Prices and Webb-site Total Returns

Shenyang Public Utility Holdings Company Limited: H HKD

Exchange	Code	Listed	Last trade	Delisted
HK Main	00747	1999-12-16			Docs

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date	S	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2026-03-09	0	0.125	0.125	0.143	0.117	0.145	40,000	4,848	0.1212	0.125	0.125	0.143	0.117	0.145	40,000	0.1212	-8.09%
2026-03-06	0	0.136	0.121	0.136	-	-	0	0	-	0.136	0.121	0.136	-	-	0	-	0.00%
2026-03-05	0	0.136	0.125	0.136	0.116	0.140	924,000	127,396	0.1379	0.136	0.125	0.136	0.116	0.140	924,000	0.1379	6.25%
2026-03-04	0	0.128	0.112	0.129	0.118	0.129	520,000	64,906	0.1248	0.128	0.112	0.129	0.118	0.129	520,000	0.1248	4.92%
2026-03-03	0	0.122	0.117	0.125	0.117	0.140	464,000	57,122	0.1231	0.122	0.117	0.125	0.117	0.140	464,000	0.1231	-4.69%
2026-03-02	0	0.128	0.116	0.128	0.128	0.130	644,000	82,580	0.1282	0.128	0.116	0.128	0.128	0.130	644,000	0.1282	0.00%
2026-02-27	0	0.128	0.123	0.128	0.117	0.129	724,000	89,642	0.1238	0.128	0.123	0.128	0.117	0.129	724,000	0.1238	-1.54%
2026-02-26	0	0.130	0.124	0.130	0.110	0.133	4,414,000	536,830	0.1216	0.130	0.124	0.130	0.110	0.133	4,414,000	0.1216	22.64%
2026-02-25	0	0.106	0.097	0.106	-	-	0	0	-	0.106	0.097	0.106	-	-	0	-	0.00%
2026-02-24	0	0.106	0.100	0.106	0.106	0.106	36,000	3,816	0.1060	0.106	0.100	0.106	0.106	0.106	36,000	0.1060	0.00%
2026-02-23	0	0.106	0.106	0.118	0.106	0.127	310,000	35,966	0.1160	0.106	0.106	0.118	0.106	0.127	310,000	0.1160	0.00%
2026-02-20	0	0.106	0.097	0.110	-	-	0	0	-	0.106	0.097	0.110	-	-	0	-	0.00%
2026-02-16	0	0.106	0.100	0.119	-	-	0	0	-	0.106	0.100	0.119	-	-	0	-	0.00%
2026-02-13	0	0.106	0.106	0.115	0.106	0.110	534,000	56,924	0.1066	0.106	0.106	0.115	0.106	0.110	534,000	0.1066	-3.64%
2026-02-12	0	0.110	0.110	0.119	-	-	0	0	-	0.110	0.110	0.119	-	-	0	-	0.00%
2026-02-11	0	0.110	0.110	0.119	0.110	0.110	680,000	74,800	0.1100	0.110	0.110	0.119	0.110	0.110	680,000	0.1100	0.00%
2026-02-10	0	0.110	0.105	0.116	0.110	0.130	1,230,000	144,336	0.1173	0.110	0.105	0.116	0.110	0.130	1,230,000	0.1173	-4.35%
2026-02-09	0	0.115	0.114	0.115	0.109	0.130	384,000	44,122	0.1149	0.115	0.114	0.115	0.109	0.130	384,000	0.1149	15.00%
2026-02-06	0	0.100	0.095	0.100	0.100	0.100	696,000	69,600	0.1000	0.100	0.095	0.100	0.100	0.100	696,000	0.1000	0.00%
2026-02-05	0	0.100	0.091	0.100	0.100	0.100	52,000	5,200	0.1000	0.100	0.091	0.100	0.100	0.100	52,000	0.1000	-3.85%
2026-02-04	0	0.104	0.096	0.104	0.100	0.105	932,000	94,092	0.1010	0.104	0.096	0.104	0.100	0.105	932,000	0.1010	1.96%
2026-02-03	0	0.102	0.093	0.102	0.092	0.102	250,000	25,000	0.1000	0.102	0.093	0.102	0.092	0.102	250,000	0.1000	10.87%
2026-02-02	0	0.092	0.090	0.101	0.091	0.092	106,000	9,700	0.0915	0.092	0.090	0.101	0.091	0.092	106,000	0.0915	0.00%
2026-01-30	0	0.092	0.092	0.100	0.092	0.100	154,000	15,364	0.0998	0.092	0.092	0.100	0.092	0.100	154,000	0.0998	-8.00%
2026-01-29	0	0.100	0.100	0.104	0.100	0.107	1,276,000	127,614	0.1000	0.100	0.100	0.104	0.100	0.107	1,276,000	0.1000	0.00%
2026-01-28	0	0.100	0.100	0.103	0.100	0.110	1,032,000	104,490	0.1013	0.100	0.100	0.103	0.100	0.110	1,032,000	0.1013	0.00%
2026-01-27	0	0.100	0.099	0.103	0.098	0.110	86,000	9,020	0.1049	0.100	0.099	0.103	0.098	0.110	86,000	0.1049	-3.85%
2026-01-26	0	0.104	0.104	0.105	0.100	0.108	3,208,000	333,980	0.1041	0.104	0.104	0.105	0.100	0.108	3,208,000	0.1041	9.47%
2026-01-23	0	0.095	0.095	0.099	0.090	0.108	7,488,000	734,706	0.0981	0.095	0.095	0.099	0.090	0.108	7,488,000	0.0981	10.47%
2026-01-22	0	0.086	0.086	0.089	0.086	0.090	956,000	83,348	0.0872	0.086	0.086	0.089	0.086	0.090	956,000	0.0872	3.61%
2026-01-21	0	0.083	0.083	0.085	0.082	0.089	413,000	34,370	0.0832	0.083	0.083	0.085	0.082	0.089	413,000	0.0832	-1.19%
2026-01-20	0	0.084	0.084	0.086	0.084	0.090	432,000	37,656	0.0872	0.084	0.084	0.086	0.084	0.090	432,000	0.0872	2.44%
2026-01-19	0	0.082	0.082	0.083	0.082	0.082	202,000	16,564	0.0820	0.082	0.082	0.083	0.082	0.082	202,000	0.0820	2.50%
2026-01-16	0	0.080	0.079	0.084	0.080	0.085	2,102,000	170,870	0.0813	0.080	0.079	0.084	0.080	0.085	2,102,000	0.0813	-2.44%
2026-01-15	0	0.082	0.080	0.083	-	-	0	0	-	0.082	0.080	0.083	-	-	0	-	0.00%
2026-01-14	0	0.082	0.081	0.085	0.081	0.085	1,124,000	93,638	0.0833	0.082	0.081	0.085	0.081	0.085	1,124,000	0.0833	-3.53%
2026-01-13	0	0.085	0.082	0.088	0.083	0.087	680,000	57,760	0.0849	0.085	0.082	0.088	0.083	0.087	680,000	0.0849	-3.41%
2026-01-12	0	0.088	0.082	0.087	0.080	0.090	644,000	53,200	0.0826	0.088	0.082	0.087	0.080	0.090	644,000	0.0826	7.32%
2026-01-09	0	0.082	0.081	0.082	0.082	0.082	218,000	17,876	0.0820	0.082	0.081	0.082	0.082	0.082	218,000	0.0820	0.00%
2026-01-08	0	0.082	0.082	0.089	0.081	0.093	226,000	18,636	0.0825	0.082	0.082	0.089	0.081	0.093	226,000	0.0825	2.50%
2026-01-07	0	0.080	0.080	0.084	0.079	0.081	952,000	75,976	0.0798	0.080	0.080	0.084	0.079	0.081	952,000	0.0798	-1.23%
2026-01-06	0	0.081	0.081	0.085	0.081	0.085	32,000	2,712	0.0848	0.081	0.081	0.085	0.081	0.085	32,000	0.0848	-8.99%
2026-01-05	0	0.089	0.082	0.089	0.079	0.089	1,448,000	116,674	0.0806	0.089	0.082	0.089	0.079	0.089	1,448,000	0.0806	7.23%
2026-01-02	0	0.083	0.081	0.083	0.079	0.083	690,000	56,196	0.0814	0.083	0.081	0.083	0.079	0.083	690,000	0.0814	1.22%
2025-12-31	0	0.082	0.080	0.093	0.080	0.082	900,000	73,000	0.0811	0.082	0.080	0.093	0.080	0.082	900,000	0.0811	0.00%
2025-12-30	0	0.082	0.081	0.085	0.079	0.082	1,250,000	100,786	0.0806	0.082	0.081	0.085	0.079	0.082	1,250,000	0.0806	1.23%
2025-12-29	0	0.081	0.080	0.083	0.080	0.085	1,814,000	149,332	0.0823	0.081	0.080	0.083	0.080	0.085	1,814,000	0.0823	-10.00%
2025-12-24	0	0.090	0.084	0.090	0.088	0.090	322,000	28,580	0.0888	0.090	0.084	0.090	0.088	0.090	322,000	0.0888	2.27%
2025-12-23	0	0.088	0.089	0.092	0.083	0.095	2,706,000	239,032	0.0883	0.088	0.089	0.092	0.083	0.095	2,706,000	0.0883	-2.22%
2025-12-22	0	0.090	0.085	0.090	0.073	0.095	14,378,000	1,242,752	0.0864	0.090	0.085	0.090	0.073	0.095	14,378,000	0.0864	23.29%
