	0	-	12.74	-	12.74	-	-	0	-	0.00%
2001-08-22	0	1.180	1.140	1.190	1.180	1.180	56,000	66,080	1.1800	12.74	12.31	12.85	12.74	12.74	5,186	12.741	0.00%
2001-08-21	0	1.180	-	1.180	-	-	0	0	-	12.74	-	12.74	-	-	0	-	0.00%
2001-08-20	0	1.180	-	1.180	-	-	0	0	-	12.74	-	12.74	-	-	0	-	0.00%
2001-08-17	0	1.180	1.140	1.180	-	-	0	0	-	12.74	12.31	12.74	-	-	0	-	0.00%
2001-08-16	0	1.180	1.140	1.180	-	-	0	0	-	12.74	12.31	12.74	-	-	0	-	0.00%
2001-08-15	0	1.180	-	1.180	1.160	1.180	28,000	32,840	1.1729	12.74	-	12.74	12.53	12.74	2,593	12.664	2.61%
2001-08-14	0	1.150	1.150	1.180	1.080	1.140	102,000	113,860	1.1163	12.42	12.42	12.74	11.66	12.31	9,447	12.053	-0.86%
2001-08-13	0	1.160	1.120	1.180	-	-	0	0	-	12.53	12.09	12.74	-	-	0	-	0.00%
2001-08-10	0	1.160	1.140	1.180	-	-	0	0	-	12.53	12.31	12.74	-	-	0	-	0.00%
2001-08-09	0	1.160	-	1.200	-	-	0	0	-	12.53	-	12.96	-	-	0	-	0.00%
2001-08-08	0	1.160	1.120	1.160	-	-	0	0	-	12.53	12.09	12.53	-	-	0	-	0.00%
2001-08-07	0	1.160	1.120	1.160	1.160	1.160	20,000	23,200	1.1600	12.53	12.09	12.53	12.53	12.53	1,852	12.525	1.75%
2001-08-06	0	1.140	1.080	1.140	1.120	1.140	152,000	172,380	1.1341	12.31	11.66	12.31	12.09	12.31	14,077	12.245	-1.72%
2001-08-03	0	1.160	1.120	1.160	-	-	0	0	-	12.53	12.09	12.53	-	-	0	-	0.00%
2001-08-02	0	1.160	-	1.160	-	-	0	0	-	12.53	-	12.53	-	-	0	-	-0.85%
2001-08-01	0	1.170	1.120	1.170	1.170	1.170	50,000	58,500	1.1700	12.63	12.09	12.63	12.63	12.63	4,631	12.633	0.00%
2001-07-31	0	1.170	1.170	1.190	1.120	1.150	180,000	206,100	1.1450	12.63	12.63	12.85	12.09	12.42	16,670	12.363	-1.68%
2001-07-30	0	1.190	1.110	1.200	-	-	0	0	-	12.85	11.99	12.96	-	-	0	-	0.00%
2001-07-27	0	1.190	-	1.200	-	-	0	0	-	12.85	-	12.96	-	-	0	-	0.00%
2001-07-26	0	1.190	-	1.200	-	-	0	0	-	12.85	-	12.96	-	-	0	-	0.00%
2001-07-24	0	1.190	-	1.200	-	-	0	0	-	12.85	-	12.96	-	-	0	-	0.00%
2001-07-23	0	1.190	1.150	1.200	-	-	0	0	-	12.85	12.42	12.96	-	-	0	-	0.00%
2001-07-20	0	1.190	-	1.190	-	-	0	0	-	12.85	-	12.85	-	-	0	-	0.00%
2001-07-19	0	1.190	-	1.190	1.100	1.190	80,000	92,500	1.1563	12.85	-	12.85	11.88	12.85	7,409	12.485	-0.83%
2001-07-18	0	1.200	-	1.200	-	-	0	0	-	12.96	-	12.96	-	-	0	-	0.00%
2001-07-17	0	1.200	-	1.200	-	-	0	0	-	12.96	-	12.96	-	-	0	-	0.00%
2001-07-16	0	1.200	-	1.200	-	-	0	0	-	12.96	-	12.96	-	-	0	-	0.00%
2001-07-13	0	1.200	-	1.200	-	-	0	0	-	12.96	-	12.96	-	-	0	-	0.00%
2001-07-12	0	1.200	-	1.200	-	-	0	0	-	12.96	-	12.96	-	-	0	-	0.00%
2001-07-11	0	1.200	-	1.200	-	-	0	0	-	12.96	-	12.96	-	-	0	-	0.00%
2001-07-10	0	1.200	-	1.200	-	-	0	0	-	12.96	-	12.96	-	-	0	-	-0.83%
2001-07-09	0	1.210	-	1.210	1.200	1.210	82,000	98,720	1.2039	13.07	-	13.07	12.96	13.07	7,594	12.999	1.68%
2001-07-05	0	1.190	1.150	-	-	-	0	0	-	12.85	12.42	-	-	-	0	-	0.00%
2001-07-04	0	1.190	1.180	1.200	-	-	0	0	-	12.85	12.74	12.96	-	-	0	-	0.00%
2001-07-03	0	1.190	-	1.190	-	-	0	0	-	12.85	-	12.85	-	-	0	-	0.00%
2001-06-29	0	1.190	1.170	1.190	1.170	1.190	70,000	82,800	1.1829	12.85	12.63	12.85	12.63	12.85	6,483	12.772	3.48%
2001-06-28	0	1.150	1.150	1.190	1.150	1.190	68,000	80,840	1.1888	12.42	12.42	12.85	12.42	12.85	6,298	12.836	-3.36%
2001-06-27	0	1.190	1.150	1.190	-	-	0	0	-	12.85	12.42	12.85	-	-	0	-	0.00%
2001-06-26	0	1.190	1.160	1.200	1.190	1.190	140,000	166,600	1.1900	12.85	12.53	12.96	12.85	12.85	12,966	12.849	0.00%
2001-06-22	0	1.190	1.170	1.190	1.170	1.190	270,000	319,100	1.1819	12.85	12.63	12.85	12.63	12.85	25,006	12.761	0.00%
2001-06-21	0	1.190	1.170	1.190	-	-	0	0	-	12.85	12.63	12.85	-	-	0	-	0.00%
2001-06-20	0	1.190	-	1.190	-	-	0	0	-	12.85	-	12.85	-	-	0	-	0.00%
2001-06-19	0	1.190	1.150	1.190	-	-	0	0	-	12.85	12.42	12.85	-	-	0	-	0.00%
2001-06-18	0	1.190	1.170	1.190	-	-	0	0	-	12.85	12.63	12.85	-	-	0	-	0.00%
2001-06-15	0	1.190	1.170	1.190	1.190	1.190	340,000	404,900	1.1909	12.85	12.63	12.85	12.85	12.85	31,489	12.859	-0.83%
2001-06-14	0	1.200	1.180	1.200	1.160	1.200	70,000	83,400	1.1914	12.96	12.74	12.96	12.53	12.96	6,483	12.865	0.84%
2001-06-13	0	1.190	1.150	1.190	1.190	1.200	30,000	35,900	1.1967	12.85	12.42	12.85	12.85	12.96	2,778	12.921	-0.83%
2001-06-12	0	1.200	1.180	1.200	1.180	1.200	74,000	87,800	1.1865	12.96	12.74	12.96	12.74	12.96	6,853	12.811	0.00%
2001-06-11	0	1.200	1.170	1.200	1.190	1.210	190,000	227,440	1.1971	12.96	12.63	12.96	12.85	13.07	17,597	12.925	1.69%
2001-06-08	0	1.180	1.140	1.180	-	-	0	0	-	12.74	12.31	12.74	-	-	0	-	0.00%
2001-06-07	0	1.180	1.170	1.180	1.170	1.180	166,000	194,680	1.1728	12.74	12.63	12.74	12.63	12.74	15,374	12.663	2.61%
2001-06-06	0	1.150	1.150	1.190	1.150	1.180	96,000	112,100	1.1677	12.42	12.42	12.85	12.42	12.74	8,891	12.608	-3.36%
2001-06-05	0	1.190	1.190	1.200	1.180	1.190	42,000	49,680	1.1829	12.85	12.85	12.96	12.74	12.85	3,890	12.772	-0.83%
2001-06-04	0	1.200	1.180	1.200	-	-	0	0	-	12.96	12.74	12.96	-	-	0	-	0.00%
2001-06-01	0	1.200	1.140	1.200	-	-	0	0	-	12.96	12.31	12.96	-	-	0	-	0.00%
2001-05-31	0	1.200	1.180	1.200	-	-	0	0	-	12.96	12.74	12.96	-	-	0	-	0.00%
2001-05-30	0	1.200	1.180	1.200	1.200	1.200	60,000	72,000	1.2000	12.96	12.74	12.96	12.96	12.96	5,557	12.957	0.84%
2001-05-29	0	1.190	1.180	-	1.190	1.190	70,000	83,300	1.1900	12.85	12.74	-	12.85	12.85	6,483	12.849	1.71%
2001-05-28	0	1.170	1.170	1.200	-	-	0	0	-	12.63	12.63	12.96	-	-	0	-	1.74%
2001-05-25	0	1.150	1.150	-	-	-	0	0	-	12.42	12.42	-	-	-	0	-	0.00%
2001-05-24	0	1.150	1.120	1.200	-	-	0	0	-	12.42	12.09	12.96	-	-	0	-	0.00%
2001-05-23	0	1.150	1.150	1.200	1.150	1.150	8,000	9,200	1.1500	12.42	12.42	12.96	12.42	12.42	741	12.417	-2.54%
2001-05-22	0	1.180	1.140	1.200	-	-	0	0	-	12.74	12.31	12.96	-	-	0	-	0.00%
2001-05-21	0	1.180	1.160	1.200	1.140	1.180	254,000	293,120	1.1540	12.74	12.53	12.96	12.31	12.74	23,524	12.461	0.00%
2001-05-18	0	1.180	-	1.180	-	-	0	0	-	12.74	-	12.74	-	-	0	-	-1.67%
2001-05-17	0	1.200	-	1.200	1.190	1.200	80,000	95,500	1.1938	12.96	-	12.96	12.85	12.96	7,409	12.890	1.69%
2001-05-16	0	1.180	1.130	1.200	1.150	1.180	100,000	116,500	1.1650	12.74	12.20	12.96	12.42	12.74	9,261	12.579	-1.67%
2001-05-15	0	1.200	1.120	1.200	1.170	1.200	200,000	236,900	1.1845	12.96	12.09	12.96	12.63	12.96	18,523	12.790	4.35%
2001-05-14	0	1.150	1.140	-	1.140	1.150	60,000	68,700	1.1450	12.42	12.31	-	12.31	12.42	5,557	12.363	2.68%
2001-05-11	0	1.200	1.190	1.200	1.160	1.200	330,000	389,500	1.1803	12.09	11.99	12.09	11.69	12.09	32,746	11.895	2.56%
2001-05-10	0	1.170	1.160	1.170	1.160	1.180	150,000	175,100	1.1673	11.79	11.69	11.79	11.69	11.89	14,884	11.764	0.86%
2001-05-09	0	1.160	1.140	1.160	1.160	1.160	20,000	23,200	1.1600	11.69	11.49	11.69	11.69	11.69	1,985	11.690	0.00%
2001-05-08	0	1.160	1.120	1.200	1.120	1.160	246,000	281,060	1.1425	11.69	11.29	12.09	11.29	11.69	24,410	11.514	-0.85%
2001-05-07	0	1.170	1.140	1.170	1.170	1.170	66,000	77,254	1.1705	11.79	11.49	11.79	11.79	11.79	6,549	11.796	-1.68%
2001-05-04	0	1.190	1.130	1.190	1.140	1.190	280,000	325,500	1.1625	11.99	11.39	11.99	11.49	11.99	27,784	11.715	-0.83%
2001-05-03	0	1.200	1.150	1.200	1.200	1.200	30,000	36,000	1.2000	12.09	11.59	12.09	12.09	12.09	2,977	12.093	2.56%
2001-05-02	0	1.170	1.150	1.200	1.170	1.170	30,000	35,100	1.1700	11.79	11.59	12.09	11.79	11.79	2,977	11.791	0.00%
2001-04-27	0	1.170	1.150	1.170	1.150	1.170	310,000	358,600	1.1568	11.79	11.59	11.79	11.59	11.79	30,761	11.658	1.74%
2001-04-26	0	1.150	1.130	1.170	1.130	1.150	334,000	380,020	1.1378	11.59	11.39	11.79	11.39	11.59	33,142	11.466	1.77%
2001-04-25	0	1.130	1.130	-	1.130	1.130	450,000	508,500	1.1300	11.39	11.39	-	11.39	11.39	44,653	11.388	1.80%
2001-04-24	0	1.110	-	1.110	1.100	1.120	60,000	66,600	1.1100	11.19	-	11.19	11.09	11.29	5,954	11.186	-1.77%
2001-04-23	0	1.130	1.110	1.140	1.100	1.140	450,000	509,000	1.1311	11.39	11.19	11.49	11.09	11.49	44,653	11.399	3.67%
2001-04-20	0	1.090	1.040	1.100	1.080	1.100	50,000	54,600	1.0920	10.98	10.48	11.09	10.88	11.09	4,961	11.005	0.93%
2001-04-19	0	1.080	1.040	1.080	1.050	1.090	126,000	135,960	1.0790	10.88	10.48	10.88	10.58	10.98	12,503	10.874	0.00%
2001-04-18	0	1.080	1.030	1.080	1.050	1.080	90,000	96,000	1.0667	10.88	10.38	10.88	10.58	10.88	8,931	10.750	-1.82%
2001-04-17	0	1.100	-	1.100	-	-	84,000	92,400	1.1000	11.09	-	11.09	-	-	8,335	11.085	0.00%
2001-04-12	0	1.100	1.050	1.130	-	-	0	0	-	11.09	10.58	11.39	-	-	0	-	0.00%
2001-04-11	0	1.100	1.080	1.100	1.080	1.110	158,000	172,380	1.0910	11.09	10.88	11.09	10.88	11.19	15,678	10.995	2.80%
2001-04-10	0	1.070	1.070	-	1.010	1.070	320,000	329,200	1.0288	10.78	10.78	-	10.18	10.78	31,753	10.367	1.90%
2001-04-09	0	1.050	1.010	1.050	-	-	0	0	-	10.58	10.18	10.58	-	-	0	-	0.00%
2001-04-06	0	1.050	1.000	1.050	1.020	1.050	240,000	245,600	1.0233	10.58	10.08	10.58	10.28	10.58	23,815	10.313	-0.94%
2001-04-04	0	1.060	-	1.060	1.060	1.100	180,000	192,900	1.0717	10.68	-	10.68	10.68	11.09	17,861	10.800	-1.85%
2001-04-03	0	1.080	1.020	1.080	1.020	1.080	570,000	598,600	1.0502	10.88	10.28	10.88	10.28	10.88	56,560	10.583	-4.42%
2001-04-02	0	1.130	-	1.130	-	-	0	0	-	11.39	-	11.39	-	-	0	-	0.00%
2001-03-30	0	1.130	-	1.130	1.130	1.130	30,000	33,900	1.1300	11.39	-	11.39	11.39	11.39	2,977	11.388	-2.59%
2001-03-29	0	1.160	-	1.170	-	-	0	0	-	11.69	-	11.79	-	-	0	-	0.00%
2001-03-28	0	1.160	-	1.170	-	-	0	0	-	11.69	-	11.79	-	-	0	-	0.00%
2001-03-27	0	1.160	1.180	-	-	-	0	0	-	11.69	11.89	-	-	-	0	-	0.00%