2025-12-19	0	0.073	0.067	0.073	0.074	0.075	4,000	298	0.0745	0.073	0.067	0.073	0.074	0.075	4,000	0.0745	8.96%
2025-12-18	0	0.067	0.067	0.072	0.067	0.073	84,000	6,016	0.0716	0.067	0.067	0.072	0.067	0.073	84,000	0.0716	1.52%
2025-12-17	0	0.066	0.063	0.071	-	-	0	0	-	0.066	0.063	0.071	-	-	0	-	0.00%
2025-12-16	0	0.066	0.066	0.067	0.064	0.066	82,000	5,374	0.0655	0.066	0.066	0.067	0.064	0.066	82,000	0.0655	-5.71%
2025-12-15	0	0.070	0.068	0.072	0.067	0.073	426,000	30,126	0.0707	0.070	0.068	0.072	0.067	0.073	426,000	0.0707	11.11%
2025-12-12	0	0.063	0.063	0.068	-	-	0	0	-	0.063	0.063	0.068	-	-	0	-	0.00%
2025-12-11	0	0.063	0.062	0.070	0.063	0.063	2,000	126	0.0630	0.063	0.062	0.070	0.063	0.063	2,000	0.0630	-3.08%
2025-12-10	0	0.065	0.063	0.070	-	-	58,000	3,770	0.0650	0.065	0.063	0.070	-	-	58,000	0.0650	0.00%
2025-12-09	0	0.065	0.062	0.068	-	-	0	0	-	0.065	0.062	0.068	-	-	0	-	0.00%
2025-12-08	0	0.065	0.062	0.068	-	-	0	0	-	0.065	0.062	0.068	-	-	0	-	0.00%
2025-12-05	0	0.065	0.064	0.070	0.065	0.065	8,000	520	0.0650	0.065	0.064	0.070	0.065	0.065	8,000	0.0650	0.00%
2025-12-04	0	0.065	0.065	0.069	0.064	0.075	988,000	64,920	0.0657	0.065	0.065	0.069	0.064	0.075	988,000	0.0657	-7.14%
2025-12-03	0	0.070	0.068	0.075	-	-	0	0	-	0.070	0.068	0.075	-	-	0	-	0.00%
2025-12-02	0	0.070	0.068	0.072	0.070	0.089	208,000	15,852	0.0762	0.070	0.068	0.072	0.070	0.089	208,000	0.0762	4.48%
2025-12-01	0	0.067	0.067	0.071	0.067	0.067	12,000	804	0.0670	0.067	0.067	0.071	0.067	0.067	12,000	0.0670	-8.22%
2025-11-28	0	0.073	0.067	0.073	0.065	0.074	66,000	4,452	0.0675	0.073	0.067	0.073	0.065	0.074	66,000	0.0675	10.61%
2025-11-27	0	0.066	0.069	0.073	0.066	0.066	2,000	132	0.0660	0.066	0.069	0.073	0.066	0.066	2,000	0.0660	-7.04%
2025-11-26	0	0.071	0.068	0.071	0.071	0.071	2,000	142	0.0710	0.071	0.068	0.071	0.071	0.071	2,000	0.0710	2.90%
2025-11-25	0	0.069	0.069	0.072	0.067	0.084	4,298,000	298,222	0.0694	0.069	0.069	0.072	0.067	0.084	4,298,000	0.0694	-10.39%
2025-11-24	0	0.077	0.073	0.077	0.075	0.090	21,436,000	1,809,382	0.0844	0.077	0.073	0.077	0.075	0.090	21,436,000	0.0844	14.93%
2025-11-21	0	0.067	0.063	0.074	-	-	0	0	-	0.067	0.063	0.074	-	-	0	-	0.00%
2025-11-20	0	0.067	0.063	0.073	0.067	0.073	502,000	36,034	0.0718	0.067	0.063	0.073	0.067	0.073	502,000	0.0718	4.69%
2025-11-19	0	0.064	0.064	0.073	0.064	0.073	714,000	51,030	0.0715	0.064	0.064	0.073	0.064	0.073	714,000	0.0715	-7.25%
2025-11-18	0	0.069	0.059	0.070	0.069	0.069	200,000	13,800	0.0690	0.069	0.059	0.070	0.069	0.069	200,000	0.0690	11.29%
2025-11-17	0	0.062	0.062	0.069	0.062	0.063	134,000	8,324	0.0621	0.062	0.062	0.069	0.062	0.063	134,000	0.0621	-3.13%
2025-11-14	0	0.064	0.062	0.067	-	-	0	0	-	0.064	0.062	0.067	-	-	0	-	0.00%
2025-11-13	0	0.064	0.064	0.069	-	-	0	0	-	0.064	0.064	0.069	-	-	0	-	0.00%
2025-11-12	0	0.064	0.064	0.068	0.064	0.064	60,000	3,840	0.0640	0.064	0.064	0.068	0.064	0.064	60,000	0.0640	0.00%
2025-11-11	0	0.064	0.064	0.070	0.063	0.064	238,000	15,046	0.0632	0.064	0.064	0.070	0.063	0.064	238,000	0.0632	0.00%
2025-11-10	0	0.064	0.063	0.069	-	-	0	0	-	0.064	0.063	0.069	-	-	0	-	0.00%
2025-11-07	0	0.064	0.063	0.071	0.063	0.064	130,000	8,252	0.0635	0.064	0.063	0.071	0.063	0.064	130,000	0.0635	0.00%
2025-11-06	0	0.064	0.064	0.070	0.063	0.064	104,000	6,652	0.0640	0.064	0.064	0.070	0.063	0.064	104,000	0.0640	-1.54%
2025-11-05	0	0.065	0.064	0.067	0.064	0.067	224,000	14,848	0.0663	0.065	0.064	0.067	0.064	0.067	224,000	0.0663	-8.45%
2025-11-04	0	0.071	0.069	0.071	0.066	0.073	832,000	56,712	0.0682	0.071	0.069	0.071	0.066	0.073	832,000	0.0682	2.90%
2025-11-03	0	0.069	0.069	0.073	0.069	0.076	600,000	44,232	0.0737	0.069	0.069	0.073	0.069	0.076	600,000	0.0737	-6.76%
2025-10-31	0	0.074	0.069	0.076	-	-	0	0	-	0.074	0.069	0.076	-	-	0	-	0.00%
2025-10-30	0	0.074	0.069	0.074	-	-	0	0	-	0.074	0.069	0.074	-	-	0	-	0.00%
2025-10-28	0	0.074	0.069	0.077	-	-	0	0	-	0.074	0.069	0.077	-	-	0	-	0.00%
2025-10-27	0	0.074	0.076	0.079	0.067	0.076	466,000	33,946	0.0728	0.074	0.076	0.079	0.067	0.076	466,000	0.0728	8.82%
2025-10-24	0	0.068	0.068	0.075	0.068	0.069	120,000	8,254	0.0688	0.068	0.068	0.075	0.068	0.069	120,000	0.0688	0.00%
2025-10-23	0	0.068	0.068	0.072	0.068	0.069	62,000	4,236	0.0683	0.068	0.068	0.072	0.068	0.069	62,000	0.0683	-10.53%
2025-10-22	0	0.076	0.069	0.076	-	-	0	0	-	0.076	0.069	0.076	-	-	0	-	0.00%
2025-10-21	0	0.076	0.069	0.076	-	-	0	0	-	0.076	0.069	0.076	-	-	0	-	-1.30%
2025-10-20	0	0.077	0.070	0.077	-	-	0	0	-	0.077	0.070	0.077	-	-	0	-	-3.75%
2025-10-17	0	0.080	0.075	0.080	0.072	0.081	180,000	13,510	0.0751	0.080	0.075	0.080	0.072	0.081	180,000	0.0751	6.67%
2025-10-16	0	0.075	0.068	0.079	-	-	0	0	-	0.075	0.068	0.079	-	-	0	-	0.00%
2025-10-15	0	0.075	0.068	0.078	-	-	0	0	-	0.075	0.068	0.078	-	-	0	-	0.00%
2025-10-14	0	0.075	0.067	0.075	0.076	0.076	2,000	152	0.0760	0.075	0.067	0.075	0.076	0.076	2,000	0.0760	11.94%
2025-10-13	0	0.067	0.067	0.076	-	-	0	0	-	0.067	0.067	0.076	-	-	0	-	0.00%
2025-10-10	0	0.067	0.067	0.076	0.067	0.077	306,000	23,304	0.0762	0.067	0.067	0.076	0.067	0.077	306,000	0.0762	-8.22%
2025-10-09	0	0.073	0.068	0.077	-	-	0	0	-	0.073	0.068	0.077	-	-	0	-	0.00%
2025-10-08	0	0.073	0.073	0.079	0.072	0.073	602,000	43,944	0.0730	0.073	0.073	0.079	0.072	0.073	602,000	0.0730	0.00%
2025-10-06	0	0.073	0.071	0.073	0.073	0.073	1,012,000	73,876	0.0730	0.073	0.071	0.073	0.073	0.073	1,012,000	0.0730	-3.95%
2025-10-03	0	0.076	0.076	0.079	0.076	0.076	54,000	4,104	0.0760	0.076	0.076	0.079	0.076	0.076	54,000	0.0760	-5.00%
2025-10-02	0	0.080	0.077	0.080	0.071	0.080	2,956,000	229,340	0.0776	0.080	0.077	0.080	0.071	0.080	2,956,000	0.0776	12.68%
2025-09-30	0	0.071	0.068	0.071	-	-	0	0	-	0.071	0.068	0.071	-	-	0	-	0.00%
2025-09-29	0	0.071	0.070	0.072	0.066	0.072	1,032,000	71,130	0.0689	0.071	0.070	0.072	0.066	0.072	1,032,000	0.0689	2.90%
2025-09-26	0	0.069	0.066	0.072	-	-	0	0	-	0.069	0.066	0.072	-	-	0	-	0.00%
2025-09-25	0	0.069	0.069	0.070	0.063	0.072	2,136,000	145,888	0.0683	0.069	0.069	0.070	0.063	0.072	2,136,000	0.0683	9.52%