2001-03-26	0	1.160	1.100	1.160	-	-	0	0	-	11.69	11.09	11.69	-	-	0	-	-0.85%
2001-03-23	0	1.170	-	1.170	-	-	0	0	-	11.79	-	11.79	-	-	0	-	0.00%
2001-03-22	0	1.170	-	1.170	-	-	0	0	-	11.79	-	11.79	-	-	0	-	-0.85%
2001-03-21	0	1.180	-	1.180	1.200	1.200	20,000	24,000	1.2000	11.89	-	11.89	12.09	12.09	1,985	12.093	0.85%
2001-03-20	0	1.170	-	1.180	-	-	0	0	-	11.79	-	11.89	-	-	0	-	0.00%
2001-03-19	0	1.170	-	1.170	-	-	0	0	-	11.79	-	11.79	-	-	0	-	0.00%
2001-03-16	0	1.170	-	1.170	-	-	0	0	-	11.79	-	11.79	-	-	0	-	-0.85%
2001-03-15	0	1.180	-	1.180	-	-	0	0	-	11.89	-	11.89	-	-	0	-	0.00%
2001-03-14	0	1.180	-	-	1.130	1.200	360,000	418,400	1.1622	11.89	-	-	11.39	12.09	35,722	11.713	-0.84%
2001-03-13	0	1.190	1.170	-	1.150	1.190	200,000	234,300	1.1715	11.99	11.79	-	11.59	11.99	19,846	11.806	0.00%
2001-03-12	0	1.190	1.180	1.200	1.180	1.190	94,000	111,320	1.1843	11.99	11.89	12.09	11.89	11.99	9,328	11.935	0.00%
2001-03-09	0	1.190	1.170	1.180	1.180	1.200	432,000	511,960	1.1851	11.99	11.79	11.89	11.89	12.09	42,867	11.943	-0.83%
2001-03-08	0	1.200	1.180	1.200	1.190	1.200	150,000	179,700	1.1980	12.09	11.89	12.09	11.99	12.09	14,884	12.073	0.00%
2001-03-07	0	1.200	1.180	1.210	1.190	1.200	130,000	155,600	1.1969	12.09	11.89	12.19	11.99	12.09	12,900	12.062	0.00%
2001-03-06	0	1.200	1.190	1.200	1.180	1.200	280,000	332,400	1.1871	12.09	11.99	12.09	11.89	12.09	27,784	11.964	0.00%
2001-03-05	0	1.200	1.200	-	1.170	1.200	168,000	198,980	1.1844	12.09	12.09	-	11.79	12.09	16,670	11.936	1.69%
2001-03-02	0	1.180	1.160	1.180	1.150	1.180	152,000	178,160	1.1721	11.89	11.69	11.89	11.59	11.89	15,083	11.812	0.85%
2001-03-01	0	1.170	1.170	1.180	1.160	1.170	60,000	70,000	1.1667	11.79	11.79	11.89	11.69	11.79	5,954	11.757	-0.85%
2001-02-28	0	1.180	1.160	1.180	1.160	1.180	160,000	187,600	1.1725	11.89	11.69	11.89	11.69	11.89	15,877	11.816	0.00%
2001-02-27	0	1.180	1.180	1.190	1.180	1.200	212,000	251,260	1.1852	11.89	11.89	11.99	11.89	12.09	21,037	11.944	0.85%
2001-02-26	0	1.170	1.150	1.170	1.150	1.170	130,000	150,400	1.1569	11.79	11.59	11.79	11.59	11.79	12,900	11.659	0.86%
2001-02-23	0	1.160	1.140	1.160	1.120	1.160	354,000	404,820	1.1436	11.69	11.49	11.69	11.29	11.69	35,127	11.524	2.65%
2001-02-22	0	1.130	1.100	1.200	1.080	1.130	350,000	387,700	1.1077	11.39	11.09	12.09	10.88	11.39	34,730	11.163	2.73%
2001-02-21	0	1.100	1.060	1.130	1.030	1.100	516,000	544,380	1.0550	11.09	10.68	11.39	10.38	11.09	51,202	10.632	4.76%
2001-02-20	0	1.050	1.020	1.050	1.000	1.050	924,000	946,300	1.0241	10.58	10.28	10.58	10.08	10.58	91,688	10.321	3.96%
2001-02-19	0	1.010	0.990	1.010	0.960	1.010	720,000	703,000	0.9764	10.18	9.977	10.18	9.675	10.18	71,445	9.8398	4.12%
2001-02-16	0	0.970	0.950	0.970	0.960	0.970	290,000	279,000	0.9621	9.775	9.574	9.775	9.675	9.775	28,776	9.6955	2.11%
2001-02-15	0	0.950	0.930	0.950	0.920	0.950	296,000	276,800	0.9351	9.574	9.372	9.574	9.271	9.574	29,372	9.4240	2.15%
2001-02-14	0	0.930	0.900	1.000	0.870	0.940	1,367,000	1,229,750	0.8996	9.372	9.070	10.08	8.768	9.473	135,646	9.0659	5.68%
2001-02-13	0	0.880	0.840	0.890	0.850	0.890	220,000	191,600	0.8709	8.868	8.465	8.969	8.566	8.969	21,830	8.7768	-1.12%
2001-02-12	0	0.890	0.840	0.890	0.830	0.890	552,000	469,040	0.8497	8.969	8.465	8.969	8.364	8.969	54,774	8.5631	-3.26%
2001-02-09	0	0.920	0.880	0.920	0.920	0.920	4,000	3,680	0.9200	9.271	8.868	9.271	9.271	9.271	397	9.2715	2.22%
2001-02-08	0	0.900	0.880	0.900	0.900	0.910	60,000	54,500	0.9083	9.070	8.868	9.070	9.070	9.171	5,954	9.1539	0.00%
2001-02-07	0	0.900	0.900	0.920	0.900	0.910	64,000	58,100	0.9078	9.070	9.070	9.271	9.070	9.171	6,351	9.1487	2.27%
2001-02-06	0	0.880	0.850	0.900	0.850	0.890	240,850	208,169	0.8643	8.868	8.566	9.070	8.566	8.969	23,899	8.7103	0.00%
2001-02-05	0	0.880	0.870	0.900	0.880	0.900	250,000	223,000	0.8920	8.868	8.768	9.070	8.868	9.070	24,807	8.9893	-4.35%
2001-02-02	0	0.920	0.910	0.920	0.900	0.920	930,000	842,300	0.9057	9.271	9.171	9.271	9.070	9.271	92,283	9.1274	0.00%
2001-02-01	0	0.920	0.890	0.920	0.900	0.920	310,000	281,100	0.9068	9.271	8.969	9.271	9.070	9.271	30,761	9.1382	0.00%
2001-01-31	0	0.920	0.910	0.920	0.900	0.920	1,006,000	916,520	0.9111	9.271	9.171	9.271	9.070	9.271	99,824	9.1813	0.00%
2001-01-30	0	0.920	0.900	0.920	0.900	0.920	200,000	182,500	0.9125	9.271	9.070	9.271	9.070	9.271	19,846	9.1959	1.10%
2001-01-29	0	0.910	0.890	0.910	0.900	0.920	460,000	418,900	0.9107	9.171	8.969	9.171	9.070	9.271	45,645	9.1773	-1.09%
2001-01-23	0	0.920	0.890	0.920	0.900	0.930	230,000	208,900	0.9083	9.271	8.969	9.271	9.070	9.372	22,823	9.1532	0.00%
2001-01-22	0	0.920	0.890	0.920	0.900	0.940	720,000	655,400	0.9103	9.271	8.969	9.271	9.070	9.473	71,445	9.1735	-2.13%
2001-01-19	0	0.940	0.910	0.940	0.920	0.940	1,206,000	1,115,980	0.9254	9.473	9.171	9.473	9.271	9.473	119,670	9.3255	0.00%
2001-01-18	0	0.940	0.910	0.940	0.920	0.940	510,000	473,260	0.9280	9.473	9.171	9.473	9.271	9.473	50,607	9.3517	0.00%
2001-01-17	0	0.940	0.940	0.960	0.940	0.940	30,000	28,200	0.9400	9.473	9.473	9.675	9.473	9.473	2,977	9.4730	-2.08%
2001-01-16	0	0.960	0.940	0.960	-	-	0	0	-	9.675	9.473	9.675	-	-	0	-	0.00%
2001-01-15	0	0.960	-	0.960	-	-	0	0	-	9.675	-	9.675	-	-	0	-	0.00%
2001-01-12	0	0.960	0.940	0.960	-	-	0	0	-	9.675	9.473	9.675	-	-	0	-	0.00%
2001-01-11	0	0.960	0.940	0.960	-	-	0	0	-	9.675	9.473	9.675	-	-	0	-	0.00%
2001-01-10	0	0.960	0.940	0.960	-	-	0	0	-	9.675	9.473	9.675	-	-	0	-	0.00%
2001-01-09	0	0.960	0.940	0.960	-	-	0	0	-	9.675	9.473	9.675	-	-	0	-	0.00%
2001-01-08	0	0.960	0.920	0.960	-	-	0	0	-	9.675	9.271	9.675	-	-	0	-	0.00%
2001-01-05	0	0.960	0.920	0.960	0.960	0.960	10,000	9,600	0.9600	9.675	9.271	9.675	9.675	9.675	992	9.6746	0.00%
2001-01-04	0	0.960	0.940	0.960	0.920	0.980	80,000	75,900	0.9488	9.675	9.473	9.675	9.271	9.876	7,938	9.5612	0.00%
2001-01-03	0	0.960	0.930	0.960	-	-	0	0	-	9.675	9.372	9.675	-	-	0	-	0.00%
2001-01-02	0	0.960	0.940	0.960	-	-	0	0	-	9.675	9.473	9.675	-	-	0	-	0.00%
2000-12-29	0	0.960	0.940	0.960	0.910	0.960	1,505,500	1,397,030	0.9280	9.675	9.473	9.675	9.171	9.675	149,389	9.3516	1.05%
2000-12-28	0	0.950	-	0.950	0.940	0.960	450,000	424,640	0.9436	9.574	-	9.574	9.473	9.675	44,653	9.5098	1.06%
2000-12-27	0	0.940	-	0.940	0.900	0.970	294,000	278,800	0.9483	9.473	-	9.473	9.070	9.775	29,173	9.5567	-3.09%
2000-12-22	0	0.970	0.970	0.980	0.940	0.980	2,648,000	2,155,820	0.8141	9.775	9.775	9.876	9.473	9.876	262,758	8.2046	8.99%
2000-12-21	0	0.890	0.850	-	0.820	0.910	460,000	398,000	0.8652	8.969	8.566	-	8.264	9.171	45,645	8.7194	-1.11%
2000-12-20	0	0.900	0.900	0.920	0.900	0.970	262,000	246,800	0.9420	9.070	9.070	9.271	9.070	9.775	25,998	9.4930	-12.62%
2000-12-19	0	1.030	-	1.030	1.030	1.030	100,000	103,000	1.0300	10.38	-	10.38	10.38	10.38	9,923	10.380	0.00%
2000-12-18	0	1.030	0.990	1.030	-	-	0	0	-	10.38	9.977	10.38	-	-	0	-	0.00%
2000-12-15	0	1.030	-	1.030	-	-	0	0	-	10.38	-	10.38	-	-	0	-	0.00%
2000-12-14	0	1.030	0.990	1.030	-	-	0	0	-	10.38	9.977	10.38	-	-	0	-	0.00%
2000-12-13	0	1.030	-	1.030	1.030	1.030	16,000	16,480	1.0300	10.38	-	10.38	10.38	10.38	1,588	10.380	1.98%
2000-12-12	0	1.010	0.970	1.010	0.990	1.040	178,000	178,060	1.0003	10.18	9.775	10.18	9.977	10.48	17,663	10.081	-0.98%
2000-12-11	0	1.020	0.970	1.020	1.000	1.040	170,000	171,000	1.0059	10.28	9.775	10.28	10.08	10.48	16,869	10.137	0.99%
2000-12-08	0	1.010	1.000	1.010	1.050	1.050	10,000	10,500	1.0500	10.18	10.08	10.18	10.58	10.58	992	10.582	-2.88%
2000-12-07	0	1.040	-	1.040	1.010	1.060	134,000	137,940	1.0294	10.48	-	10.48	10.18	10.68	13,297	10.374	-0.95%
2000-12-06	0	1.050	-	1.050	1.040	1.070	84,000	88,660	1.0555	10.58	-	10.58	10.48	10.78	8,335	10.637	0.00%
2000-12-05	0	1.050	1.020	1.050	1.050	1.050	20,000	21,000	1.0500	10.58	10.28	10.58	10.58	10.58	1,985	10.582	0.00%
2000-12-04	0	1.050	1.020	1.050	1.060	1.070	34,000	36,240	1.0659	10.58	10.28	10.58	10.68	10.78	3,374	10.742	0.00%
2000-12-01	0	1.050	-	1.050	1.050	1.050	20,000	21,000	1.0500	10.58	-	10.58	10.58	10.58	1,985	10.582	-0.94%
2000-11-30	0	1.060	1.010	1.060	1.050	1.060	32,000	33,820	1.0569	10.68	10.18	10.68	10.58	10.68	3,175	10.651	3.92%
2000-11-29	0	1.020	0.990	-	1.020	1.060	190,000	195,200	1.0274	10.28	9.977	-	10.28	10.68	18,853	10.354	-3.77%
2000-11-28	0	1.060	0.990	1.060	1.000	1.070	196,000	201,120	1.0261	10.68	9.977	10.68	10.08	10.78	19,449	10.341	-1.85%
2000-11-27	0	1.080	-	1.080	-	-	0	0	-	10.88	-	10.88	-	-	0	-	0.00%
2000-11-24	0	1.080	1.040	1.080	1.060	1.080	330,000	353,500	1.0712	10.88	10.48	10.88	10.68	10.88	32,746	10.795	0.00%
2000-11-23	0	1.080	-	1.080	-	-	0	0	-	10.88	-	10.88	-	-	0	-	0.00%
2000-11-22	0	1.080	1.040	1.080	1.080	1.080	20,000	21,600	1.0800	10.88	10.48	10.88	10.88	10.88	1,985	10.884	0.00%
2000-11-21	0	1.080	1.040	1.080	1.080	1.080	22,000	23,760	1.0800	10.88	10.48	10.88	10.88	10.88	2,183	10.884	0.00%
2000-11-20	0	1.080	-	1.080	-	-	0	0	-	10.88	-	10.88	-	-	0	-	0.00%
2000-11-17	0	1.080	1.040	1.080	1.080	1.080	30,000	32,400	1.0800	10.88	10.48	10.88	10.88	10.88	2,977	10.884	0.00%
2000-11-16	0	1.080	1.040	1.080	1.080	1.080	100,000	108,000	1.0800	10.88	10.48	10.88	10.88	10.88	9,923	10.884	0.00%
2000-11-15	0	1.080	1.070	1.080	1.080	1.180	356,000	391,600	1.1000	10.88	10.78	10.88	10.88	11.89	35,325	11.085	-5.26%