2025-09-24	0	0.063	0.063	0.065	-	-	0	0	-	0.063	0.063	0.065	-	-	0	-	0.00%
2025-09-23	0	0.063	0.060	0.066	-	-	0	0	-	0.063	0.060	0.066	-	-	0	-	0.00%
2025-09-22	0	0.063	0.063	0.067	0.063	0.065	576,000	36,378	0.0632	0.063	0.063	0.067	0.063	0.065	576,000	0.0632	-3.08%
2025-09-19	0	0.065	0.064	0.069	0.065	0.068	1,274,000	85,078	0.0668	0.065	0.064	0.069	0.065	0.068	1,274,000	0.0668	-1.52%
2025-09-18	0	0.066	0.065	0.066	0.064	0.068	1,270,000	84,904	0.0669	0.066	0.065	0.066	0.064	0.068	1,270,000	0.0669	0.00%
2025-09-17	0	0.066	0.066	0.070	0.065	0.070	512,000	33,622	0.0657	0.066	0.066	0.070	0.065	0.070	512,000	0.0657	-5.71%
2025-09-16	0	0.070	0.066	0.071	-	-	0	0	-	0.070	0.066	0.071	-	-	0	-	0.00%
2025-09-15	0	0.070	0.066	0.071	0.066	0.072	280,000	19,096	0.0682	0.070	0.066	0.071	0.066	0.072	280,000	0.0682	-2.78%
2025-09-12	0	0.072	0.072	0.075	0.072	0.072	20,000	1,440	0.0720	0.072	0.072	0.075	0.072	0.072	20,000	0.0720	-5.26%
2025-09-11	0	0.076	0.073	0.076	0.068	0.078	844,000	61,138	0.0724	0.076	0.073	0.076	0.068	0.078	844,000	0.0724	0.00%
2025-09-10	0	0.076	0.070	0.076	0.070	0.078	2,808,000	209,300	0.0745	0.076	0.070	0.076	0.070	0.078	2,808,000	0.0745	8.57%
2025-09-09	0	0.070	0.067	0.071	0.066	0.077	982,000	72,302	0.0736	0.070	0.067	0.071	0.066	0.077	982,000	0.0736	7.69%
2025-09-08	0	0.065	0.064	0.067	0.062	0.067	218,000	14,266	0.0654	0.065	0.064	0.067	0.062	0.067	218,000	0.0654	3.17%
2025-09-05	0	0.063	0.063	0.066	0.062	0.065	78,000	4,968	0.0637	0.063	0.063	0.066	0.062	0.065	78,000	0.0637	-1.56%
2025-09-04	0	0.064	0.064	0.069	0.063	0.063	12,000	776	0.0647	0.064	0.064	0.069	0.063	0.063	12,000	0.0647	-4.48%
2025-09-03	0	0.067	0.067	0.071	-	-	0	0	-	0.067	0.067	0.071	-	-	0	-	0.00%
2025-09-02	0	0.067	0.067	0.071	0.064	0.078	192,000	13,280	0.0692	0.067	0.067	0.071	0.064	0.078	192,000	0.0692	3.08%
2025-09-01	0	0.065	0.064	0.068	0.065	0.065	238,000	15,470	0.0650	0.065	0.064	0.068	0.065	0.065	238,000	0.0650	0.00%
2025-08-29	0	0.065	0.065	0.067	0.064	0.067	122,000	7,982	0.0654	0.065	0.065	0.067	0.064	0.067	122,000	0.0654	-2.99%
2025-08-28	0	0.067	0.067	0.071	0.066	0.083	62,000	4,580	0.0739	0.067	0.067	0.071	0.066	0.083	62,000	0.0739	0.00%
2025-08-27	0	0.067	0.065	0.069	0.065	0.075	358,000	23,980	0.0670	0.067	0.065	0.069	0.065	0.075	358,000	0.0670	-2.90%
2025-08-26	0	0.069	0.068	0.070	0.069	0.075	152,000	10,702	0.0704	0.069	0.068	0.070	0.069	0.075	152,000	0.0704	0.00%
2025-08-25	0	0.069	0.069	0.072	0.069	0.083	608,000	45,266	0.0745	0.069	0.069	0.072	0.069	0.083	608,000	0.0745	2.99%
2025-08-22	0	0.067	0.067	0.071	0.067	0.076	1,004,000	69,786	0.0695	0.067	0.067	0.071	0.067	0.076	1,004,000	0.0695	-11.84%
2025-08-21	0	0.076	0.069	0.076	0.077	0.077	184,000	13,928	0.0757	0.076	0.069	0.076	0.077	0.077	184,000	0.0757	1.33%
2025-08-20	0	0.075	0.070	0.075	-	-	0	0	-	0.075	0.070	0.075	-	-	0	-	-2.60%
2025-08-19	0	0.077	0.071	0.077	0.070	0.080	270,000	19,260	0.0713	0.077	0.071	0.077	0.070	0.080	270,000	0.0713	4.05%
2025-08-18	0	0.074	0.071	0.076	0.070	0.080	848,000	63,934	0.0754	0.074	0.071	0.076	0.070	0.080	848,000	0.0754	4.23%
2025-08-15	0	0.071	0.071	0.074	0.068	0.079	1,076,000	78,084	0.0726	0.071	0.071	0.074	0.068	0.079	1,076,000	0.0726	-2.74%
2025-08-14	0	0.073	0.070	0.073	0.064	0.080	1,820,000	126,548	0.0695	0.073	0.070	0.073	0.064	0.080	1,820,000	0.0695	1.39%
2025-08-13	0	0.072	0.066	0.072	0.064	0.077	202,000	13,768	0.0682	0.072	0.066	0.072	0.064	0.077	202,000	0.0682	5.88%
2025-08-12	0	0.068	0.068	0.070	0.064	0.086	1,528,000	107,450	0.0703	0.068	0.068	0.070	0.064	0.086	1,528,000	0.0703	6.25%
2025-08-11	0	0.064	0.064	0.067	0.064	0.064	20,000	1,280	0.0640	0.064	0.064	0.067	0.064	0.064	20,000	0.0640	1.59%
2025-08-08	0	0.063	0.061	0.063	0.060	0.063	286,000	17,706	0.0619	0.063	0.061	0.063	0.060	0.063	286,000	0.0619	12.50%
2025-08-07	0	0.056	0.056	0.062	0.055	0.060	390,000	22,510	0.0577	0.056	0.056	0.062	0.055	0.060	390,000	0.0577	-5.08%
2025-08-06	0	0.059	0.057	0.060	0.059	0.059	74,000	4,366	0.0590	0.059	0.057	0.060	0.059	0.059	74,000	0.0590	1.72%
2025-08-05	0	0.058	0.058	0.061	-	-	0	0	-	0.058	0.058	0.061	-	-	0	-	0.00%
2025-08-04	0	0.058	0.058	0.061	0.058	0.062	700,500	41,565	0.0593	0.058	0.058	0.061	0.058	0.062	700,500	0.0593	-12.12%
2025-08-01	0	0.066	0.061	0.066	-	-	2,000	132	0.0660	0.066	0.061	0.066	-	-	2,000	0.0660	0.00%
2025-07-31	0	0.066	0.061	0.066	0.060	0.067	236,000	15,172	0.0643	0.066	0.061	0.066	0.060	0.067	236,000	0.0643	11.86%
2025-07-30	0	0.059	0.058	0.059	0.058	0.060	660,000	39,062	0.0592	0.059	0.058	0.059	0.058	0.060	660,000	0.0592	-3.28%
2025-07-29	0	0.061	0.059	0.064	0.061	0.061	216,000	13,176	0.0610	0.061	0.059	0.064	0.061	0.061	216,000	0.0610	-4.69%
2025-07-28	0	0.064	0.060	0.064	0.060	0.064	1,136,000	68,388	0.0602	0.064	0.060	0.064	0.060	0.064	1,136,000	0.0602	3.23%
2025-07-25	0	0.062	0.061	0.065	0.060	0.069	1,064,500	66,618	0.0626	0.062	0.061	0.065	0.060	0.069	1,064,500	0.0626	0.00%
2025-07-24	0	0.062	0.060	0.062	0.058	0.062	2,067,000	123,999	0.0600	0.062	0.060	0.062	0.058	0.062	2,067,000	0.0600	1.64%
2025-07-23	0	0.061	0.059	0.061	0.056	0.064	4,160,000	253,050	0.0608	0.061	0.059	0.061	0.056	0.064	4,160,000	0.0608	0.00%
2025-07-22	0	0.061	0.060	0.061	0.054	0.090	22,873,000	1,488,892	0.0651	0.061	0.060	0.061	0.054	0.090	22,873,000	0.0651	15.09%
2025-07-21	0	0.053	0.048	0.053	0.048	0.064	4,626,000	244,808	0.0529	0.053	0.048	0.053	0.048	0.064	4,626,000	0.0529	-10.17%
2025-07-18	0	0.059	0.055	0.059	0.056	0.059	386,000	22,142	0.0574	0.059	0.055	0.059	0.056	0.059	386,000	0.0574	0.00%
2025-07-17	0	0.059	0.055	0.059	0.050	0.069	1,686,000	96,392	0.0572	0.059	0.055	0.059	0.050	0.069	1,686,000	0.0572	18.00%
2025-07-16	0	0.050	0.048	0.050	0.049	0.055	586,000	29,224	0.0499	0.050	0.048	0.050	0.049	0.055	586,000	0.0499	-9.09%
2025-07-15	0	0.055	0.048	0.054	0.048	0.055	206,000	10,802	0.0524	0.055	0.048	0.054	0.048	0.055	206,000	0.0524	5.77%