2000-11-14	0	1.140	-	1.140	1.140	1.140	34,000	38,760	1.1400	11.49	-	11.49	11.49	11.49	3,374	11.489	1.79%
2000-11-13	0	1.120	1.090	1.120	-	-	0	0	-	11.29	10.98	11.29	-	-	0	-	-1.75%
2000-11-10	0	1.140	1.130	1.140	1.090	1.140	120,000	132,000	1.1000	11.49	11.39	11.49	10.98	11.49	11,907	11.085	0.00%
2000-11-09	0	1.140	1.070	1.140	1.100	1.170	264,000	296,880	1.1245	11.49	10.78	11.49	11.09	11.79	26,196	11.333	-2.56%
2000-11-08	0	1.170	1.100	1.170	-	-	0	0	-	11.79	11.09	11.79	-	-	0	-	0.00%
2000-11-07	0	1.170	1.130	1.170	-	-	0	0	-	11.79	11.39	11.79	-	-	0	-	0.00%
2000-11-06	0	1.170	1.130	1.170	1.190	1.190	16,000	19,040	1.1900	11.79	11.39	11.79	11.99	11.99	1,588	11.992	0.00%
2000-11-03	0	1.170	1.150	1.170	1.150	1.170	1,120,000	1,302,240	1.1627	11.79	11.59	11.79	11.59	11.79	111,136	11.717	3.54%
2000-11-02	0	1.130	1.080	1.130	1.120	1.130	80,000	90,200	1.1275	11.39	10.88	11.39	11.29	11.39	7,938	11.363	-2.59%
2000-11-01	0	1.160	1.150	1.160	1.160	1.160	42,000	48,720	1.1600	11.69	11.59	11.69	11.69	11.69	4,168	11.690	2.65%
2000-10-31	0	1.130	1.080	1.130	1.100	1.200	712,000	811,420	1.1396	11.39	10.88	11.39	11.09	12.09	70,651	11.485	-5.83%
2000-10-30	0	1.200	1.170	1.200	1.180	1.270	586,000	710,740	1.2129	12.09	11.79	12.09	11.89	12.80	58,148	12.223	-4.00%
2000-10-27	0	1.250	1.250	1.270	1.250	1.290	96,000	121,200	1.2625	12.60	12.60	12.80	12.60	13.00	9,526	12.723	-3.10%
2000-10-26	0	1.290	1.250	1.290	-	-	0	0	-	13.00	12.60	13.00	-	-	0	-	0.00%
2000-10-25	0	1.290	-	1.300	-	-	0	0	-	13.00	-	13.10	-	-	0	-	0.00%
2000-10-24	0	1.290	1.280	1.290	-	-	1,000	1,240	1.2400	13.00	12.90	13.00	-	-	99	12.496	0.00%
2000-10-23	0	1.290	-	1.290	1.270	1.300	78,000	100,380	1.2869	13.00	-	13.00	12.80	13.10	7,740	12.969	0.00%
2000-10-20	0	1.290	1.240	1.290	1.230	1.300	894,000	1,133,360	1.2677	13.00	12.50	13.00	12.40	13.10	88,711	12.776	-0.77%
2000-10-19	0	1.300	-	1.300	1.300	1.300	24,000	31,200	1.3000	13.10	-	13.10	13.10	13.10	2,381	13.101	0.78%
2000-10-18	0	1.290	1.280	1.290	1.270	1.290	104,000	132,820	1.2771	13.00	12.90	13.00	12.80	13.00	10,320	12.870	0.00%
2000-10-17	0	1.290	1.260	1.290	1.280	1.290	230,000	294,700	1.2813	13.00	12.70	13.00	12.90	13.00	22,823	12.913	0.78%
2000-10-16	0	1.280	1.260	1.280	1.260	1.280	206,000	261,520	1.2695	12.90	12.70	12.90	12.70	12.90	20,441	12.794	1.59%
2000-10-13	0	1.260	-	1.300	1.240	1.260	2,496,000	3,002,800	1.2030	12.70	-	13.10	12.50	12.70	247,675	12.124	1.61%
2000-10-12	0	1.240	1.230	1.240	1.210	1.240	3,150,000	3,783,900	1.2012	12.50	12.40	12.50	12.19	12.50	312,571	12.106	0.81%
2000-10-11	0	1.230	1.220	1.250	1.220	1.250	154,000	190,260	1.2355	12.40	12.29	12.60	12.29	12.60	15,281	12.451	-0.81%
2000-10-10	0	1.240	1.240	1.270	1.240	1.270	80,000	99,940	1.2493	12.50	12.50	12.80	12.50	12.80	7,938	12.590	-2.36%
2000-10-09	0	1.270	1.260	1.270	1.280	1.280	20,000	25,600	1.2800	12.80	12.70	12.80	12.90	12.90	1,985	12.899	0.79%
2000-10-05	0	1.260	1.250	1.260	1.250	1.270	108,000	136,060	1.2598	12.70	12.60	12.70	12.60	12.80	10,717	12.696	0.00%
2000-10-04	0	1.260	1.240	1.260	1.230	1.260	248,000	308,400	1.2435	12.70	12.50	12.70	12.40	12.70	24,609	12.532	0.80%
2000-10-03	0	1.250	1.230	1.250	1.230	1.260	90,000	112,300	1.2478	12.60	12.40	12.60	12.40	12.70	8,931	12.575	0.00%
2000-09-29	0	1.250	1.240	1.260	1.240	1.280	190,000	238,400	1.2547	12.60	12.50	12.70	12.50	12.90	18,853	12.645	1.63%
2000-09-28	0	1.230	1.210	1.240	-	-	0	0	-	12.40	12.19	12.50	-	-	0	-	0.00%
2000-09-27	0	1.230	1.210	1.230	1.220	1.240	44,000	54,340	1.2350	12.40	12.19	12.40	12.29	12.50	4,366	12.446	0.82%
2000-09-26	0	1.250	1.210	1.250	1.240	1.250	114,000	142,720	1.2519	12.29	11.90	12.29	12.20	12.29	11,590	12.314	0.00%
2000-09-25	0	1.250	-	1.250	1.250	1.270	30,000	37,700	1.2567	12.29	-	12.29	12.29	12.49	3,050	12.360	0.00%
2000-09-22	0	1.250	1.210	1.250	1.250	1.250	50,000	62,460	1.2492	12.29	11.90	12.29	12.29	12.29	5,083	12.287	-0.79%
2000-09-21	0	1.260	1.250	1.300	1.240	1.260	126,000	157,380	1.2490	12.39	12.29	12.79	12.20	12.39	12,810	12.285	1.61%
2000-09-20	0	1.240	1.230	1.240	1.240	1.260	90,000	111,390	1.2377	12.20	12.10	12.20	12.20	12.39	9,150	12.173	0.00%
2000-09-19	0	1.240	1.200	1.240	1.200	1.240	82,000	99,780	1.2168	12.20	11.80	12.20	11.80	12.20	8,337	11.969	0.81%
2000-09-18	0	1.230	1.230	1.300	1.230	1.230	14,000	17,220	1.2300	12.10	12.10	12.79	12.10	12.10	1,423	12.098	-1.60%
2000-09-15	0	1.250	-	1.330	-	-	0	0	-	12.29	-	13.08	-	-	0	-	0.00%
2000-09-14	0	1.250	1.240	1.250	-	-	20,000	25,040	1.2520	12.29	12.20	12.29	-	-	2,033	12.314	0.00%
2000-09-12	0	1.250	1.240	1.250	1.240	1.260	90,000	113,020	1.2558	12.29	12.20	12.29	12.20	12.39	9,150	12.352	0.00%
2000-09-11	0	1.250	1.240	1.270	1.250	1.280	200,000	256,460	1.2823	12.29	12.20	12.49	12.29	12.59	20,334	12.613	-2.34%
2000-09-08	0	1.280	1.270	1.280	1.260	1.310	570,000	731,650	1.2836	12.59	12.49	12.59	12.39	12.88	57,951	12.625	-0.78%
2000-09-07	0	1.290	1.250	1.300	1.250	1.300	614,000	773,280	1.2594	12.69	12.29	12.79	12.29	12.79	62,425	12.387	3.20%
2000-09-06	0	1.250	1.240	1.260	1.220	1.260	310,000	382,700	1.2345	12.29	12.20	12.39	12.00	12.39	31,517	12.143	2.46%
2000-09-05	0	1.220	1.200	1.220	1.210	1.280	684,000	852,120	1.2458	12.00	11.80	12.00	11.90	12.59	69,542	12.253	-6.15%
2000-09-04	0	1.300	1.280	1.300	1.300	1.330	370,000	484,600	1.3097	12.79	12.59	12.79	12.79	13.08	37,618	12.882	-1.52%
2000-09-01	0	1.320	1.280	1.340	1.270	1.320	620,000	798,820	1.2884	12.98	12.59	13.18	12.49	12.98	63,035	12.673	2.33%
2000-08-31	0	1.290	1.260	-	1.250	1.290	1,860,000	2,343,800	1.2601	12.69	12.39	-	12.29	12.69	189,104	12.394	0.78%
2000-08-30	0	1.280	1.270	1.280	1.280	1.280	50,000	64,000	1.2800	12.59	12.49	12.59	12.59	12.59	5,083	12.590	0.00%
2000-08-29	0	1.280	1.260	1.290	1.250	1.320	870,000	1,102,140	1.2668	12.59	12.39	12.69	12.29	12.98	88,452	12.460	-3.03%
2000-08-28	0	1.320	1.300	1.320	1.250	1.340	740,000	960,860	1.2985	12.98	12.79	12.98	12.29	13.18	75,235	12.771	3.13%
2000-08-25	0	1.280	1.260	1.300	1.250	1.290	610,000	773,100	1.2674	12.59	12.39	12.79	12.29	12.69	62,018	12.466	0.00%
2000-08-24	0	1.280	1.270	1.280	1.250	1.290	360,000	457,700	1.2714	12.59	12.49	12.59	12.29	12.69	36,601	12.505	-0.78%
2000-08-23	0	1.290	1.280	1.290	1.250	1.300	474,000	603,800	1.2738	12.69	12.59	12.69	12.29	12.79	48,191	12.529	-0.77%
2000-08-22	0	1.300	1.280	1.300	1.250	1.300	432,000	553,100	1.2803	12.79	12.59	12.79	12.29	12.79	43,921	12.593	0.78%
2000-08-21	0	1.290	1.280	1.290	1.290	1.310	120,000	155,900	1.2992	12.69	12.59	12.69	12.69	12.88	12,200	12.778	0.00%
2000-08-18	0	1.290	1.280	1.300	1.290	1.300	90,000	116,700	1.2967	12.69	12.59	12.79	12.69	12.79	9,150	12.754	-1.53%
2000-08-17	0	1.310	1.290	1.310	1.300	1.310	70,000	91,200	1.3029	12.88	12.69	12.88	12.79	12.88	7,117	12.815	0.00%
2000-08-16	0	1.310	1.290	1.310	1.300	1.320	110,000	144,460	1.3133	12.88	12.69	12.88	12.79	12.98	11,184	12.917	0.77%
2000-08-15	0	1.300	1.290	1.330	1.280	1.320	958,000	1,245,700	1.3003	12.79	12.69	13.08	12.59	12.98	97,399	12.790	-0.76%
2000-08-14	0	1.310	1.290	1.310	1.290	1.310	310,000	403,300	1.3010	12.88	12.69	12.88	12.69	12.88	31,517	12.796	0.77%
2000-08-11	0	1.300	1.280	1.300	1.250	1.300	1,160,000	1,471,960	1.2689	12.79	12.59	12.79	12.29	12.79	117,936	12.481	1.56%
2000-08-10	0	1.280	1.260	1.280	1.260	1.280	598,000	759,680	1.2704	12.59	12.39	12.59	12.39	12.59	60,798	12.495	0.79%
2000-08-09	0	1.270	1.260	1.270	1.270	1.290	211,606	271,375	1.2825	12.49	12.39	12.49	12.49	12.69	21,514	12.614	-1.55%
2000-08-08	0	1.290	1.280	1.290	1.280	1.330	550,000	711,200	1.2931	12.69	12.59	12.69	12.59	13.08	55,918	12.719	-3.01%
2000-08-07	0	1.330	1.310	1.330	1.320	1.330	80,000	106,200	1.3275	13.08	12.88	13.08	12.98	13.08	8,134	13.057	0.00%
2000-08-04	0	1.330	1.300	1.330	1.310	1.380	840,000	1,118,280	1.3313	13.08	12.79	13.08	12.88	13.57	85,402	13.094	-3.62%
2000-08-03	0	1.380	1.360	1.370	1.370	1.380	476,000	654,420	1.3748	13.57	13.38	13.48	13.48	13.57	48,394	13.523	0.73%
2000-08-02	0	1.370	1.370	1.380	1.360	1.380	432,000	592,700	1.3720	13.48	13.48	13.57	13.38	13.57	43,921	13.495	0.74%
2000-08-01	0	1.360	1.340	1.360	1.350	1.360	510,000	690,920	1.3547	13.38	13.18	13.38	13.28	13.38	51,851	13.325	0.74%
2000-07-31	0	1.350	1.340	1.350	1.340	1.360	150,000	202,200	1.3480	13.28	13.18	13.28	13.18	13.38	15,250	13.259	-0.74%
2000-07-28	0	1.360	1.350	1.360	1.360	1.370	120,000	163,700	1.3642	13.38	13.28	13.38	13.38	13.48	12,200	13.418	-0.73%
2000-07-27	0	1.370	1.360	1.370	1.360	1.380	428,000	587,400	1.3724	13.48	13.38	13.48	13.38	13.57	43,514	13.499	-0.72%
2000-07-26	0	1.380	1.370	1.380	1.370	1.380	130,000	178,300	1.3715	13.57	13.48	13.57	13.48	13.57	13,217	13.490	0.73%
2000-07-25	0	1.370	1.360	1.380	1.350	1.370	410,000	556,600	1.3576	13.48	13.38	13.57	13.28	13.48	41,684	13.353	1.48%
2000-07-24	0	1.350	1.340	1.350	1.350	1.380	270,000	367,300	1.3604	13.28	13.18	13.28	13.28	13.57	27,451	13.380	-4.26%
2000-07-21	0	1.410	1.380	1.420	1.350	1.410	646,000	899,520	1.3924	13.87	13.57	13.97	13.28	13.87	65,678	13.696	2.17%
2000-07-20	0	1.380	1.360	1.380	1.360	1.380	568,000	780,040	1.3733	13.57	13.38	13.57	13.38	13.57	57,748	13.508	0.00%
2000-07-19	0	1.380	1.370	1.380	1.340	1.380	874,000	1,190,180	1.3618	13.57	13.48	13.57	13.18	13.57	88,859	13.394	2.99%