2025-07-14	0	0.052	0.046	0.052	0.045	0.052	1,204,000	56,946	0.0473	0.052	0.046	0.052	0.045	0.052	1,204,000	0.0473	-3.70%
2025-07-11	0	0.054	0.050	0.054	0.055	0.055	12,000	640	0.0533	0.054	0.050	0.054	0.055	0.055	12,000	0.0533	0.00%
2025-07-10	0	0.054	0.047	0.053	0.049	0.055	520,000	27,186	0.0523	0.054	0.047	0.053	0.049	0.055	520,000	0.0523	10.20%
2025-07-09	0	0.049	0.045	0.049	-	-	0	0	-	0.049	0.045	0.049	-	-	0	-	0.00%
2025-07-08	0	0.049	0.046	0.049	-	-	0	0	-	0.049	0.046	0.049	-	-	0	-	0.00%
2025-07-07	0	0.049	0.045	0.049	0.045	0.049	352,000	16,090	0.0457	0.049	0.045	0.049	0.045	0.049	352,000	0.0457	-5.77%
2025-07-04	0	0.052	0.046	0.052	0.049	0.052	84,000	4,150	0.0494	0.052	0.046	0.052	0.049	0.052	84,000	0.0494	4.00%
2025-07-03	0	0.050	0.047	0.050	0.044	0.054	5,312,000	240,094	0.0452	0.050	0.047	0.050	0.044	0.054	5,312,000	0.0452	-3.85%
2025-07-02	0	0.052	0.048	0.050	0.041	0.053	942,000	43,634	0.0463	0.052	0.048	0.050	0.041	0.053	942,000	0.0463	26.83%
2025-06-30	0	0.041	0.043	0.044	0.041	0.043	478,000	19,746	0.0413	0.041	0.043	0.044	0.041	0.043	478,000	0.0413	-10.87%
2025-06-27	0	0.046	0.044	0.046	0.044	0.047	540,000	23,808	0.0441	0.046	0.044	0.046	0.044	0.047	540,000	0.0441	6.98%
2025-06-26	0	0.043	0.043	0.044	0.041	0.043	410,000	17,152	0.0418	0.043	0.043	0.044	0.041	0.043	410,000	0.0418	0.00%
2025-06-25	0	0.043	0.043	0.046	0.043	0.046	102,000	4,392	0.0431	0.043	0.043	0.046	0.043	0.046	102,000	0.0431	4.88%
2025-06-24	0	0.041	0.041	0.050	-	-	0	0	-	0.041	0.041	0.050	-	-	0	-	0.00%
2025-06-23	0	0.041	0.041	0.047	0.041	0.041	2,000	82	0.0410	0.041	0.041	0.047	0.041	0.041	2,000	0.0410	0.00%
2025-06-20	0	0.041	0.041	0.045	0.041	0.042	124,000	5,184	0.0418	0.041	0.041	0.045	0.041	0.042	124,000	0.0418	-10.87%
2025-06-19	0	0.046	0.041	0.046	-	-	0	0	-	0.046	0.041	0.046	-	-	0	-	0.00%
2025-06-18	0	0.046	0.043	0.046	0.045	0.046	840,000	38,544	0.0459	0.046	0.043	0.046	0.045	0.046	840,000	0.0459	9.52%
2025-06-17	0	0.042	0.042	0.045	-	-	0	0	-	0.042	0.042	0.045	-	-	0	-	0.00%
2025-06-16	0	0.042	0.042	0.044	-	-	0	0	-	0.042	0.042	0.044	-	-	0	-	0.00%
2025-06-13	0	0.042	0.042	0.045	0.042	0.042	40,000	1,680	0.0420	0.042	0.042	0.045	0.042	0.042	40,000	0.0420	0.00%
2025-06-12	0	0.042	0.042	0.045	0.042	0.042	110,000	4,620	0.0420	0.042	0.042	0.045	0.042	0.042	110,000	0.0420	0.00%
2025-06-11	0	0.042	0.041	0.043	0.042	0.042	122,000	5,124	0.0420	0.042	0.041	0.043	0.042	0.042	122,000	0.0420	-2.33%
2025-06-10	0	0.043	0.042	0.045	-	-	0	0	-	0.043	0.042	0.045	-	-	0	-	0.00%
2025-06-09	0	0.043	0.040	0.043	0.043	0.043	134,000	5,762	0.0430	0.043	0.040	0.043	0.043	0.043	134,000	0.0430	2.38%
2025-06-06	0	0.042	0.042	0.043	0.042	0.042	94,000	3,948	0.0420	0.042	0.042	0.043	0.042	0.042	94,000	0.0420	5.00%
2025-06-05	0	0.040	0.040	0.043	0.040	0.040	20,000	800	0.0400	0.040	0.040	0.043	0.040	0.040	20,000	0.0400	-9.09%
2025-06-04	0	0.044	0.040	0.045	-	-	0	0	-	0.044	0.040	0.045	-	-	0	-	0.00%
2025-06-03	0	0.044	0.040	0.045	0.044	0.044	100,000	4,400	0.0440	0.044	0.040	0.045	0.044	0.044	100,000	0.0440	0.00%
2025-06-02	0	0.044	0.040	0.045	-	-	0	0	-	0.044	0.040	0.045	-	-	0	-	0.00%
2025-05-30	0	0.044	0.040	0.044	0.043	0.044	82,000	3,528	0.0430	0.044	0.040	0.044	0.043	0.044	82,000	0.0430	7.32%
2025-05-29	0	0.041	0.039	0.041	0.036	0.042	844,000	32,294	0.0383	0.041	0.039	0.041	0.036	0.042	844,000	0.0383	2.50%
2025-05-28	0	0.040	0.036	0.040	0.040	0.040	152,000	6,080	0.0400	0.040	0.036	0.040	0.040	0.040	152,000	0.0400	0.00%
2025-05-27	0	0.040	0.040	0.043	0.040	0.040	552,000	22,080	0.0400	0.040	0.040	0.043	0.040	0.040	552,000	0.0400	-6.98%
2025-05-26	0	0.043	0.040	0.043	0.040	0.043	32,000	1,286	0.0402	0.043	0.040	0.043	0.040	0.043	32,000	0.0402	0.00%
2025-05-23	0	0.043	0.040	0.043	0.042	0.043	202,000	8,486	0.0420	0.043	0.040	0.043	0.042	0.043	202,000	0.0420	2.38%
2025-05-22	0	0.042	0.041	0.044	0.042	0.045	234,000	10,096	0.0431	0.042	0.041	0.044	0.042	0.045	234,000	0.0431	-4.55%
2025-05-21	0	0.044	0.042	0.044	0.042	0.044	340,000	14,614	0.0430	0.044	0.042	0.044	0.042	0.044	340,000	0.0430	7.32%
2025-05-20	0	0.041	0.040	0.043	-	-	0	0	-	0.041	0.040	0.043	-	-	0	-	0.00%
2025-05-19	0	0.041	0.041	0.043	0.041	0.041	98,000	4,018	0.0410	0.041	0.041	0.043	0.041	0.041	98,000	0.0410	-2.38%
2025-05-16	0	0.042	0.040	0.043	0.040	0.047	1,394,000	59,436	0.0426	0.042	0.040	0.043	0.040	0.047	1,394,000	0.0426	5.00%
2025-05-15	0	0.040	0.038	0.040	0.039	0.044	528,000	21,910	0.0415	0.040	0.038	0.040	0.039	0.044	528,000	0.0415	5.26%
2025-05-14	0	0.038	0.038	0.043	0.038	0.040	372,000	14,168	0.0381	0.038	0.038	0.043	0.038	0.040	372,000	0.0381	-5.00%
2025-05-13	0	0.040	0.038	0.044	0.040	0.044	200,000	8,064	0.0403	0.040	0.038	0.044	0.040	0.044	200,000	0.0403	2.56%
2025-05-12	0	0.039	0.036	0.039	0.037	0.039	86,000	3,186	0.0370	0.039	0.036	0.039	0.037	0.039	86,000	0.0370	0.00%
2025-05-09	0	0.039	0.038	0.042	-	-	0	0	-	0.039	0.038	0.042	-	-	0	-	0.00%
2025-05-08	0	0.039	0.039	0.041	0.038	0.038	34,000	1,292	0.0380	0.039	0.039	0.041	0.038	0.038	34,000	0.0380	-7.14%
2025-05-07	0	0.042	0.038	0.043	0.038	0.049	1,302,000	57,182	0.0439	0.042	0.038	0.043	0.038	0.049	1,302,000	0.0439	10.53%
2025-05-06	0	0.038	0.038	0.044	0.038	0.038	6,000	228	0.0380	0.038	0.038	0.044	0.038	0.038	6,000	0.0380	-13.64%
2025-05-02	0	0.044	0.040	0.043	-	-	0	0	-	0.044	0.040	0.043	-	-	0	-	0.00%
2025-04-30	0	0.044	0.038	0.043	-	-	0	0	-	0.044	0.038	0.043	-	-	0	-	0.00%
2025-04-29	0	0.044	0.038	0.043	-	-	0	0	-	0.044	0.038	0.043	-	-	0	-	0.00%
2025-04-28	0	0.044	0.038	0.045	-	-	4,000	180	0.0450	0.044	0.038	0.045	-	-	4,000	0.0450	0.00%
2025-04-25	0	0.044	0.040	0.045	-	-	0	0	-	0.044	0.040	0.045	-	-	0	-	0.00%
2025-04-24	0	0.044	0.040	0.045	0.044	0.044	200,000	8,800	0.0440	0.044	0.040	0.045	0.044	0.044	200,000	0.0440	2.33%
2025-04-23	0	0.043	0.038	0.044	-	-	0	0	-	0.043	0.038	0.044	-	-	0	-	0.00%
2025-04-22	0	0.043	0.038	0.044	-	-	0	0	-	0.043	0.038	0.044	-	-	0	-	-2.27%
2025-04-17	0	0.044	0.037	0.046	-	-	0	0	-	0.044	0.037	0.046	-	-	0	-	0.00%
2025-04-16	0	0.044	0.037	0.046	-	-	0	0	-	0.044	0.037	0.046	-	-	0	-	0.00%
2025-04-15	0	0.044	0.036	0.044	0.043	0.044	300,000	12,934	0.0431	0.044	0.036	0.044	0.043	0.044	300,000	0.0431	10.00%
2025-04-14	0	0.040	0.037	0.041	0.040	0.040	60,000	2,400	0.0400	0.040	0.037	0.041	0.040	0.040	60,000	0.0400	2.56%
2025-04-11	0	0.039	0.036	0.039	0.032	0.039	418,000	14,760	0.0353	0.039	0.036	0.039	0.032	0.039	418,000	0.0353	0.00%
2025-04-10	0	0.039	0.039	0.041	0.037	0.038	6,000	226	0.0377	0.039	0.039	0.041	0.037	0.038	6,000	0.0377	-2.50%
2025-04-09	0	0.040	0.038	0.040	0.038	0.040	148,000	5,746	0.0388	0.040	0.038	0.040	0.038	0.040	148,000	0.0388	8.11%
2025-04-08	0	0.037	0.037	0.041	0.036	0.041	204,000	7,644	0.0375	0.037	0.037	0.041	0.036	0.041	204,000	0.0375	-9.76%
2025-04-07	0	0.041	0.041	0.046	0.040	0.049	1,972,000	81,870	0.0415	0.041	0.041	0.046	0.040	0.049	1,972,000	0.0415	-24.07%
2025-04-03	0	0.054	0.048	0.054	0.046	0.054	128,000	6,362	0.0497	0.054	0.048	0.054	0.046	0.054	128,000	0.0497	0.00%
2025-04-02	0	0.054	0.049	0.054	-	-	0	0	-	0.054	0.049	0.054	-	-	0	-	0.00%
2025-04-01	0	0.054	0.049	0.054	-	-	0	0	-	0.054	0.049	0.054	-	-	0	-	0.00%
2025-03-31	0	0.054	0.049	0.054	-	-	0	0	-	0.054	0.049	0.054	-	-	0	-	-3.57%
2025-03-28	0	0.056	0.049	0.056	0.058	0.058	6,000	348	0.0580	0.056	0.049	0.056	0.058	0.058	6,000	0.0580	3.70%
2025-03-27	0	0.054	0.049	0.054	0.050	0.060	822,000	42,292	0.0515	0.054	0.049	0.054	0.050	0.060	822,000	0.0515	-1.82%
2025-03-26	0	0.055	0.050	0.055	0.055	0.055	500,000	27,500	0.0550	0.055	0.050	0.055	0.055	0.055	500,000	0.0550	-3.51%
2025-03-25	0	0.057	0.053	0.057	0.047	0.062	1,452,000	76,254	0.0525	0.057	0.053	0.057	0.047	0.062	1,452,000	0.0525	18.75%
2025-03-24	0	0.048	0.044	0.048	-	-	0	0	-	0.048	0.044	0.048	-	-	0	-	-2.04%
2025-03-21	0	0.049	0.046	0.049	0.042	0.049	394,000	18,214	0.0462	0.049	0.046	0.049	0.042	0.049	394,000	0.0462	0.00%
2025-03-20	0	0.049	0.046	0.049	0.050	0.050	6,000	300	0.0500	0.049	0.046	0.049	0.050	0.050	6,000	0.0500	-3.92%
2025-03-19	0	0.051	0.046	0.051	0.050	0.051	122,000	6,102	0.0500	0.051	0.046	0.051	0.050	0.051	122,000	0.0500	0.00%
2025-03-18	0	0.051	0.049	0.051	0.050	0.051	490,000	24,926	0.0509	0.051	0.049	0.051	0.050	0.051	490,000	0.0509	2.00%
2025-03-17	0	0.050	0.046	0.050	0.049	0.051	202,000	9,902	0.0490	0.050	0.046	0.050	0.049	0.051	202,000	0.0490	8.70%
2025-03-14	0	0.046	0.046	0.047	0.046	0.049	146,000	6,844	0.0469	0.046	0.046	0.047	0.046	0.049	146,000	0.0469	0.00%
2025-03-13	0	0.046	0.046	0.049	-	-	0	0	-	0.046	0.046	0.049	-	-	0	-	0.00%
2025-03-12	0	0.046	0.046	0.049	0.046	0.048	2,406,000	111,742	0.0464	0.046	0.046	0.049	0.046	0.048	2,406,000	0.0464	-8.00%
2025-03-11	0	0.050	0.047	0.050	-	-	0	0	-	0.050	0.047	0.050	-	-	0	-	0.00%
2025-03-10	0	0.050	0.049	0.050	0.050	0.050	4,000	200	0.0500	0.050	0.049	0.050	0.050	0.050	4,000	0.0500	0.00%
2025-03-07	0	0.050	0.049	0.051	0.049	0.050	310,000	15,416	0.0497	0.050	0.049	0.051	0.049	0.050	310,000	0.0497	-1.96%
2025-03-06	0	0.051	0.051	0.052	0.048	0.051	3,226,000	159,568	0.0495	0.051	0.051	0.052	0.048	0.051	3,226,000	0.0495	6.25%
2025-03-05	0	0.048	0.048	0.051	0.046	0.050	764,000	36,138	0.0473	0.048	0.048	0.051	0.046	0.050	764,000	0.0473	-4.00%
2025-03-04	0	0.050	0.050	0.051	0.050	0.052	26,000	1,310	0.0504	0.050	0.050	0.051	0.050	0.052	26,000	0.0504	-3.85%
2025-03-03	0	0.052	0.051	0.054	-	-	0	0	-	0.052	0.051	0.054	-	-	0	-	0.00%
2025-02-28	0	0.052	0.051	0.054	0.050	0.052	1,052,000	53,484	0.0508	0.052	0.051	0.054	0.050	0.052	1,052,000	0.0508	0.00%
2025-02-27	0	0.052	0.052	0.053	0.052	0.056	2,552,000	134,132	0.0526	0.052	0.052	0.053	0.052	0.056	2,552,000	0.0526	1.96%
2025-02-26	0	0.051	0.050	0.051	0.051	0.058	2,456,000	130,020	0.0529	0.051	0.050	0.051	0.051	0.058	2,456,000	0.0529	-12.07%
2025-02-25	0	0.058	0.054	0.058	-	-	0	0	-	0.058	0.054	0.058	-	-	0	-	-6.45%
2025-02-24	0	0.062	0.053	0.062	0.055	0.062	70,000	3,920	0.0560	0.062	0.053	0.062	0.055	0.062	70,000	0.0560	5.08%
2025-02-21	0	0.059	0.053	0.062	0.059	0.059	4,000	236	0.0590	0.059	0.053	0.062	0.059	0.059	4,000	0.0590	-1.67%
2025-02-20	0	0.060	0.054	0.060	-	-	0	0	-	0.060	0.054	0.060	-	-	0	-	-1.64%
2025-02-19	0	0.061	0.054	0.061	-	-	4,000	244	0.0610	0.061	0.054	0.061	-	-	4,000	0.0610	-1.61%
2025-02-18	0	0.062	0.054	0.062	0.052	0.062	252,000	13,436	0.0533	0.062	0.054	0.062	0.052	0.062	252,000	0.0533	14.81%
2025-02-17	0	0.054	0.054	0.058	0.054	0.059	460,000	25,490	0.0554	0.054	0.054	0.058	0.054	0.059	460,000	0.0554	-6.90%
2025-02-14	0	0.058	0.058	0.070	0.057	0.057	20,000	1,140	0.0570	0.058	0.058	0.070	0.057	0.057	20,000	0.0570	-13.43%
2025-02-13	0	0.067	0.060	0.068	0.067	0.067	4,000	268	0.0670	0.067	0.060	0.068	0.067	0.067	4,000	0.0670	-2.90%
2025-02-12	0	0.069	0.058	0.070	-	-	0	0	-	0.069	0.058	0.070	-	-	0	-	0.00%
2025-02-11	0	0.069	0.058	0.069	0.064	0.069	356,000	23,374	0.0657	0.069	0.058	0.069	0.064	0.069	356,000	0.0657	2.99%
2025-02-10	0	0.067	0.058	0.067	0.067	0.067	4,000	268	0.0670	0.067	0.058	0.067	0.067	0.067	4,000	0.0670	6.35%
2025-02-07	0	0.063	0.059	0.067	0.063	0.065	22,000	1,390	0.0632	0.063	0.059	0.067	0.063	0.065	22,000	0.0632	-5.97%
2025-02-06	0	0.067	0.059	0.068	0.067	0.067	2,000	134	0.0670	0.067	0.059	0.068	0.067	0.067	2,000	0.0670	0.00%
2025-02-05	0	0.067	0.060	0.068	0.067	0.067	2,000	134	0.0670	0.067	0.060	0.068	0.067	0.067	2,000	0.0670	-1.47%
2025-02-04	0	0.068	0.056	0.068	0.068	0.071	4,000	278	0.0695	0.068	0.056	0.068	0.068	0.071	4,000	0.0695	0.00%
2025-02-03	0	0.068	0.056	0.068	0.068	0.069	14,000	954	0.0681	0.068	0.056	0.068	0.068	0.069	14,000	0.0681	0.00%
2025-01-28	0	0.068	0.056	0.068	0.068	0.071	4,000	278	0.0695	0.068	0.056	0.068	0.068	0.071	4,000	0.0695	6.25%
2025-01-27	0	0.064	0.056	0.065	0.064	0.065	6,000	388	0.0647	0.064	0.056	0.065	0.064	0.065	6,000	0.0647	-3.03%
2025-01-24	0	0.066	0.058	0.067	0.066	0.066	4,000	264	0.0660	0.066	0.058	0.067	0.066	0.066	4,000	0.0660	-1.49%