2000-07-18	0	1.340	1.330	1.340	1.320	1.350	518,000	690,380	1.3328	13.18	13.08	13.18	12.98	13.28	52,665	13.109	0.00%
2000-07-17	0	1.340	1.320	1.340	1.290	1.350	710,000	937,880	1.3210	13.18	12.98	13.18	12.69	13.28	72,185	12.993	2.29%
2000-07-14	0	1.310	1.290	1.320	1.240	1.310	1,174,000	1,490,460	1.2696	12.88	12.69	12.98	12.20	12.88	119,359	12.487	5.65%
2000-07-13	0	1.240	1.240	1.250	1.210	1.250	644,000	796,820	1.2373	12.20	12.20	12.29	11.90	12.29	65,475	12.170	1.64%
2000-07-12	0	1.220	1.210	1.240	1.180	1.250	1,124,000	1,365,960	1.2153	12.00	11.90	12.20	11.61	12.29	114,276	11.953	3.39%
2000-07-11	0	1.180	1.170	1.180	1.180	1.200	180,000	213,400	1.1856	11.61	11.51	11.61	11.61	11.80	18,300	11.661	-0.84%
2000-07-10	0	1.190	1.180	1.190	1.190	1.200	316,000	378,200	1.1968	11.70	11.61	11.70	11.70	11.80	32,127	11.772	0.00%
2000-07-07	0	1.190	1.180	1.190	1.180	1.200	310,000	368,900	1.1900	11.70	11.61	11.70	11.61	11.80	31,517	11.705	0.00%
2000-07-06	0	1.190	1.180	1.200	1.190	1.200	650,000	776,200	1.1942	11.70	11.61	11.80	11.70	11.80	66,085	11.746	-0.83%
2000-07-05	0	1.200	1.180	1.200	1.200	1.200	60,000	72,000	1.2000	11.80	11.61	11.80	11.80	11.80	6,100	11.803	0.00%
2000-07-04	0	1.200	1.180	1.200	1.180	1.200	168,000	199,840	1.1895	11.80	11.61	11.80	11.61	11.80	17,080	11.700	3.45%
2000-07-03	0	1.160	1.150	1.160	1.160	1.170	136,000	158,620	1.1663	11.41	11.31	11.41	11.41	11.51	13,827	11.472	0.00%
2000-06-30	0	1.160	1.150	1.170	1.160	1.180	1,886,000	2,205,960	1.1697	11.41	11.31	11.51	11.41	11.61	191,748	11.504	-0.85%
2000-06-29	0	1.170	1.160	1.170	1.170	1.200	296,000	349,700	1.1814	11.51	11.41	11.51	11.51	11.80	30,094	11.620	-2.50%
2000-06-28	0	1.200	1.180	1.200	1.170	1.200	366,000	431,780	1.1797	11.80	11.61	11.80	11.51	11.80	37,211	11.604	0.00%
2000-06-27	0	1.200	1.190	1.240	1.200	1.200	110,000	132,000	1.2000	11.80	11.70	12.20	11.80	11.80	11,184	11.803	0.84%
2000-06-26	0	1.190	1.190	1.200	1.190	1.200	100,000	119,800	1.1980	11.70	11.70	11.80	11.70	11.80	10,167	11.783	0.00%
2000-06-23	0	1.190	1.190	1.200	1.170	1.200	226,000	268,580	1.1884	11.70	11.70	11.80	11.51	11.80	22,977	11.689	0.00%
2000-06-22	0	1.190	1.190	1.200	1.180	1.200	66,000	78,520	1.1897	11.70	11.70	11.80	11.61	11.80	6,710	11.702	-0.83%
2000-06-21	0	1.200	1.190	1.200	1.180	1.220	1,022,000	1,224,480	1.1981	11.80	11.70	11.80	11.61	12.00	103,906	11.785	0.00%
2000-06-20	0	1.200	1.200	1.210	1.200	1.220	800,000	964,440	1.2056	11.80	11.80	11.90	11.80	12.00	81,335	11.858	0.00%
2000-06-19	0	1.200	1.190	1.200	1.190	1.200	560,000	671,600	1.1993	11.80	11.70	11.80	11.70	11.80	56,935	11.796	0.00%
2000-06-16	0	1.200	1.190	1.200	1.200	1.210	390,000	468,200	1.2005	11.80	11.70	11.80	11.80	11.90	39,651	11.808	0.84%
2000-06-15	0	1.190	1.190	1.210	1.190	1.210	548,000	658,900	1.2024	11.70	11.70	11.90	11.70	11.90	55,715	11.826	-2.46%
2000-06-14	0	1.220	1.210	1.220	1.210	1.220	246,000	299,800	1.2187	12.00	11.90	12.00	11.90	12.00	25,011	11.987	1.67%
2000-06-13	0	1.200	1.200	1.230	1.190	1.230	1,088,000	1,315,620	1.2092	11.80	11.80	12.10	11.70	12.10	110,616	11.894	-3.23%
2000-06-12	0	1.240	1.240	1.250	1.240	1.260	70,000	87,340	1.2477	12.20	12.20	12.29	12.20	12.39	7,117	12.272	-1.59%
2000-06-09	0	1.260	1.220	1.260	1.200	1.260	360,000	442,780	1.2299	12.39	12.00	12.39	11.80	12.39	36,601	12.098	-0.79%
2000-06-08	0	1.270	1.250	1.270	1.220	1.290	420,000	526,940	1.2546	12.49	12.29	12.49	12.00	12.69	42,701	12.340	-0.78%
2000-06-07	0	1.280	1.270	1.300	1.260	1.290	240,000	305,300	1.2721	12.59	12.49	12.79	12.39	12.69	24,401	12.512	-0.78%
2000-06-05	0	1.290	1.260	1.290	1.270	1.290	160,000	205,680	1.2855	12.69	12.39	12.69	12.49	12.69	16,267	12.644	0.78%
2000-06-02	0	1.280	1.250	1.280	1.260	1.280	204,000	259,980	1.2744	12.59	12.29	12.59	12.39	12.59	20,740	12.535	0.79%
2000-06-01	0	1.270	1.240	1.280	1.250	1.270	200,000	252,300	1.2615	12.49	12.20	12.59	12.29	12.49	20,334	12.408	0.79%
2000-05-31	0	1.260	1.220	1.260	1.230	1.270	680,000	849,540	1.2493	12.39	12.00	12.39	12.10	12.49	69,135	12.288	0.80%
2000-05-30	0	1.250	1.230	1.250	1.240	1.250	290,000	360,760	1.2440	12.29	12.10	12.29	12.20	12.29	29,484	12.236	0.81%
2000-05-29	0	1.240	1.220	1.240	1.240	1.250	186,000	230,940	1.2416	12.20	12.00	12.20	12.20	12.29	18,910	12.212	0.81%
2000-05-26	0	1.230	1.230	1.260	1.230	1.270	360,000	451,200	1.2533	12.10	12.10	12.39	12.10	12.49	36,601	12.328	-4.65%
2000-05-25	0	1.290	1.270	1.290	1.280	1.290	316,000	406,380	1.2860	12.69	12.49	12.69	12.59	12.69	32,127	12.649	0.00%
2000-05-24	0	1.290	1.290	1.300	1.290	1.300	120,000	155,700	1.2975	12.69	12.69	12.79	12.69	12.79	12,200	12.762	-2.27%
2000-05-23	0	1.320	1.290	1.320	1.290	1.320	140,000	183,100	1.3079	12.98	12.69	12.98	12.69	12.98	14,234	12.864	2.33%
2000-05-22	0	1.350	1.340	1.360	1.350	1.370	288,000	390,420	1.3556	12.69	12.59	12.78	12.69	12.88	30,643	12.741	0.00%
2000-05-19	0	1.350	1.340	1.350	1.350	1.360	384,000	518,700	1.3508	12.69	12.59	12.69	12.69	12.78	40,857	12.696	-1.46%
2000-05-18	0	1.370	1.360	1.380	1.360	1.380	210,000	287,900	1.3710	12.88	12.78	12.97	12.78	12.97	22,344	12.885	-1.44%
2000-05-17	0	1.390	1.380	1.390	1.390	1.410	130,000	182,000	1.4000	13.06	12.97	13.06	13.06	13.25	13,832	13.158	-1.42%
2000-05-16	0	1.410	1.380	1.410	1.370	1.410	520,000	724,200	1.3927	13.25	12.97	13.25	12.88	13.25	55,327	13.089	0.71%
2000-05-15	0	1.400	1.370	1.400	1.380	1.410	220,000	306,700	1.3941	13.16	12.88	13.16	12.97	13.25	23,408	13.103	0.00%
2000-05-12	0	1.400	1.370	-	1.360	1.400	282,000	389,520	1.3813	13.16	12.88	-	12.78	13.16	30,004	12.982	2.19%
2000-05-10	0	1.370	1.350	1.370	1.350	1.370	200,000	271,900	1.3595	12.88	12.69	12.88	12.69	12.88	21,280	12.778	1.48%
2000-05-09	0	1.350	1.330	1.350	1.310	1.350	350,000	466,700	1.3334	12.69	12.50	12.69	12.31	12.69	37,239	12.532	3.05%
2000-05-08	0	1.310	1.300	1.320	1.310	1.330	170,000	223,800	1.3165	12.31	12.22	12.41	12.31	12.50	18,088	12.373	-1.50%
2000-05-05	0	1.330	1.330	1.340	1.300	1.340	370,000	488,900	1.3214	12.50	12.50	12.59	12.22	12.59	39,367	12.419	0.76%
2000-05-04	0	1.320	1.320	1.350	1.320	1.350	232,000	310,680	1.3391	12.41	12.41	12.69	12.41	12.69	24,684	12.586	-2.22%
2000-05-03	0	1.350	1.350	1.370	1.350	1.370	98,000	133,860	1.3659	12.69	12.69	12.88	12.69	12.88	10,427	12.838	-2.88%
2000-05-02	0	1.390	1.360	1.400	1.370	1.390	206,000	283,340	1.3754	13.06	12.78	13.16	12.88	13.06	21,918	12.927	0.72%
2000-04-28	0	1.380	1.350	1.380	1.350	1.380	224,000	306,840	1.3698	12.97	12.69	12.97	12.69	12.97	23,833	12.875	-0.72%
2000-04-27	0	1.390	1.360	1.390	1.350	1.390	282,000	385,080	1.3655	13.06	12.78	13.06	12.69	13.06	30,004	12.834	0.00%
2000-04-26	0	1.390	1.380	1.390	1.380	1.420	128,000	178,560	1.3950	13.06	12.97	13.06	12.97	13.35	13,619	13.111	-0.71%
2000-04-25	0	1.400	1.360	1.410	1.370	1.400	170,000	234,600	1.3800	13.16	12.78	13.25	12.88	13.16	18,088	12.970	0.00%
2000-04-20	0	1.400	1.370	1.400	1.370	1.410	346,000	481,940	1.3929	13.16	12.88	13.16	12.88	13.25	36,814	13.091	-1.41%
2000-04-19	0	1.420	1.390	1.440	1.350	1.450	1,396,000	1,955,600	1.4009	13.35	13.06	13.53	12.69	13.63	148,531	13.166	-2.07%
2000-04-18	0	1.450	1.420	1.450	1.410	1.490	2,620,000	3,818,600	1.4575	13.63	13.35	13.63	13.25	14.00	278,762	13.698	2.84%
2000-04-17	0	1.410	1.360	1.410	1.360	1.410	360,000	495,200	1.3756	13.25	12.78	13.25	12.78	13.25	38,303	12.928	0.00%
2000-04-14	0	1.410	1.390	1.410	1.390	1.440	652,000	926,540	1.4211	13.25	13.06	13.25	13.06	13.53	69,371	13.356	-2.08%
2000-04-13	0	1.440	1.420	1.440	1.430	1.490	758,000	1,096,220	1.4462	13.53	13.35	13.53	13.44	14.00	80,649	13.592	-1.37%
2000-04-12	0	1.460	1.440	1.460	1.450	1.480	690,000	1,008,200	1.4612	13.72	13.53	13.72	13.63	13.91	73,414	13.733	-1.35%
2000-04-11	0	1.480	1.430	1.480	1.430	1.480	810,000	1,183,280	1.4608	13.91	13.44	13.91	13.44	13.91	86,182	13.730	0.68%
2000-04-10	0	1.470	1.450	1.470	1.450	1.500	480,000	707,600	1.4742	13.82	13.63	13.82	13.63	14.10	51,071	13.855	-2.00%
2000-04-07	0	1.500	1.460	1.500	1.410	1.500	1,526,000	2,246,420	1.4721	14.10	13.72	14.10	13.25	14.10	162,363	13.836	3.45%
2000-04-06	0	1.450	1.430	1.450	1.410	1.450	616,000	879,020	1.4270	13.63	13.44	13.63	13.25	13.63	65,541	13.412	0.69%
2000-04-05	0	1.440	1.430	1.440	1.390	1.450	802,000	1,136,240	1.4168	13.53	13.44	13.53	13.06	13.63	85,331	13.316	1.41%
2000-04-03	0	1.420	1.420	1.430	1.420	1.440	896,000	1,277,220	1.4255	13.35	13.35	13.44	13.35	13.53	95,332	13.398	-2.07%
2000-03-31	0	1.450	1.440	1.450	1.430	1.450	700,000	1,008,300	1.4404	13.63	13.53	13.63	13.44	13.63	74,478	13.538	0.00%
2000-03-30	0	1.450	1.440	1.450	1.430	1.450	610,000	879,400	1.4416	13.63	13.53	13.63	13.44	13.63	64,903	13.550	0.69%
2000-03-29	0	1.440	1.430	1.440	1.420	1.440	720,000	1,031,200	1.4322	13.53	13.44	13.53	13.35	13.53	76,606	13.461	1.41%
2000-03-28	0	1.420	1.420	1.460	1.420	1.480	1,542,000	2,252,100	1.4605	13.35	13.35	13.72	13.35	13.91	164,065	13.727	-2.07%
2000-03-27	0	1.450	1.420	1.460	1.410	1.460	500,000	713,900	1.4278	13.63	13.35	13.72	13.25	13.72	53,199	13.419	4.32%
2000-03-24	0	1.390	1.350	1.400	1.370	1.490	2,038,000	2,899,828	1.4229	13.06	12.69	13.16	12.88	14.00	216,839	13.373	-6.08%
2000-03-23	0	1.480	1.460	1.480	1.470	1.520	1,324,000	1,969,420	1.4875	13.91	13.72	13.91	13.82	14.29	140,871	13.980	0.00%
2000-03-22	0	1.480	1.460	1.480	1.430	1.480	1,306,000	1,898,480	1.4537	13.91	13.72	13.91	13.44	13.91	138,955	13.663	4.23%
2000-03-21	0	1.420	1.400	1.420	1.400	1.430	470,000	668,000	1.4213	13.35	13.16	13.35	13.16	13.44	50,007	13.358	0.00%
2000-03-20	0	1.420	1.410	1.430	1.420	1.460	830,000	1,193,000	1.4373	13.35	13.25	13.44	13.35	13.72	88,310	13.509	-5.33%
2000-03-17	0	1.500	1.490	1.500	1.380	1.520	850,000	1,223,420	1.4393	14.10	14.00	14.10	12.97	14.29	90,438	13.528	7.91%
2000-03-16	0	1.390	1.380	1.400	1.350	1.390	474,000	648,640	1.3684	13.06	12.97	13.16	12.69	13.06	50,433	12.862	2.96%
2000-03-15	0	1.350	1.350	1.380	1.290	1.350	550,000	728,220	1.3240	12.69	12.69	12.97	12.12	12.69	58,519	12.444	3.05%
2000-03-14	0	1.310	1.300	1.310	1.290	1.340	388,000	507,540	1.3081	12.31	12.22	12.31	12.12	12.59	41,282	12.294	0.77%
2000-03-13	0	1.300	1.270	1.310	1.270	1.330	490,000	636,300	1.2986	12.22	11.94	12.31	11.94	12.50	52,135	12.205	-1.52%
2000-03-10	0	1.320	1.300	1.320	1.300	1.330	590,000	770,500	1.3059	12.41	12.22	12.41	12.22	12.50	62,775	12.274	0.76%
2000-03-09	0	1.310	1.300	1.350	1.300	1.310	166,000	216,300	1.3030	12.31	12.22	12.69	12.22	12.31	17,662	12.247	3.15%
2000-03-08	0	1.270	1.270	1.350	1.270	1.350	520,000	680,300	1.3083	11.94	11.94	12.69	11.94	12.69	55,327	12.296	-4.51%
2000-03-07	0	1.330	1.300	1.330	1.300	1.330	510,000	673,600	1.3208	12.50	12.22	12.50	12.22	12.50	54,263	12.414	0.00%
2000-03-06	0	1.330	1.330	1.350	1.330	1.370	190,000	257,100	1.3532	12.50	12.50	12.69	12.50	12.88	20,216	12.718	-1.48%
2000-03-03	0	1.350	1.310	1.370	1.300	1.350	546,000	715,560	1.3105	12.69	12.31	12.88	12.22	12.69	58,093	12.317	3.85%
2000-03-02	0	1.300	1.300	1.340	1.300	1.340	110,000	145,200	1.3200	12.22	12.22	12.59	12.22	12.59	11,704	12.406	-2.99%
2000-03-01	0	1.340	1.330	1.350	1.340	1.370	330,000	445,400	1.3497	12.59	12.50	12.69	12.59	12.88	35,111	12.685	-2.19%
2000-02-29	0	1.370	1.350	1.370	1.340	1.380	566,000	769,960	1.3604	12.88	12.69	12.88	12.59	12.97	60,221	12.786	3.79%
2000-02-28	0	1.320	-	1.320	1.320	1.350	310,000	414,600	1.3374	12.41	-	12.41	12.41	12.69	32,983	12.570	-4.35%
2000-02-25	0	1.380	1.350	1.390	1.350	1.380	270,000	369,700	1.3693	12.97	12.69	13.06	12.69	12.97	28,727	12.869	0.00%
2000-02-24	0	1.380	1.380	1.390	1.320	1.380	790,000	1,068,900	1.3530	12.97	12.97	13.06	12.41	12.97	84,054	12.717	4.55%
2000-02-23	0	1.320	1.290	1.320	1.290	1.320	724,000	939,400	1.2975	12.41	12.12	12.41	12.12	12.41	77,032	12.195	2.33%
2000-02-22	0	1.290	1.260	1.290	1.290	1.350	230,000	298,500	1.2978	12.12	11.84	12.12	12.12	12.69	24,471	12.198	-3.73%
2000-02-21	0	1.340	1.310	1.340	1.300	1.340	400,000	528,800	1.3220	12.59	12.31	12.59	12.22	12.59	42,559	12.425	2.29%
2000-02-18	0	1.310	1.290	1.310	1.260	1.310	520,000	669,400	1.2873	12.31	12.12	12.31	11.84	12.31	55,327	12.099	3.97%
2000-02-17	0	1.260	1.230	1.260	1.200	1.260	2,260,000	2,793,120	1.2359	11.84	11.56	11.84	11.28	11.84	240,459	11.616	3.28%
2000-02-16	0	1.220	-	1.210	1.190	1.250	2,400,000	2,913,700	1.2140	11.47	-	11.37	11.18	11.75	255,355	11.410	1.67%
2000-02-15	0	1.200	1.170	1.200	1.160	1.220	2,122,000	2,497,300	1.1769	11.28	11.00	11.28	10.90	11.47	225,776	11.061	0.00%
2000-02-14	0	1.200	1.200	1.250	1.200	1.230	542,000	660,900	1.2194	11.28	11.28	11.75	11.28	11.56	57,668	11.461	-5.51%
2000-02-11	0	1.270	1.220	1.290	1.270	1.320	160,000	206,800	1.2925	11.94	11.47	12.12	11.94	12.41	17,024	12.148	-3.05%
2000-02-10	0	1.310	1.300	1.330	1.310	1.340	140,000	185,500	1.3250	12.31	12.22	12.50	12.31	12.59	14,896	12.453	-0.76%
2000-02-09	0	1.320	1.300	1.330	1.320	1.350	200,000	265,900	1.3295	12.41	12.22	12.50	12.41	12.69	21,280	12.496	-1.49%
2000-02-08	0	1.340	1.300	1.350	1.320	1.350	360,000	480,700	1.3353	12.59	12.22	12.69	12.41	12.69	38,303	12.550	-0.74%
2000-02-03	0	1.350	1.300	1.380	1.290	1.350	778,000	1,031,890	1.3263	12.69	12.22	12.97	12.12	12.69	82,777	12.466	1.50%
2000-02-02	0	1.330	1.310	1.330	1.330	1.350	260,000	347,100	1.3350	12.50	12.31	12.50	12.50	12.69	27,663	12.547	-1.48%
2000-02-01	0	1.350	1.340	1.350	1.340	1.350	172,000	231,500	1.3459	12.69	12.59	12.69	12.59	12.69	18,300	12.650	1.50%
2000-01-31	0	1.330	1.330	1.350	1.330	1.350	326,000	437,920	1.3433	12.50	12.50	12.69	12.50	12.69	34,686	12.625	1.53%
2000-01-28	0	1.310	1.310	-	1.310	1.370	870,000	1,157,000	1.3299	12.31	12.31	-	12.31	12.88	92,566	12.499	-4.38%
2000-01-27	0	1.370	1.360	1.370	1.370	1.400	200,000	276,200	1.3810	12.88	12.78	12.88	12.88	13.16	21,280	12.980	-1.44%
2000-01-26	0	1.390	1.370	1.390	1.370	1.420	676,000	937,560	1.3869	13.06	12.88	13.06	12.88	13.35	71,925	13.035	-0.71%
2000-01-25	0	1.400	1.370	1.400	1.380	1.400	270,000	374,500	1.3870	13.16	12.88	13.16	12.97	13.16	28,727	13.036	0.72%
2000-01-24	0	1.390	1.380	1.400	1.380	1.400	248,000	344,000	1.3871	13.06	12.97	13.16	12.97	13.16	26,387	13.037	-0.71%
2000-01-21	0	1.400	1.380	1.400	1.380	1.400	258,000	357,640	1.3862	13.16	12.97	13.16	12.97	13.16	27,451	13.028	0.72%
2000-01-20	0	1.390	1.370	1.400	1.370	1.400	410,000	567,600	1.3844	13.06	12.88	13.16	12.88	13.16	43,623	13.011	1.46%
2000-01-19	0	1.370	1.370	1.390	1.370	1.390	370,000	511,400	1.3822	12.88	12.88	13.06	12.88	13.06	39,367	12.991	-1.44%
2000-01-18	0	1.390	1.380	1.400	1.380	1.400	640,000	890,800	1.3919	13.06	12.97	13.16	12.97	13.16	68,095	13.082	0.00%
2000-01-17	0	1.390	1.380	1.400	1.390	1.410	480,000	671,300	1.3985	13.06	12.97	13.16	13.06	13.25	51,071	13.144	-0.71%
2000-01-14	0	1.400	1.380	1.410	1.390	1.400	290,000	404,100	1.3934	13.16	12.97	13.25	13.06	13.16	30,855	13.097	0.00%
2000-01-13	0	1.400	1.380	1.400	1.400	1.450	670,000	954,600	1.4248	13.16	12.97	13.16	13.16	13.63	71,286	13.391	-2.78%
2000-01-12	0	1.440	1.430	1.460	1.440	1.490	646,000	942,700	1.4593	13.53	13.44	13.72	13.53	14.00	68,733	13.715	-2.70%
2000-01-11	0	1.480	1.450	1.480	1.470	1.490	358,000	531,220	1.4839	13.91	13.63	13.91	13.82	14.00	38,090	13.946	-0.67%
2000-01-10	0	1.490	1.470	1.490	1.480	1.500	400,000	596,020	1.4901	14.00	13.82	14.00	13.91	14.10	42,559	14.005	-0.67%
2000-01-07	0	1.500	1.480	1.500	1.470	1.500	380,000	564,400	1.4853	14.10	13.91	14.10	13.82	14.10	40,431	13.960	0.67%
2000-01-06	0	1.490	1.490	1.500	1.490	1.510	172,000	256,980	1.4941	14.00	14.00	14.10	14.00	14.19	18,300	14.042	-1.32%
2000-01-05	0	1.510	1.510	1.520	1.510	1.530	254,000	386,280	1.5208	14.19	14.19	14.29	14.19	14.38	27,025	14.293	-1.95%
2000-01-04	0	1.540	1.540	1.550	1.540	1.560	242,000	375,180	1.5503	14.47	14.47	14.57	14.47	14.66	25,748	14.571	-0.65%
2000-01-03	0	1.550	-	1.550	1.550	1.590	504,000	790,600	1.5687	14.57	-	14.57	14.57	14.94	53,624	14.743	-2.52%
1999-12-30	0	1.590	1.540	1.600	1.550	1.600	1,250,000	1,976,000	1.5808	14.94	14.47	15.04	14.57	15.04	132,997	14.857	0.00%
1999-12-29	0	1.590	-	1.590	1.570	1.600	470,000	742,500	1.5798	14.94	-	14.94	14.76	15.04	50,007	14.848	0.00%
1999-12-28	0	1.590	1.580	1.590	1.590	1.600	392,000	625,480	1.5956	14.94	14.85	14.94	14.94	15.04	41,708	14.997	-0.62%
1999-12-24	0	1.600	1.570	1.600	1.580	1.600	392,000	622,660	1.5884	15.04	14.76	15.04	14.85	15.04	41,708	14.929	2.56%
1999-12-23	0	1.560	1.550	1.560	1.560	1.590	380,000	598,900	1.5761	14.66	14.57	14.66	14.66	14.94	40,431	14.813	-1.89%
1999-12-22	0	1.590	1.570	1.580	1.560	1.610	786,000	1,240,020	1.5776	14.94	14.76	14.85	14.66	15.13	83,629	14.828	1.27%
1999-12-21	0	1.570	1.540	1.580	1.530	1.580	538,000	832,960	1.5483	14.76	14.47	14.85	14.38	14.85	57,242	14.552	1.29%
1999-12-20	0	1.550	1.550	1.580	1.550	1.600	566,000	889,160	1.5710	14.57	14.57	14.85	14.57	15.04	60,221	14.765	-1.27%
1999-12-17	0	1.570	1.550	1.570	1.560	1.580	818,000	1,281,100	1.5661	14.76	14.57	14.76	14.66	14.85	87,033	14.720	-1.87%
1999-12-16	0	1.600	-	1.600	1.570	1.610	766,000	1,217,320	1.5892	15.04	-	15.04	14.76	15.13	81,501	14.936	-0.62%
1999-12-15	0	1.610	1.590	1.610	1.600	1.630	568,000	915,740	1.6122	15.13	14.94	15.13	15.04	15.32	60,434	15.153	-2.42%
1999-12-14	0	1.650	1.630	1.650	1.600	1.650	664,000	1,082,100	1.6297	15.51	15.32	15.51	15.04	15.51	70,648	15.317	3.77%
1999-12-13	0	1.590	1.530	1.590	1.550	1.590	1,158,000	1,813,940	1.5664	14.94	14.38	14.94	14.57	14.94	123,209	14.723	2.58%
1999-12-10	0	1.550	1.530	1.550	1.530	1.550	504,000	776,900	1.5415	14.57	14.38	14.57	14.38	14.57	53,624	14.488	1.31%
1999-12-09	0	1.530	1.500	1.550	1.510	1.540	952,000	1,454,740	1.5281	14.38	14.10	14.57	14.19	14.47	101,291	14.362	1.32%
1999-12-08	0	1.510	1.480	1.520	1.460	1.510	264,000	392,800	1.4879	14.19	13.91	14.29	13.72	14.19	28,089	13.984	3.42%
1999-12-07	0	1.460	1.430	1.460	1.430	1.460	622,000	903,756	1.4530	13.72	13.44	13.72	13.44	13.72	66,179	13.656	0.00%
1999-12-06	0	1.460	1.430	1.510	1.460	1.550	968,000	1,441,080	1.4887	13.72	13.44	14.19	13.72	14.57	102,993	13.992	-3.95%
1999-12-03	0	1.520	1.510	1.520	1.500	1.540	1,178,000	1,793,600	1.5226	14.29	14.19	14.29	14.10	14.47	125,337	14.310	0.66%
1999-12-02	0	1.510	1.480	1.520	1.450	1.520	1,622,000	2,406,540	1.4837	14.19	13.91	14.29	13.63	14.29	172,577	13.945	4.14%
1999-12-01	0	1.450	1.420	1.450	1.410	1.450	434,000	618,820	1.4259	13.63	13.35	13.63	13.25	13.63	46,177	13.401	2.84%