2025-01-23	0	0.067	0.056	0.068	0.067	0.067	58,000	3,886	0.0670	0.067	0.056	0.068	0.067	0.067	58,000	0.0670	0.00%
2025-01-22	0	0.067	0.066	0.067	0.066	0.067	40,000	2,642	0.0661	0.067	0.066	0.067	0.066	0.067	40,000	0.0661	3.08%
2025-01-21	0	0.065	0.057	0.070	-	-	0	0	-	0.065	0.057	0.070	-	-	0	-	0.00%
2025-01-20	0	0.065	0.057	0.070	0.065	0.065	30,000	1,950	0.0650	0.065	0.057	0.070	0.065	0.065	30,000	0.0650	0.00%
2025-01-17	0	0.065	0.056	0.065	0.066	0.066	4,000	264	0.0660	0.065	0.056	0.065	0.066	0.066	4,000	0.0660	8.33%
2025-01-16	0	0.060	0.060	0.065	0.060	0.060	24,000	1,440	0.0600	0.060	0.060	0.065	0.060	0.060	24,000	0.0600	0.00%
2025-01-15	0	0.060	0.060	0.066	0.055	0.070	236,000	13,100	0.0555	0.060	0.060	0.066	0.055	0.070	236,000	0.0555	-7.69%
2025-01-14	0	0.065	0.056	0.070	-	-	0	0	-	0.065	0.056	0.070	-	-	0	-	0.00%
2025-01-13	0	0.065	0.057	0.065	0.069	0.069	10,000	650	0.0650	0.065	0.057	0.065	0.069	0.069	10,000	0.0650	4.84%
2025-01-10	0	0.062	0.057	0.062	0.062	0.062	4,000	248	0.0620	0.062	0.057	0.062	0.062	0.062	4,000	0.0620	0.00%
2025-01-09	0	0.062	0.056	0.071	-	-	0	0	-	0.062	0.056	0.071	-	-	0	-	0.00%
2025-01-08	0	0.062	0.062	0.064	0.062	0.073	760,000	47,890	0.0630	0.062	0.062	0.064	0.062	0.073	760,000	0.0630	-4.62%
2025-01-07	0	0.065	0.062	0.068	0.065	0.072	2,014,000	138,460	0.0687	0.065	0.062	0.068	0.065	0.072	2,014,000	0.0687	-7.14%
2025-01-06	0	0.070	0.059	0.070	0.070	0.072	14,000	988	0.0706	0.070	0.059	0.070	0.070	0.072	14,000	0.0706	-2.78%
2025-01-03	0	0.072	0.058	0.072	0.063	0.080	272,000	17,800	0.0654	0.072	0.058	0.072	0.063	0.080	272,000	0.0654	16.13%
2025-01-02	0	0.062	0.056	0.062	0.062	0.062	308,000	19,096	0.0620	0.062	0.056	0.062	0.062	0.062	308,000	0.0620	0.00%
2024-12-31	0	0.062	0.053	0.062	-	-	0	0	-	0.062	0.053	0.062	-	-	0	-	0.00%
2024-12-30	0	0.062	0.055	0.059	-	-	6,000	372	0.0620	0.062	0.055	0.059	-	-	6,000	0.0620	0.00%
2024-12-27	0	0.062	0.056	0.062	0.062	0.062	48,000	2,816	0.0587	0.062	0.056	0.062	0.062	0.062	48,000	0.0587	21.57%
2024-12-24	0	0.051	0.051	0.055	0.050	0.065	276,000	14,204	0.0515	0.051	0.051	0.055	0.050	0.065	276,000	0.0515	-13.56%
2024-12-23	0	0.059	0.056	0.060	0.056	0.059	48,000	2,700	0.0563	0.059	0.056	0.060	0.056	0.059	48,000	0.0563	3.51%
2024-12-20	0	0.057	0.057	0.062	-	-	0	0	-	0.057	0.057	0.062	-	-	0	-	0.00%
2024-12-19	0	0.057	0.057	0.068	-	-	0	0	-	0.057	0.057	0.068	-	-	0	-	0.00%
2024-12-18	0	0.057	0.054	0.060	-	-	0	0	-	0.057	0.054	0.060	-	-	0	-	0.00%
2024-12-17	0	0.057	0.052	0.059	0.056	0.057	202,000	11,504	0.0570	0.057	0.052	0.059	0.056	0.057	202,000	0.0570	5.56%
2024-12-16	0	0.054	0.050	0.057	0.052	0.054	430,000	23,160	0.0539	0.054	0.050	0.057	0.052	0.054	430,000	0.0539	0.00%
2024-12-13	0	0.054	0.052	0.058	0.054	0.054	54,000	2,916	0.0540	0.054	0.052	0.058	0.054	0.054	54,000	0.0540	0.00%
2024-12-12	0	0.054	0.054	0.059	-	-	0	0	-	0.054	0.054	0.059	-	-	0	-	0.00%
2024-12-11	0	0.054	0.054	0.058	0.054	0.059	602,000	32,968	0.0548	0.054	0.054	0.058	0.054	0.059	602,000	0.0548	-5.26%
2024-12-10	0	0.057	0.054	0.060	-	-	0	0	-	0.057	0.054	0.060	-	-	0	-	0.00%
2024-12-09	0	0.057	0.053	0.057	0.058	0.058	252,000	14,556	0.0578	0.057	0.053	0.057	0.058	0.058	252,000	0.0578	1.79%
2024-12-06	0	0.056	0.052	0.056	0.055	0.056	606,000	33,568	0.0554	0.056	0.052	0.056	0.055	0.056	606,000	0.0554	9.80%
2024-12-05	0	0.051	0.051	0.057	0.051	0.054	260,000	13,440	0.0517	0.051	0.051	0.057	0.051	0.054	260,000	0.0517	-15.00%
2024-12-04	0	0.060	0.054	0.060	0.059	0.060	204,000	12,236	0.0600	0.060	0.054	0.060	0.059	0.060	204,000	0.0600	5.26%
2024-12-03	0	0.057	0.054	0.057	0.057	0.058	432,000	25,036	0.0580	0.057	0.054	0.057	0.057	0.058	432,000	0.0580	-1.72%
2024-12-02	0	0.058	0.058	0.062	0.055	0.062	2,226,000	127,332	0.0572	0.058	0.058	0.062	0.055	0.062	2,226,000	0.0572	0.00%
2024-11-29	0	0.058	0.058	0.062	0.053	0.064	2,964,000	166,480	0.0562	0.058	0.058	0.062	0.053	0.064	2,964,000	0.0562	-1.69%
2024-11-28	0	0.059	0.053	0.059	0.055	0.060	372,000	20,470	0.0550	0.059	0.053	0.059	0.055	0.060	372,000	0.0550	13.46%
2024-11-27	0	0.052	0.050	0.057	0.052	0.052	18,000	936	0.0520	0.052	0.050	0.057	0.052	0.052	18,000	0.0520	0.00%
2024-11-26	0	0.052	0.047	0.052	-	-	0	0	-	0.052	0.047	0.052	-	-	0	-	-1.89%
2024-11-25	0	0.053	0.049	0.053	0.053	0.053	6,000	318	0.0530	0.053	0.049	0.053	0.053	0.053	6,000	0.0530	0.00%
2024-11-22	0	0.053	0.051	0.053	-	-	0	0	-	0.053	0.051	0.053	-	-	0	-	-1.85%
2024-11-21	0	0.054	0.049	0.054	0.054	0.054	4,000	216	0.0540	0.054	0.049	0.054	0.054	0.054	4,000	0.0540	0.00%
2024-11-20	0	0.054	0.052	0.054	0.054	0.054	316,000	17,064	0.0540	0.054	0.052	0.054	0.054	0.054	316,000	0.0540	1.89%
2024-11-19	0	0.053	0.048	0.057	0.050	0.053	740,000	38,736	0.0523	0.053	0.048	0.057	0.050	0.053	740,000	0.0523	0.00%
2024-11-18	0	0.053	0.048	0.052	0.052	0.055	1,300,000	68,220	0.0525	0.053	0.048	0.052	0.052	0.055	1,300,000	0.0525	3.92%
2024-11-15	0	0.051	0.050	0.053	0.050	0.065	580,000	30,080	0.0519	0.051	0.050	0.053	0.050	0.065	580,000	0.0519	-1.92%
2024-11-14	0	0.052	0.052	0.054	0.052	0.074	1,330,000	72,826	0.0548	0.052	0.052	0.054	0.052	0.074	1,330,000	0.0548	1.96%
2024-11-13	0	0.051	0.051	0.053	0.050	0.051	7,238,000	363,908	0.0503	0.051	0.051	0.053	0.050	0.051	7,238,000	0.0503	0.00%
2024-11-12	0	0.051	0.048	0.051	0.052	0.052	10,000	520	0.0520	0.051	0.048	0.051	0.052	0.052	10,000	0.0520	-3.77%
2024-11-11	0	0.053	0.048	0.053	-	-	0	0	-	0.053	0.048	0.053	-	-	0	-	-1.85%
2024-11-08	0	0.054	0.047	0.054	0.047	0.060	7,028,000	365,376	0.0520	0.054	0.047	0.054	0.047	0.060	7,028,000	0.0520	17.39%
2024-11-07	0	0.046	0.046	0.049	0.046	0.050	1,134,000	56,180	0.0495	0.046	0.046	0.049	0.046	0.050	1,134,000	0.0495	-4.17%
2024-11-06	0	0.048	0.048	0.050	0.048	0.050	726,000	36,068	0.0497	0.048	0.048	0.050	0.048	0.050	726,000	0.0497	-2.04%
2024-11-05	0	0.049	0.049	0.053	0.049	0.050	1,468,000	72,932	0.0497	0.049	0.049	0.053	0.049	0.050	1,468,000	0.0497	0.00%
2024-11-04	0	0.049	0.047	0.050	0.049	0.049	10,000	490	0.0490	0.049	0.047	0.050	0.049	0.049	10,000	0.0490	0.00%
2024-11-01	0	0.049	0.046	0.050	-	-	0	0	-	0.049	0.046	0.050	-	-	0	-	0.00%
2024-10-31	0	0.049	0.046	0.050	0.048	0.050	46,000	2,216	0.0482	0.049	0.046	0.050	0.048	0.050	46,000	0.0482	6.52%
2024-10-30	0	0.046	0.046	0.050	0.046	0.046	50,000	2,300	0.0460	0.046	0.046	0.050	0.046	0.046	50,000	0.0460	-6.12%
2024-10-29	0	0.049	0.046	0.049	0.049	0.049	102,000	4,998	0.0490	0.049	0.046	0.049	0.049	0.049	102,000	0.0490	0.00%
2024-10-28	0	0.049	0.046	0.049	0.046	0.049	24,000	1,116	0.0465	0.049	0.046	0.049	0.046	0.049	24,000	0.0465	4.26%
2024-10-25	0	0.047	0.047	0.051	0.046	0.051	2,050,000	98,130	0.0479	0.047	0.047	0.051	0.046	0.051	2,050,000	0.0479	4.44%
2024-10-24	0	0.045	0.045	0.050	0.043	0.044	500,000	21,724	0.0434	0.045	0.045	0.050	0.043	0.044	500,000	0.0434	-8.16%
2024-10-23	0	0.049	0.049	0.053	0.049	0.050	104,000	5,154	0.0496	0.049	0.049	0.053	0.049	0.050	104,000	0.0496	-10.91%
2024-10-22	0	0.055	0.047	0.055	0.047	0.055	88,000	4,384	0.0498	0.055	0.047	0.055	0.047	0.055	88,000	0.0498	10.00%
2024-10-21	0	0.050	0.050	0.055	-	-	0	0	-	0.050	0.050	0.055	-	-	0	-	0.00%
2024-10-18	0	0.050	0.047	0.055	0.050	0.050	20,000	1,000	0.0500	0.050	0.047	0.055	0.050	0.050	20,000	0.0500	0.00%
2024-10-17	0	0.050	0.046	0.050	0.050	0.050	10,000	500	0.0500	0.050	0.046	0.050	0.050	0.050	10,000	0.0500	0.00%
2024-10-16	0	0.050	0.046	0.054	0.050	0.050	60,000	3,000	0.0500	0.050	0.046	0.054	0.050	0.050	60,000	0.0500	0.00%
2024-10-15	0	0.050	0.050	0.055	0.049	0.055	1,500,000	77,714	0.0518	0.050	0.050	0.055	0.049	0.055	1,500,000	0.0518	-7.41%
2024-10-14	0	0.054	0.052	0.056	0.054	0.054	118,000	6,408	0.0543	0.054	0.052	0.056	0.054	0.054	118,000	0.0543	-3.57%
2024-10-10	0	0.056	0.056	0.060	0.050	0.056	2,102,000	117,352	0.0558	0.056	0.056	0.060	0.050	0.056	2,102,000	0.0558	1.82%
2024-10-09	0	0.055	0.050	0.055	0.054	0.055	536,000	29,310	0.0547	0.055	0.050	0.055	0.054	0.055	536,000	0.0547	0.00%
2024-10-08	0	0.055	0.056	0.058	0.055	0.073	3,246,000	186,596	0.0575	0.055	0.056	0.058	0.055	0.073	3,246,000	0.0575	-25.68%
2024-10-07	0	0.074	0.068	0.075	0.062	0.080	2,038,000	148,212	0.0727	0.074	0.068	0.075	0.062	0.080	2,038,000	0.0727	23.33%
2024-10-04	0	0.060	0.060	0.064	0.051	0.065	2,440,000	155,956	0.0639	0.060	0.060	0.064	0.051	0.065	2,440,000	0.0639	-7.69%
2024-10-03	0	0.065	0.050	0.065	0.060	0.080	8,986,000	586,596	0.0653	0.065	0.050	0.065	0.060	0.080	8,986,000	0.0653	4.84%
2024-10-02	0	0.062	0.061	0.062	0.051	0.062	10,806,000	620,810	0.0575	0.062	0.061	0.062	0.051	0.062	10,806,000	0.0575	24.00%
2024-09-30	0	0.050	0.048	0.050	0.048	0.060	2,390,000	119,724	0.0501	0.050	0.048	0.050	0.048	0.060	2,390,000	0.0501	0.00%
2024-09-27	0	0.050	0.041	0.057	0.043	0.050	2,520,000	113,976	0.0452	0.050	0.041	0.057	0.043	0.050	2,520,000	0.0452	11.11%
2024-09-26	0	0.045	0.045	0.048	0.042	0.047	206,000	9,350	0.0454	0.045	0.045	0.048	0.042	0.047	206,000	0.0454	-8.16%
2024-09-25	0	0.049	0.047	0.049	0.049	0.049	10,000	490	0.0490	0.049	0.047	0.049	0.049	0.049	10,000	0.0490	4.26%
2024-09-24	0	0.047	0.047	0.054	-	-	10,000	500	0.0500	0.047	0.047	0.054	-	-	10,000	0.0500	0.00%
2024-09-23	0	0.047	0.045	0.052	-	-	0	0	-	0.047	0.045	0.052	-	-	0	-	0.00%
2024-09-20	0	0.047	0.045	0.049	0.043	0.047	88,000	3,954	0.0449	0.047	0.045	0.049	0.043	0.047	88,000	0.0449	4.44%
2024-09-19	0	0.045	0.045	0.060	-	-	0	0	-	0.045	0.045	0.060	-	-	0	-	0.00%
2024-09-17	0	0.045	0.045	0.057	0.043	0.043	80,000	3,440	0.0430	0.045	0.045	0.057	0.043	0.043	80,000	0.0430	-6.25%
2024-09-16	0	0.048	0.044	0.049	0.042	0.048	118,000	5,158	0.0437	0.048	0.044	0.049	0.042	0.048	118,000	0.0437	-2.04%
2024-09-13	0	0.049	0.041	0.060	-	-	0	0	-	0.049	0.041	0.060	-	-	0	-	0.00%
2024-09-12	0	0.049	0.044	0.050	-	-	0	0	-	0.049	0.044	0.050	-	-	0	-	0.00%
2024-09-11	0	0.049	0.049	0.052	0.049	0.049	30,000	1,470	0.0490	0.049	0.049	0.052	0.049	0.049	30,000	0.0490	4.26%
2024-09-10	0	0.047	0.044	0.052	0.047	0.047	8,000	376	0.0470	0.047	0.044	0.052	0.047	0.047	8,000	0.0470	-4.08%
2024-09-09	0	0.049	0.044	0.049	0.051	0.051	80,000	4,080	0.0510	0.049	0.044	0.049	0.051	0.051	80,000	0.0510	-5.77%
2024-09-05	0	0.052	0.049	0.058	0.044	0.054	610,000	30,864	0.0506	0.052	0.049	0.058	0.044	0.054	610,000	0.0506	-3.70%
2024-09-04	0	0.054	0.050	0.054	-	-	0	0	-	0.054	0.050	0.054	-	-	0	-	0.00%
2024-09-03	0	0.054	0.042	0.054	0.056	0.056	26,000	1,456	0.0560	0.054	0.042	0.054	0.056	0.056	26,000	0.0560	-1.82%
2024-09-02	0	0.055	0.045	0.055	0.057	0.057	2,000	114	0.0570	0.055	0.045	0.055	0.057	0.057	2,000	0.0570	17.02%
2024-08-30	0	0.047	0.045	0.059	0.047	0.047	84,000	3,948	0.0470	0.047	0.045	0.059	0.047	0.047	84,000	0.0470	11.90%
2024-08-29	0	0.042	0.040	0.045	0.042	0.045	120,000	5,244	0.0437	0.042	0.040	0.045	0.042	0.045	120,000	0.0437	-6.67%
2024-08-28	0	0.045	0.045	0.051	0.042	0.045	532,000	23,730	0.0446	0.045	0.045	0.051	0.042	0.045	532,000	0.0446	-4.26%
2024-08-27	0	0.047	0.043	0.052	-	-	0	0	-	0.047	0.043	0.052	-	-	0	-	0.00%
2024-08-26	0	0.047	0.043	0.050	-	-	0	0	-	0.047	0.043	0.050	-	-	0	-	0.00%
2024-08-23	0	0.047	0.048	0.050	0.047	0.047	80,000	3,760	0.0470	0.047	0.048	0.050	0.047	0.047	80,000	0.0470	-4.08%
2024-08-22	0	0.049	0.047	0.057	-	-	0	0	-	0.049	0.047	0.057	-	-	0	-	0.00%
2024-08-21	0	0.049	0.049	0.059	0.047	0.052	622,000	30,514	0.0491	0.049	0.049	0.059	0.047	0.052	622,000	0.0491	-2.00%
2024-08-20	0	0.050	0.050	0.053	0.050	0.059	1,178,000	64,262	0.0546	0.050	0.050	0.053	0.050	0.059	1,178,000	0.0546	4.17%
2024-08-19	0	0.048	0.048	0.059	0.047	0.048	1,000,000	47,256	0.0473	0.048	0.048	0.059	0.047	0.048	1,000,000	0.0473	-2.04%
2024-08-16	0	0.049	0.046	0.059	-	-	0	0	-	0.049	0.046	0.059	-	-	0	-	0.00%
2024-08-15	0	0.049	0.046	0.059	-	-	0	0	-	0.049	0.046	0.059	-	-	0	-	0.00%
2024-08-14	0	0.049	0.049	0.054	0.048	0.054	384,000	19,400	0.0505	0.049	0.049	0.054	0.048	0.054	384,000	0.0505	0.00%
2024-08-13	0	0.049	0.046	0.061	0.045	0.049	1,010,000	48,250	0.0478	0.049	0.046	0.061	0.045	0.049	1,010,000	0.0478	22.50%