1999-11-30	0	1.410	1.380	1.410	1.390	1.440	1,090,000	1,526,100	1.4001	13.25	12.97	13.25	13.06	13.53	115,974	13.159	-0.70%
1999-11-29	0	1.420	1.390	1.420	1.410	1.420	320,000	452,100	1.4128	13.35	13.06	13.35	13.25	13.35	34,047	13.279	2.16%
1999-11-26	0	1.390	1.390	1.410	1.390	1.420	1,092,000	1,536,080	1.4067	13.06	13.06	13.25	13.06	13.35	116,186	13.221	-0.71%
1999-11-25	0	1.400	1.400	1.420	1.400	1.420	370,000	519,900	1.4051	13.16	13.16	13.35	13.16	13.35	39,367	13.206	-1.41%
1999-11-24	0	1.420	1.420	1.440	1.360	1.450	508,000	715,280	1.4080	13.35	13.35	13.53	12.78	13.63	54,050	13.234	-0.70%
1999-11-23	0	1.430	1.410	1.430	1.420	1.430	190,000	270,000	1.4211	13.44	13.25	13.44	13.35	13.44	20,216	13.356	1.42%
1999-11-22	0	1.410	1.400	1.420	1.390	1.440	710,000	999,000	1.4070	13.25	13.16	13.35	13.06	13.53	75,542	13.224	-1.40%
1999-11-19	0	1.430	1.390	1.440	1.390	1.440	720,000	1,014,720	1.4093	13.44	13.06	13.53	13.06	13.53	76,606	13.246	0.70%
1999-11-18	0	1.420	1.370	1.450	1.400	1.430	458,000	643,040	1.4040	13.35	12.88	13.63	13.16	13.44	48,730	13.196	-0.70%
1999-11-17	0	1.430	1.420	1.430	1.420	1.470	3,458,000	5,016,520	1.4507	13.44	13.35	13.44	13.35	13.82	367,923	13.635	-2.72%
1999-11-16	0	1.470	1.440	1.480	1.330	1.470	1,582,000	2,272,720	1.4366	13.82	13.53	13.91	12.50	13.82	168,321	13.502	9.70%
1999-11-15	0	1.340	1.320	1.340	1.280	1.340	460,000	601,540	1.3077	12.59	12.41	12.59	12.03	12.59	48,943	12.291	0.75%
1999-11-12	0	1.330	1.290	1.340	1.280	1.330	274,000	358,640	1.3089	12.50	12.12	12.59	12.03	12.50	29,153	12.302	0.76%
1999-11-11	0	1.320	1.270	1.340	1.260	1.340	448,000	580,960	1.2968	12.41	11.94	12.59	11.84	12.59	47,666	12.188	1.54%
1999-11-10	0	1.300	1.230	1.320	1.210	1.320	3,430,000	4,280,220	1.2479	12.22	11.56	12.41	11.37	12.41	364,944	11.728	-1.52%
1999-11-09	0	1.320	1.300	1.320	1.300	1.340	392,000	519,080	1.3242	12.41	12.22	12.41	12.22	12.59	41,708	12.446	-0.75%
1999-11-08	0	1.330	1.320	1.350	1.330	1.370	290,000	388,300	1.3390	12.50	12.41	12.69	12.50	12.88	30,855	12.585	-5.67%
1999-11-05	0	1.410	-	1.410	-	-	0	0	-	13.25	-	13.25	-	-	0	-	0.00%
1999-11-04	0	1.410	1.330	1.410	1.330	1.410	18,000	24,660	1.3700	13.25	12.50	13.25	12.50	13.25	1,915	12.876	6.82%
1999-11-03	0	1.320	1.320	1.340	1.310	1.330	500,000	658,200	1.3164	12.41	12.41	12.59	12.31	12.50	53,199	12.372	-2.22%
1999-11-02	0	1.350	1.330	1.360	1.350	1.410	340,000	464,960	1.3675	12.69	12.50	12.78	12.69	13.25	36,175	12.853	-3.57%
1999-11-01	0	1.400	-	1.400	1.400	1.450	64,000	90,600	1.4156	13.16	-	13.16	13.16	13.63	6,809	13.305	-0.71%
1999-10-29	0	1.410	1.370	1.410	1.420	1.460	192,000	273,440	1.4242	13.25	12.88	13.25	13.35	13.72	20,428	13.385	-0.70%
1999-10-28	0	1.420	1.420	1.440	1.420	1.440	364,000	518,980	1.4258	13.35	13.35	13.53	13.35	13.53	38,729	13.400	0.00%
1999-10-27	0	1.420	1.420	1.430	1.420	1.420	30,000	42,600	1.4200	13.35	13.35	13.44	13.35	13.35	3,192	13.346	0.71%
1999-10-26	0	1.410	1.410	-	1.410	1.410	106,000	149,460	1.4100	13.25	13.25	-	13.25	13.25	11,278	13.252	-1.40%
1999-10-25	0	1.430	1.400	1.430	1.400	1.430	480,000	673,600	1.4033	13.44	13.16	13.44	13.16	13.44	51,071	13.190	0.70%
1999-10-22	0	1.420	1.360	1.420	1.380	1.420	100,000	140,000	1.4000	13.35	12.78	13.35	12.97	13.35	10,640	13.158	1.43%
1999-10-21	0	1.430	1.360	1.430	1.360	1.440	120,000	164,800	1.3733	13.16	12.51	13.16	12.51	13.25	13,041	12.637	3.62%
1999-10-20	0	1.380	1.350	1.420	1.310	1.380	96,000	130,280	1.3571	12.70	12.42	13.07	12.05	12.70	10,433	12.487	5.34%
1999-10-19	0	1.310	1.310	1.330	1.310	1.350	330,000	438,300	1.3282	12.05	12.05	12.24	12.05	12.42	35,864	12.221	-5.76%
1999-10-15	0	1.390	1.390	1.410	1.380	1.440	2,180,000	3,132,700	1.4370	12.79	12.79	12.97	12.70	13.25	236,917	13.223	-3.47%
1999-10-14	0	1.440	-	1.440	1.450	1.480	180,000	263,900	1.4661	13.25	-	13.25	13.34	13.62	19,562	13.490	2.13%
1999-10-13	0	1.410	1.360	1.420	1.410	1.410	20,000	28,200	1.4100	12.97	12.51	13.07	12.97	12.97	2,174	12.974	-2.76%
1999-10-12	0	1.450	1.420	1.450	1.440	1.470	736,000	1,068,520	1.4518	13.34	13.07	13.34	13.25	13.53	79,987	13.359	-1.36%
1999-10-11	0	1.470	1.450	1.470	1.400	1.480	5,968,000	8,610,840	1.4428	13.53	13.34	13.53	12.88	13.62	648,589	13.276	6.52%
1999-10-08	0	1.380	1.330	1.380	1.340	1.380	114,000	153,920	1.3502	12.70	12.24	12.70	12.33	12.70	12,389	12.424	0.00%
1999-10-07	0	1.380	1.370	1.380	1.290	1.380	572,000	757,460	1.3242	12.70	12.61	12.70	11.87	12.70	62,164	12.185	0.00%
1999-10-06	0	1.380	1.340	1.400	1.360	1.400	476,000	656,120	1.3784	12.70	12.33	12.88	12.51	12.88	51,731	12.683	0.00%
1999-10-05	0	1.380	1.340	1.380	1.350	1.380	268,000	364,940	1.3617	12.70	12.33	12.70	12.42	12.70	29,126	12.530	-2.13%
1999-10-04	0	1.410	1.380	1.410	1.400	1.410	208,000	291,580	1.4018	12.97	12.70	12.97	12.88	12.97	22,605	12.899	-1.40%
1999-09-30	0	1.430	1.430	1.440	1.430	1.450	300,000	431,560	1.4385	13.16	13.16	13.25	13.16	13.34	32,603	13.237	-0.69%
1999-09-29	0	1.440	1.420	1.440	1.420	1.470	210,000	298,640	1.4221	13.25	13.07	13.25	13.07	13.53	22,822	13.085	2.13%
1999-09-28	0	1.410	1.390	1.410	1.380	1.460	264,000	372,700	1.4117	12.97	12.79	12.97	12.70	13.43	28,691	12.990	-2.08%
1999-09-27	0	1.440	1.400	1.440	1.400	1.480	1,474,000	2,157,280	1.4636	13.25	12.88	13.25	12.88	13.62	160,191	13.467	-2.70%
1999-09-24	0	1.480	1.420	1.480	1.430	1.560	460,000	692,400	1.5052	13.62	13.07	13.62	13.16	14.35	49,992	13.850	-3.90%
1999-09-23	0	1.540	1.520	1.540	1.510	1.610	800,000	1,242,640	1.5533	14.17	13.99	14.17	13.89	14.81	86,942	14.293	-2.53%
1999-09-22	0	1.580	1.550	1.580	1.550	1.620	772,000	1,225,860	1.5879	14.54	14.26	14.54	14.26	14.91	83,899	14.611	-3.66%
1999-09-21	0	1.640	1.640	1.650	1.610	1.700	878,000	1,462,620	1.6659	15.09	15.09	15.18	14.81	15.64	95,419	15.328	-3.53%
1999-09-20	0	1.700	1.690	1.700	1.640	1.700	5,320,000	8,758,880	1.6464	15.64	15.55	15.64	15.09	15.64	578,165	15.149	2.41%
1999-09-17	0	1.660	1.650	1.660	1.610	1.680	12,324,000	19,893,080	1.6142	15.27	15.18	15.27	14.81	15.46	1,339,344	14.853	0.61%
1999-09-15	0	1.650	1.640	1.650	1.650	1.690	7,816,000	12,686,300	1.6231	15.18	15.09	15.18	15.18	15.55	849,425	14.935	-0.60%
1999-09-14	0	1.660	1.660	1.670	1.590	1.690	4,248,000	7,050,540	1.6597	15.27	15.27	15.37	14.63	15.55	461,663	15.272	5.73%
1999-09-13	0	1.570	1.570	1.580	1.550	1.660	3,096,000	4,975,820	1.6072	14.45	14.45	14.54	14.26	15.27	336,466	14.788	-4.27%
1999-09-10	0	1.640	1.640	1.660	1.620	1.710	5,792,000	9,585,060	1.6549	15.09	15.09	15.27	14.91	15.73	629,461	15.227	-2.38%
1999-09-09	0	1.680	1.670	1.680	1.670	1.770	15,750,000	27,195,860	1.7267	15.46	15.37	15.46	15.37	16.29	1,711,674	15.888	-3.45%
1999-09-08	0	1.740	1.730	1.740	1.680	1.790	15,988,000	27,942,140	1.7477	16.01	15.92	16.01	15.46	16.47	1,737,539	16.081	1.16%
1999-09-07	0	1.720	1.720	1.730	1.680	1.720	5,440,000	9,273,880	1.7048	15.83	15.83	15.92	15.46	15.83	591,207	15.686	2.38%
1999-09-06	0	1.680	1.670	1.700	1.680	1.740	2,932,000	4,988,780	1.7015	15.46	15.37	15.64	15.46	16.01	318,643	15.656	-0.59%
1999-09-03	0	1.690	1.690	1.700	1.670	1.710	2,428,000	4,097,340	1.6875	15.55	15.55	15.64	15.37	15.73	263,869	15.528	-1.17%
1999-09-02	0	1.710	1.700	1.710	1.700	1.720	2,468,000	4,210,460	1.7060	15.73	15.64	15.73	15.64	15.83	268,217	15.698	0.00%
1999-09-01	0	1.710	1.700	1.710	1.680	1.750	7,816,000	13,267,420	1.6975	15.73	15.64	15.73	15.46	16.10	849,425	15.619	1.79%
1999-08-31	0	1.680	1.670	1.680	1.670	1.690	2,000,000	3,355,280	1.6776	15.46	15.37	15.46	15.37	15.55	217,355	15.437	0.00%
1999-08-30	0	1.680	1.670	1.680	1.660	1.690	2,066,000	3,460,360	1.6749	15.46	15.37	15.46	15.27	15.55	224,528	15.412	1.20%
1999-08-27	0	1.660	1.650	1.660	1.640	1.660	942,000	1,557,260	1.6531	15.27	15.18	15.27	15.09	15.27	102,374	15.211	0.61%
1999-08-26	0	1.650	1.640	1.650	1.640	1.670	702,000	1,163,340	1.6572	15.18	15.09	15.18	15.09	15.37	76,292	15.249	-0.60%
1999-08-25	0	1.660	1.650	1.660	1.640	1.680	1,442,000	2,389,360	1.6570	15.27	15.18	15.27	15.09	15.46	156,713	15.247	-0.60%
1999-08-24	0	1.670	1.670	1.690	1.620	1.680	2,622,000	4,303,660	1.6414	15.37	15.37	15.55	14.91	15.46	284,953	15.103	5.03%
1999-08-23	0	1.590	1.580	1.590	1.580	1.610	3,592,000	5,589,200	1.5560	14.63	14.54	14.63	14.54	14.81	390,370	14.318	1.92%
1999-08-20	0	1.560	1.550	1.560	1.530	1.600	2,898,000	4,528,740	1.5627	14.35	14.26	14.35	14.08	14.72	314,948	14.379	2.63%
1999-08-19	0	1.520	1.500	1.520	1.490	1.520	1,440,000	2,164,620	1.5032	13.99	13.80	13.99	13.71	13.99	156,496	13.832	2.01%
1999-08-18	0	1.490	1.480	1.500	1.490	1.530	780,000	1,173,900	1.5050	13.71	13.62	13.80	13.71	14.08	84,769	13.848	-1.32%
1999-08-17	0	1.510	1.510	1.520	1.500	1.520	1,660,000	2,507,460	1.5105	13.89	13.89	13.99	13.80	13.99	180,405	13.899	-0.66%
1999-08-16	0	1.520	1.520	1.530	1.490	1.540	1,694,000	2,560,100	1.5113	13.99	13.99	14.08	13.71	14.17	184,100	13.906	4.11%
1999-08-13	0	1.460	1.450	1.480	1.450	1.480	708,000	1,037,080	1.4648	13.43	13.34	13.62	13.34	13.62	76,944	13.478	-0.68%
1999-08-12	0	1.470	1.470	1.480	1.440	1.480	1,494,000	2,185,780	1.4630	13.53	13.53	13.62	13.25	13.62	162,364	13.462	2.08%
1999-08-11	0	1.440	1.430	1.450	1.430	1.480	310,000	448,600	1.4471	13.25	13.16	13.34	13.16	13.62	33,690	13.315	-1.37%
1999-08-10	0	1.460	1.460	1.470	1.460	1.530	1,244,000	1,860,780	1.4958	13.43	13.43	13.53	13.43	14.08	135,195	13.764	-2.67%
1999-08-09	0	1.500	1.490	1.500	1.450	1.500	1,122,000	1,651,300	1.4717	13.80	13.71	13.80	13.34	13.80	121,936	13.542	2.74%
1999-08-06	0	1.460	1.450	1.470	1.450	1.490	1,252,000	1,834,900	1.4656	13.43	13.34	13.53	13.34	13.71	136,064	13.486	-0.68%
1999-08-05	0	1.470	1.470	1.480	1.460	1.510	1,144,000	1,700,540	1.4865	13.53	13.53	13.62	13.43	13.89	124,327	13.678	-2.65%
1999-08-04	0	1.510	1.500	1.510	1.460	1.520	1,748,000	2,625,160	1.5018	13.89	13.80	13.89	13.43	13.99	189,969	13.819	2.72%
1999-08-03	0	1.470	1.460	1.470	1.460	1.500	1,436,000	2,116,680	1.4740	13.53	13.43	13.53	13.43	13.80	156,061	13.563	-2.00%
1999-08-02	0	1.500	1.490	1.500	1.480	1.510	1,366,000	2,043,600	1.4960	13.80	13.71	13.80	13.62	13.89	148,454	13.766	0.00%
1999-07-30	0	1.500	1.490	1.510	1.460	1.510	328,000	486,400	1.4829	13.80	13.71	13.89	13.43	13.89	35,646	13.645	0.00%
1999-07-29	0	1.500	1.490	1.500	1.490	1.520	11,070,000	16,261,720	1.4690	13.80	13.71	13.80	13.71	13.99	1,203,062	13.517	-1.32%
1999-07-28	0	1.520	1.500	1.520	1.500	1.540	4,064,000	6,057,400	1.4905	13.99	13.80	13.99	13.80	14.17	441,666	13.715	2.70%
1999-07-27	0	1.480	1.470	1.480	1.400	1.490	3,122,000	4,514,400	1.4460	13.62	13.53	13.62	12.88	13.71	339,292	13.305	2.78%
1999-07-26	0	1.440	1.430	1.440	1.380	1.490	836,000	1,214,940	1.4533	13.25	13.16	13.25	12.70	13.71	90,855	13.372	-2.04%
1999-07-23	0	1.470	1.460	1.470	1.450	1.520	1,538,000	2,270,900	1.4765	13.53	13.43	13.53	13.34	13.99	167,146	13.586	-3.29%
1999-07-22	0	1.520	1.520	1.530	1.510	1.550	2,182,000	3,334,920	1.5284	13.99	13.99	14.08	13.89	14.26	237,135	14.063	0.00%
1999-07-21	0	1.520	1.510	1.520	1.500	1.540	3,338,000	5,058,720	1.5155	13.99	13.89	13.99	13.80	14.17	362,766	13.945	1.33%
1999-07-20	0	1.500	1.480	1.510	1.450	1.520	6,044,000	9,033,700	1.4947	13.80	13.62	13.89	13.34	13.99	656,848	13.753	3.45%
1999-07-19	0	1.450	1.440	1.450	1.430	1.460	1,624,000	2,356,300	1.4509	13.34	13.25	13.34	13.16	13.43	176,493	13.351	-1.36%
1999-07-16	0	1.470	1.460	1.470	1.450	1.530	2,976,000	4,390,420	1.4753	13.53	13.43	13.53	13.34	14.08	323,425	13.575	-2.65%
1999-07-15	0	1.510	1.490	1.510	1.500	1.530	2,542,000	3,850,460	1.5147	13.89	13.71	13.89	13.80	14.08	276,259	13.938	0.00%
1999-07-14	0	1.510	1.500	1.510	1.490	1.540	2,626,000	3,975,700	1.5140	13.89	13.80	13.89	13.71	14.17	285,388	13.931	0.67%
1999-07-13	0	1.500	1.490	1.500	1.490	1.540	4,360,000	6,558,100	1.5042	13.80	13.71	13.80	13.71	14.17	473,835	13.840	0.00%
1999-07-12	0	1.500	1.520	1.530	1.500	1.580	2,444,000	3,756,580	1.5371	13.80	13.99	14.08	13.80	14.54	265,608	14.143	-3.23%
1999-07-09	0	1.550	1.540	1.570	1.530	1.600	2,636,000	4,137,300	1.5695	14.26	14.17	14.45	14.08	14.72	286,474	14.442	0.00%
1999-07-08	0	1.550	1.530	1.550	1.520	1.570	4,490,000	6,914,240	1.5399	14.26	14.08	14.26	13.99	14.45	487,963	14.170	1.97%
1999-07-07	0	1.520	1.520	1.530	1.470	1.550	7,188,000	10,844,360	1.5087	13.99	13.99	14.08	13.53	14.26	781,175	13.882	3.40%
1999-07-06	0	1.470	1.460	1.470	1.450	1.490	1,610,000	2,364,240	1.4685	13.53	13.43	13.53	13.34	13.71	174,971	13.512	0.00%
1999-07-05	0	1.470	1.470	1.480	1.440	1.490	2,824,000	4,133,800	1.4638	13.53	13.53	13.62	13.25	13.71	306,906	13.469	2.80%
1999-07-02	0	1.430	1.430	1.440	1.410	1.430	2,290,000	3,258,320	1.4228	13.16	13.16	13.25	12.97	13.16	248,872	13.092	3.62%
1999-06-30	0	1.380	1.380	1.400	1.350	1.420	4,404,000	6,100,300	1.3852	12.70	12.70	12.88	12.42	13.07	478,617	12.746	-2.82%
1999-06-29	0	1.420	1.400	1.420	1.400	1.470	5,128,000	7,357,680	1.4348	13.07	12.88	13.07	12.88	13.53	557,299	13.202	-1.39%
1999-06-28	0	1.440	1.440	1.450	1.410	1.470	4,014,000	5,812,220	1.4480	13.25	13.25	13.34	12.97	13.53	436,232	13.324	4.35%
1999-06-25	0	1.380	1.380	1.390	1.380	1.400	2,158,000	2,994,980	1.3878	12.70	12.70	12.79	12.70	12.88	234,526	12.770	-0.72%
1999-06-24	0	1.390	1.390	1.400	1.380	1.410	2,400,000	3,347,480	1.3948	12.79	12.79	12.88	12.70	12.97	260,826	12.834	0.72%
1999-06-23	0	1.380	1.370	1.390	1.360	1.390	1,682,000	2,313,260	1.3753	12.70	12.61	12.79	12.51	12.79	182,796	12.655	0.73%
1999-06-22	0	1.370	1.370	1.380	1.330	1.390	3,230,000	4,378,440	1.3556	12.61	12.61	12.70	12.24	12.79	351,029	12.473	-1.44%
1999-06-21	0	1.390	1.390	1.400	1.350	1.420	4,334,000	6,022,080	1.3895	12.79	12.79	12.88	12.42	13.07	471,009	12.785	4.51%
1999-06-17	0	1.330	1.320	1.330	1.260	1.340	6,980,000	9,140,620	1.3095	12.24	12.15	12.24	11.59	12.33	758,570	12.050	6.40%
1999-06-16	0	1.250	1.250	1.260	1.250	1.270	1,558,000	1,961,860	1.2592	11.50	11.50	11.59	11.50	11.69	169,320	11.587	0.81%
1999-06-15	0	1.240	1.230	1.250	1.230	1.280	1,958,000	2,466,900	1.2599	11.41	11.32	11.50	11.32	11.78	212,791	11.593	-0.80%
1999-06-14	0	1.250	1.250	1.270	1.200	1.290	3,346,000	4,158,540	1.2428	11.50	11.50	11.69	11.04	11.87	363,636	11.436	4.17%
1999-06-11	0	1.200	1.190	1.200	1.180	1.200	1,212,000	1,443,740	1.1912	11.04	10.95	11.04	10.86	11.04	131,717	10.961	0.84%
1999-06-10	0	1.190	1.180	1.190	1.180	1.210	2,784,000	3,313,780	1.1903	10.95	10.86	10.95	10.86	11.13	302,559	10.953	0.85%
1999-06-09	0	1.180	1.180	1.190	1.150	1.220	4,614,000	5,489,420	1.1897	10.86	10.86	10.95	10.58	11.23	501,439	10.947	2.61%
1999-06-08	0	1.150	1.140	1.150	1.140	1.170	3,354,000	3,887,140	1.1590	10.58	10.49	10.58	10.49	10.77	364,505	10.664	0.88%
1999-06-07	0	1.140	1.130	1.140	1.140	1.180	1,122,000	1,291,600	1.1512	10.49	10.40	10.49	10.49	10.86	121,936	10.592	0.88%
1999-06-04	0	1.130	1.120	1.140	1.110	1.160	5,090,000	5,725,540	1.1249	10.40	10.31	10.49	10.21	10.67	553,170	10.350	0.89%
1999-06-03	0	1.120	1.120	1.130	1.120	1.160	1,280,000	1,445,340	1.1292	10.31	10.31	10.40	10.31	10.67	139,107	10.390	-0.88%
1999-06-02	0	1.130	1.120	1.130	1.100	1.160	2,654,000	2,996,280	1.1290	10.40	10.31	10.40	10.12	10.67	288,431	10.388	2.73%
1999-06-01	0	1.100	1.100	1.120	1.100	1.130	840,000	933,500	1.1113	10.12	10.12	10.31	10.12	10.40	91,289	10.226	0.00%
1999-05-31	0	1.100	1.090	1.100	1.090	1.120	1,230,000	1,357,500	1.1037	10.12	10.03	10.12	10.03	10.31	133,674	10.155	0.00%
1999-05-28	0	1.100	1.100	1.110	1.100	1.140	2,110,000	2,364,200	1.1205	10.12	10.12	10.21	10.12	10.49	229,310	10.310	-5.17%
1999-05-27	0	1.160	1.140	1.150	1.070	1.170	7,128,000	8,121,280	1.1393	10.67	10.49	10.58	9.846	10.77	774,655	10.484	7.41%
1999-05-26	0	1.080	1.090	1.100	1.040	1.120	2,450,000	2,636,500	1.0761	9.938	10.03	10.12	9.570	10.31	266,260	9.9020	0.00%
1999-05-25	0	1.080	1.080	1.090	0.990	1.110	7,740,000	8,077,840	1.0436	9.938	9.938	10.03	9.110	10.21	841,165	9.6032	10.20%
1999-05-24	0	0.980	0.980	0.990	0.970	1.000	1,052,000	1,041,420	0.9899	9.017	9.017	9.110	8.925	9.202	114,329	9.1090	2.08%
1999-05-21	0	0.960	0.960	0.970	0.930	0.960	5,498,000	5,219,800	0.9494	8.833	8.833	8.925	8.557	8.833	597,510	8.7359	1.05%
1999-05-20	0	0.950	0.950	0.970	0.940	0.950	200,000	189,020	0.9451	8.741	8.741	8.925	8.649	8.741	21,736	8.6964	0.00%
1999-05-19	0	0.950	0.950	0.960	0.930	0.950	408,000	385,680	0.9453	8.741	8.741	8.833	8.557	8.741	44,341	8.6981	1.06%
1999-05-18	0	0.940	0.940	0.950	0.940	0.960	1,410,000	1,330,800	0.9438	8.649	8.649	8.741	8.649	8.833	153,236	8.6847	-1.05%
1999-05-17	0	0.950	0.940	0.960	0.930	0.970	508,000	485,020	0.9548	8.741	8.649	8.833	8.557	8.925	55,208	8.7853	-1.04%
1999-05-14	0	0.960	0.960	0.980	0.940	0.980	6,924,000	6,602,200	0.9535	8.833	8.833	9.017	8.649	9.017	752,484	8.7739	3.23%
1999-05-13	0	0.930	0.930	0.950	0.910	0.980	12,462,000	11,226,020	0.9008	8.557	8.557	8.741	8.373	9.017	1,354,342	8.2889	1.09%
1999-05-12	0	0.920	0.900	0.920	0.850	0.920	780,000	701,200	0.8990	8.465	8.281	8.465	7.821	8.465	84,769	8.2719	3.37%
1999-05-11	0	0.890	0.890	-	0.880	0.890	260,000	228,900	0.8804	8.189	8.189	-	8.097	8.189	28,256	8.1009	0.00%
1999-05-10	0	0.890	0.880	0.900	0.870	0.900	1,014,000	894,120	0.8818	8.189	8.097	8.281	8.005	8.281	110,199	8.1137	1.14%
1999-05-07	0	0.880	0.860	0.910	0.880	0.920	1,366,000	1,228,800	0.8996	8.097	7.913	8.373	8.097	8.465	148,454	8.2773	-4.35%
1999-05-06	0	0.920	0.900	0.950	0.880	0.990	324,000	299,320	0.9238	8.465	8.281	8.741	8.097	9.110	35,212	8.5006	-2.13%
1999-05-05	0	0.940	0.930	0.940	0.930	1.000	486,000	466,300	0.9595	8.649	8.557	8.649	8.557	9.202	52,817	8.8285	-4.08%
1999-05-04	0	0.980	0.960	0.980	0.940	1.010	1,290,000	1,261,240	0.9777	9.017	8.833	9.017	8.649	9.294	140,194	8.9964	5.38%
1999-05-03	0	0.930	0.920	0.940	0.870	0.930	334,000	310,080	0.9284	8.557	8.465	8.649	8.005	8.557	36,298	8.5425	3.33%
1999-04-30	0	0.900	0.900	0.910	0.890	0.910	490,000	439,380	0.8967	8.281	8.281	8.373	8.189	8.373	53,252	8.2509	2.27%
1999-04-29	0	0.880	0.880	0.890	0.880	0.920	490,000	434,400	0.8865	8.097	8.097	8.189	8.097	8.465	53,252	8.1574	-4.35%
1999-04-28	0	0.920	0.880	0.900	0.890	0.950	994,000	915,400	0.9209	8.465	8.097	8.281	8.189	8.741	108,026	8.4739	2.22%
1999-04-27	0	0.900	0.890	0.900	0.880	0.920	534,000	481,900	0.9024	8.281	8.189	8.281	8.097	8.465	58,034	8.3038	0.00%
1999-04-26	0	0.900	0.890	0.900	0.860	0.900	144,000	126,480	0.8783	8.281	8.189	8.281	7.913	8.281	15,650	8.0820	-1.10%
1999-04-23	0	0.910	0.900	0.910	0.880	0.920	510,000	460,100	0.9022	8.373	8.281	8.373	8.097	8.465	55,426	8.3012	-1.09%
1999-04-22	0	0.920	0.910	0.920	0.880	0.940	530,000	479,520	0.9048	8.465	8.373	8.465	8.097	8.649	57,599	8.3251	3.37%
1999-04-21	0	0.890	0.870	0.890	0.910	0.910	10,000	9,100	0.9100	8.189	8.005	8.189	8.373	8.373	1,087	8.3734	-1.11%
1999-04-20	0	0.900	0.870	0.900	0.870	0.930	286,000	254,040	0.8883	8.281	8.005	8.281	8.005	8.557	31,082	8.1733	-2.17%
1999-04-19	0	0.920	0.900	0.930	0.870	0.930	418,000	380,600	0.9105	8.465	8.281	8.557	8.005	8.557	45,427	8.3782	3.37%
1999-04-16	0	0.890	0.860	0.870	0.870	0.890	500,000	443,700	0.8874	8.189	7.913	8.005	8.005	8.189	54,339	8.1654	1.14%
1999-04-15	0	0.880	0.870	0.890	0.870	0.880	800,000	701,500	0.8769	8.097	8.005	8.189	8.005	8.097	86,942	8.0686	1.15%
1999-04-14	0	0.870	0.870	0.880	0.850	0.870	802,000	691,240	0.8619	8.005	8.005	8.097	7.821	8.005	87,160	7.9307	-2.25%
1999-04-13	0	0.890	0.870	0.880	0.880	0.900	2,650,000	2,308,600	0.8712	8.189	8.005	8.097	8.097	8.281	287,996	8.0161	2.30%
1999-04-12	0	0.870	0.860	0.870	0.840	0.870	314,000	268,860	0.8562	8.005	7.913	8.005	7.729	8.005	34,125	7.8787	3.57%
1999-04-09	0	0.840	0.840	0.880	0.840	0.860	3,720,000	3,120,300	0.8388	7.729	7.729	8.097	7.729	7.913	404,281	7.7181	2.44%
1999-04-08	0	0.820	0.820	0.840	0.810	0.860	3,550,000	2,947,400	0.8303	7.545	7.545	7.729	7.453	7.913	385,806	7.6396	6.49%
1999-04-07	0	0.770	0.770	0.810	0.740	0.770	4,148,000	3,157,960	0.7613	7.085	7.085	7.453	6.809	7.085	450,795	7.0053	4.05%
1999-04-01	0	0.740	0.740	0.750	0.730	0.750	854,000	634,160	0.7426	6.809	6.809	6.901	6.717	6.901	92,811	6.8328	-1.33%
1999-03-31	0	0.750	0.710	0.750	-	-	500,000	365,000	0.7300	6.901	6.533	6.901	-	-	54,339	6.7171	0.00%
1999-03-30	0	0.750	0.720	0.750	-	-	0	0	-	6.901	6.625	6.901	-	-	0	-	0.00%
1999-03-29	0	0.750	0.710	0.750	-	-	0	0	-	6.901	6.533	6.901	-	-	0	-	0.00%
1999-03-26	0	0.750	-	-	-	-	0	0	-	6.901	-	-	-	-	0	-	0.00%
1999-03-25	0	0.750	0.700	0.750	-	-	200,000	144,000	0.7200	6.901	6.441	6.901	-	-	21,736	6.6251	0.00%
1999-03-24	0	0.750	0.710	0.750	0.720	0.750	220,000	160,000	0.7273	6.901	6.533	6.901	6.625	6.901	23,909	6.6920	-2.60%
1999-03-23	0	0.770	0.700	0.770	0.750	0.770	1,496,000	1,125,720	0.7525	7.085	6.441	7.085	6.901	7.085	162,582	6.9240	-1.28%
1999-03-22	0	0.780	0.770	0.780	0.750	0.780	1,636,000	1,229,620	0.7516	7.177	7.085	7.177	6.901	7.177	177,797	6.9159	0.00%
1999-03-19	0	0.780	0.720	0.780	-	-	0	0	-	7.177	6.625	7.177	-	-	0	-	-2.50%
1999-03-18	0	0.800	-	0.810	-	-	0	0	-	7.361	-	7.453	-	-	0	-	0.00%
1999-03-17	0	0.800	0.760	0.800	-	-	0	0	-	7.361	6.993	7.361	-	-	0	-	0.00%
1999-03-16	0	0.800	-	0.800	-	-	380,000	296,400	0.7800	7.361	-	7.361	-	-	41,298	7.1772	0.00%
1999-03-15	0	0.800	0.770	0.810	0.780	0.800	128,000	100,000	0.7813	7.361	7.085	7.453	7.177	7.361	13,911	7.1887	0.00%
1999-03-12	0	0.800	-	0.800	0.800	0.800	32,000	25,600	0.8000	7.361	-	7.361	7.361	7.361	3,478	7.3612	2.56%
1999-03-11	0	0.780	0.780	0.800	0.780	0.790	468,000	365,540	0.7811	7.177	7.177	7.361	7.177	7.269	50,861	7.1870	0.00%
1999-03-10	0	0.780	0.780	0.800	0.780	0.780	50,000	39,000	0.7800	7.177	7.177	7.361	7.177	7.177	5,434	7.1772	0.00%
1999-03-09	0	0.780	0.780	0.800	0.780	0.780	200,000	156,000	0.7800	7.177	7.177	7.361	7.177	7.177	21,736	7.1772	0.00%
1999-03-08	0	0.780	0.780	0.830	0.780	0.780	10,000	7,800	0.7800	7.177	7.177	7.637	7.177	7.177	1,087	7.1772	0.00%
1999-03-05	0	0.780	0.780	0.800	-	-	0	0	-	7.177	7.177	7.361	-	-	0	-	0.00%
1999-03-04	0	0.780	0.780	0.800	0.780	0.780	62,000	48,360	0.7800	7.177	7.177	7.361	7.177	7.177	6,738	7.1772	0.00%
1999-03-03	0	0.780	0.780	0.800	0.780	0.780	40,000	31,200	0.7800	7.177	7.177	7.361	7.177	7.177	4,347	7.1772	0.00%
1999-03-02	0	0.780	0.780	0.800	0.780	0.780	180,000	140,400	0.7800	7.177	7.177	7.361	7.177	7.177	19,562	7.1772	-2.50%
1999-03-01	0	0.800	0.780	0.800	0.800	0.800	200,000	160,000	0.8000	7.361	7.177	7.361	7.361	7.361	21,736	7.3612	-1.23%
1999-02-26	0	0.810	0.800	0.810	0.810	0.810	320,000	258,000	0.8063	7.453	7.361	7.453	7.453	7.453	34,777	7.4187	1.25%
1999-02-25	0	0.800	0.780	0.800	0.800	0.830	1,548,000	1,189,480	0.7684	7.361	7.177	7.361	7.361	7.637	168,233	7.0704	0.00%
1999-02-24	0	0.800	0.780	0.800	0.800	0.800	220,000	176,000	0.8000	7.361	7.177	7.361	7.361	7.361	23,909	7.3612	0.00%
1999-02-23	0	0.800	0.760	0.800	-	-	0	0	-	7.361	6.993	7.361	-	-	0	-	0.00%
1999-02-22	0	0.800	0.770	0.800	0.800	0.800	110,000	88,000	0.8000	7.361	7.085	7.361	7.361	7.361	11,955	7.3612	0.00%
1999-02-19	0	0.800	0.800	-	0.800	0.800	36,000	28,800	0.8000	7.361	7.361	-	7.361	7.361	3,912	7.3612	0.00%
1999-02-15	0	0.800	0.790	-	0.800	0.800	50,000	40,000	0.8000	7.361	7.269	-	7.361	7.361	5,434	7.3612	-1.23%
1999-02-12	0	0.810	0.790	0.850	0.800	0.830	372,000	298,220	0.8017	7.453	7.269	7.821	7.361	7.637	40,428	7.3766	1.25%
1999-02-11	0	0.800	0.800	0.850	0.800	0.800	40,000	32,000	0.8000	7.361	7.361	7.821	7.361	7.361	4,347	7.3612	0.00%
1999-02-10	0	0.800	0.800	0.850	0.800	0.800	136,000	108,800	0.8000	7.361	7.361	7.821	7.361	7.361	14,780	7.3612	0.00%
1999-02-09	0	0.800	0.800	0.820	0.800	0.820	76,000	61,180	0.8050	7.361	7.361	7.545	7.361	7.545	8,260	7.4072	0.00%
1999-02-08	0	0.800	0.790	0.850	0.800	0.800	200,000	160,000	0.8000	7.361	7.269	7.821	7.361	7.361	21,736	7.3612	-3.61%
1999-02-05	0	0.830	0.820	0.850	0.820	0.840	170,000	139,700	0.8218	7.637	7.545	7.821	7.545	7.729	18,475	7.5615	-4.60%
1999-02-04	0	0.870	0.830	0.870	0.830	0.870	24,000	20,080	0.8367	8.005	7.637	8.005	7.637	8.005	2,608	7.6986	3.57%
1999-02-03	0	0.840	0.830	0.860	-	-	0	0	-	7.729	7.637	7.913	-	-	0	-	0.00%
1999-02-02	0	0.840	0.820	0.840	0.830	0.850	1,710,000	1,436,000	0.8398	7.729	7.545	7.729	7.637	7.821	185,839	7.7271	-3.45%
1999-02-01	0	0.870	0.850	0.870	0.850	0.870	150,000	128,500	0.8567	8.005	7.821	8.005	7.821	8.005	16,302	7.8826	0.00%
1999-01-29	0	0.870	0.850	0.870	0.830	0.870	260,000	216,200	0.8315	8.005	7.821	8.005	7.637	8.005	28,256	7.6514	4.82%
1999-01-28	0	0.830	0.830	-	-	-	1,200,000	1,020,000	0.8500	7.637	7.637	-	-	-	130,413	7.8213	0.00%
1999-01-27	0	0.830	0.830	0.860	-	-	0	0	-	7.637	7.637	7.913	-	-	0	-	1.22%
1999-01-26	0	0.820	0.820	0.860	0.800	0.830	30,000	24,600	0.8200	7.545	7.545	7.913	7.361	7.637	3,260	7.5452	2.50%
1999-01-25	0	0.800	0.800	0.830	0.800	0.800	120,000	96,000	0.8000	7.361	7.361	7.637	7.361	7.361	13,041	7.3612	-4.76%
1999-01-22	0	0.840	0.760	0.850	-	-	0	0	-	7.729	6.993	7.821	-	-	0	-	0.00%
1999-01-21	0	0.840	0.840	0.870	0.830	0.830	106,000	87,980	0.8300	7.729	7.729	8.005	7.637	7.637	11,520	7.6373	0.00%
1999-01-20	0	0.840	0.840	0.870	-	-	0	0	-	7.729	7.729	8.005	-	-	0	-	1.20%
1999-01-19	0	0.830	0.830	0.850	0.830	0.850	450,000	381,200	0.8471	7.637	7.637	7.821	7.637	7.821	48,905	7.7947	-1.19%
1999-01-18	0	0.840	0.840	0.870	0.840	0.850	574,000	483,560	0.8424	7.729	7.729	8.005	7.729	7.821	62,381	7.7517	-1.18%
1999-01-15	0	0.850	0.850	0.910	0.840	0.850	40,000	33,900	0.8475	7.821	7.821	8.373	7.729	7.821	4,347	7.7983	2.41%
1999-01-14	0	0.830	0.830	0.910	0.830	0.860	232,000	195,600	0.8431	7.637	7.637	8.373	7.637	7.913	25,213	7.7578	-3.49%
1999-01-13	0	0.860	0.860	0.890	0.850	0.850	130,000	110,500	0.8500	7.913	7.913	8.189	7.821	7.821	14,128	7.8213	-3.37%
1999-01-12	0	0.890	0.850	0.940	-	-	0	0	-	8.189	7.821	8.649	-	-	0	-	0.00%
1999-01-11	0	0.890	0.890	0.910	0.890	0.900	260,000	233,740	0.8990	8.189	8.189	8.373	8.189	8.281	28,256	8.2722	-1.11%
1999-01-08	0	0.900	0.880	0.900	0.900	0.940	534,000	496,160	0.9291	8.281	8.097	8.281	8.281	8.649	58,034	8.5495	-3.23%
1999-01-07	0	0.930	0.880	0.930	0.910	0.930	610,000	558,300	0.9152	8.557	8.097	8.557	8.373	8.557	66,293	8.4217	6.90%
1999-01-06	0	0.870	0.870	0.940	-	-	0	0	-	8.005	8.005	8.649	-	-	0	-	2.35%
1999-01-05	0	0.850	0.840	0.920	0.830	0.850	70,000	58,900	0.8414	7.821	7.729	8.465	7.637	7.821	7,607	7.7424	1.19%
1999-01-04	0	0.840	0.840	0.880	0.840	0.840	40,000	33,600	0.8400	7.729	7.729	8.097	7.729	7.729	4,347	7.7293	-4.55%
1998-12-31	0	0.880	0.850	0.880	0.880	0.880	62,000	54,560	0.8800	8.097	7.821	8.097	8.097	8.097	6,738	8.0973	1.15%
1998-12-30	0	0.870	0.850	0.880	0.840	0.870	460,000	393,100	0.8546	8.005	7.821	8.097	7.729	8.005	49,992	7.8633	-1.14%
1998-12-29	0	0.880	0.850	0.890	0.810	0.890	170,000	146,300	0.8606	8.097	7.821	8.189	7.453	8.189	18,475	7.9187	4.76%
1998-12-28	0	0.840	-	0.910	0.840	0.870	1,670,000	1,421,900	0.8514	7.729	-	8.373	7.729	8.005	181,492	7.8345	-4.55%
1998-12-24	0	0.880	0.880	0.920	0.880	0.920	778,000	691,620	0.8890	8.097	8.097	8.465	8.097	8.465	84,551	8.1799	-1.12%
1998-12-23	0	0.890	0.890	0.930	0.830	0.970	4,580,000	4,273,160	0.9330	8.189	8.189	8.557	7.637	8.925	497,744	8.5851	3.49%
1998-12-22	0	0.860	0.840	0.880	0.810	0.880	2,004,000	1,743,940	0.8702	7.913	7.729	8.097	7.453	8.097	217,790	8.0074	-5.49%
1998-12-21	0	0.910	0.880	0.910	0.880	1.030	17,180,000	17,093,740	0.9950	8.373	8.097	8.373	8.097	9.478	1,867,083	9.1553	-9.90%
1998-12-18	0	1.010	1.010	1.020	0.760	1.070	83,908,000	80,870,760	0.9638	9.294	9.294	9.386	6.993	9.846	9,118,929	8.8684

---

Copyright & disclaimer, Privacy policy

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

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

Back to top

---