2024-08-12	0	0.040	0.040	0.049	0.035	0.038	80,000	2,914	0.0364	0.040	0.040	0.049	0.035	0.038	80,000	0.0364	-9.09%
2024-08-09	0	0.044	0.044	0.046	0.036	0.057	1,138,000	51,936	0.0456	0.044	0.044	0.046	0.036	0.057	1,138,000	0.0456	25.71%
2024-08-08	0	0.035	0.035	0.038	0.034	0.039	418,000	14,568	0.0349	0.035	0.035	0.038	0.034	0.039	418,000	0.0349	-10.26%
2024-08-07	0	0.039	0.036	0.039	0.039	0.040	156,000	6,134	0.0393	0.039	0.036	0.039	0.039	0.040	156,000	0.0393	0.00%
2024-08-06	0	0.039	0.036	0.041	0.036	0.039	556,000	21,268	0.0383	0.039	0.036	0.041	0.036	0.039	556,000	0.0383	-2.50%
2024-08-05	0	0.040	0.039	0.041	0.038	0.050	8,700,000	351,902	0.0404	0.040	0.039	0.041	0.038	0.050	8,700,000	0.0404	-14.89%
2024-08-02	0	0.047	0.047	0.050	0.045	0.047	92,000	4,200	0.0457	0.047	0.047	0.050	0.045	0.047	92,000	0.0457	0.00%
2024-08-01	0	0.047	0.046	0.050	0.047	0.047	54,000	2,538	0.0470	0.047	0.046	0.050	0.047	0.047	54,000	0.0470	-6.00%
2024-07-31	0	0.050	0.048	0.054	0.048	0.050	120,000	5,840	0.0487	0.050	0.048	0.054	0.048	0.050	120,000	0.0487	-13.79%
2024-07-30	0	0.058	0.048	0.058	-	-	0	0	-	0.058	0.048	0.058	-	-	0	-	0.00%
2024-07-29	0	0.058	0.050	0.058	0.050	0.064	46,000	2,328	0.0506	0.058	0.050	0.058	0.050	0.064	46,000	0.0506	20.83%
2024-07-26	0	0.048	0.048	0.050	0.048	0.048	58,000	2,784	0.0480	0.048	0.048	0.050	0.048	0.048	58,000	0.0480	2.13%
2024-07-25	0	0.047	0.047	0.050	0.047	0.061	46,000	2,218	0.0482	0.047	0.047	0.050	0.047	0.061	46,000	0.0482	-2.08%
2024-07-24	0	0.048	0.047	0.055	-	-	0	0	-	0.048	0.047	0.055	-	-	0	-	0.00%
2024-07-23	0	0.048	0.048	0.055	0.048	0.058	242,000	12,108	0.0500	0.048	0.048	0.055	0.048	0.058	242,000	0.0500	2.13%
2024-07-22	0	0.047	0.047	0.050	0.047	0.047	430,000	20,210	0.0470	0.047	0.047	0.050	0.047	0.047	430,000	0.0470	2.17%
2024-07-19	0	0.046	0.046	0.050	0.046	0.050	400,000	19,632	0.0491	0.046	0.046	0.050	0.046	0.050	400,000	0.0491	-8.00%
2024-07-18	0	0.050	0.047	0.050	0.047	0.050	32,000	1,510	0.0472	0.050	0.047	0.050	0.047	0.050	32,000	0.0472	0.00%
2024-07-17	0	0.050	0.050	0.054	0.047	0.050	416,000	20,730	0.0498	0.050	0.050	0.054	0.047	0.050	416,000	0.0498	0.00%
2024-07-16	0	0.050	0.050	0.052	0.050	0.050	56,000	2,800	0.0500	0.050	0.050	0.052	0.050	0.050	56,000	0.0500	-3.85%
2024-07-15	0	0.052	0.049	0.052	-	-	0	0	-	0.052	0.049	0.052	-	-	0	-	-1.89%
2024-07-12	0	0.053	0.051	0.060	0.050	0.053	252,000	12,906	0.0512	0.053	0.051	0.060	0.050	0.053	252,000	0.0512	6.00%
2024-07-11	0	0.050	0.050	0.052	0.050	0.052	152,000	7,784	0.0512	0.050	0.050	0.052	0.050	0.052	152,000	0.0512	-7.41%
2024-07-10	0	0.054	0.048	0.057	0.047	0.054	938,000	48,732	0.0520	0.054	0.048	0.057	0.047	0.054	938,000	0.0520	0.00%
2024-07-09	0	0.054	0.049	0.059	0.054	0.054	246,000	13,284	0.0540	0.054	0.049	0.059	0.054	0.054	246,000	0.0540	0.00%
2024-07-08	0	0.054	0.049	0.054	-	-	0	0	-	0.054	0.049	0.054	-	-	0	-	0.00%
2024-07-05	0	0.054	0.050	0.058	0.051	0.054	360,000	18,850	0.0524	0.054	0.050	0.058	0.051	0.054	360,000	0.0524	3.85%
2024-07-04	0	0.052	0.051	0.057	0.052	0.052	220,000	11,440	0.0520	0.052	0.051	0.057	0.052	0.052	220,000	0.0520	-7.14%
2024-07-03	0	0.056	0.051	0.056	0.050	0.057	292,000	15,004	0.0514	0.056	0.051	0.056	0.050	0.057	292,000	0.0514	9.80%
2024-07-02	0	0.051	0.050	0.051	0.050	0.052	86,000	4,342	0.0505	0.051	0.050	0.051	0.050	0.052	86,000	0.0505	2.00%
2024-06-28	0	0.050	0.048	0.053	0.050	0.053	312,000	15,606	0.0500	0.050	0.048	0.053	0.050	0.053	312,000	0.0500	-3.85%
2024-06-27	0	0.052	0.050	0.051	-	-	0	0	-	0.052	0.050	0.051	-	-	0	-	0.00%
2024-06-26	0	0.052	0.052	0.054	0.051	0.054	162,000	8,268	0.0510	0.052	0.052	0.054	0.051	0.054	162,000	0.0510	-5.45%
2024-06-25	0	0.055	0.052	0.055	0.052	0.057	492,000	26,432	0.0537	0.055	0.052	0.055	0.052	0.057	492,000	0.0537	0.00%
2024-06-24	0	0.055	0.054	0.060	0.055	0.070	60,000	3,344	0.0557	0.055	0.054	0.060	0.055	0.070	60,000	0.0557	0.00%
2024-06-21	0	0.055	0.055	0.056	0.051	0.056	1,760,000	94,146	0.0535	0.055	0.055	0.056	0.051	0.056	1,760,000	0.0535	-1.79%
2024-06-20	0	0.056	0.053	0.056	0.053	0.056	114,000	6,376	0.0559	0.056	0.053	0.056	0.053	0.056	114,000	0.0559	1.82%
2024-06-19	0	0.055	0.053	0.055	0.053	0.058	594,000	32,194	0.0542	0.055	0.053	0.055	0.053	0.058	594,000	0.0542	1.85%
2024-06-18	0	0.054	0.052	0.054	0.052	0.058	1,172,000	62,162	0.0530	0.054	0.052	0.054	0.052	0.058	1,172,000	0.0530	-10.00%
2024-06-17	0	0.060	0.057	0.060	0.057	0.061	100,000	5,808	0.0581	0.060	0.057	0.060	0.057	0.061	100,000	0.0581	3.45%
2024-06-14	0	0.058	0.056	0.058	0.054	0.060	2,484,000	142,100	0.0572	0.058	0.056	0.058	0.054	0.060	2,484,000	0.0572	1.75%
2024-06-13	0	0.057	0.057	0.060	0.056	0.073	8,560,000	521,246	0.0609	0.057	0.057	0.060	0.056	0.073	8,560,000	0.0609	-10.94%
2024-06-12	0	0.064	0.063	0.064	0.064	0.083	26,044,000	1,915,540	0.0736	0.064	0.063	0.064	0.064	0.083	26,044,000	0.0736	0.00%
2024-06-11	0	0.064	0.059	0.064	0.049	0.086	33,620,000	2,375,092	0.0706	0.064	0.059	0.064	0.049	0.086	33,620,000	0.0706	39.13%
2024-06-07	0	0.046	0.046	0.050	0.044	0.044	80,000	3,520	0.0440	0.046	0.046	0.050	0.044	0.044	80,000	0.0440	-4.17%
2024-06-06	0	0.048	0.045	0.049	0.047	0.049	206,000	9,970	0.0484	0.048	0.045	0.049	0.047	0.049	206,000	0.0484	-2.04%
2024-06-05	0	0.049	0.045	0.050	0.045	0.051	928,000	43,520	0.0469	0.049	0.045	0.050	0.045	0.051	928,000	0.0469	-3.92%
2024-06-04	0	0.051	0.050	0.055	0.050	0.051	90,000	4,560	0.0507	0.051	0.050	0.055	0.050	0.051	90,000	0.0507	-1.92%
2024-06-03	0	0.052	0.052	0.058	0.050	0.060	166,000	8,580	0.0517	0.052	0.052	0.058	0.050	0.060	166,000	0.0517	0.00%
2024-05-31	0	0.052	0.052	0.058	0.049	0.061	664,000	37,550	0.0566	0.052	0.052	0.058	0.049	0.061	664,000	0.0566	4.00%
2024-05-30	0	0.050	0.050	0.057	0.049	0.050	60,000	2,960	0.0493	0.050	0.050	0.057	0.049	0.050	60,000	0.0493	4.17%
2024-05-29	0	0.048	0.047	0.052	0.048	0.048	20,000	960	0.0480	0.048	0.047	0.052	0.048	0.048	20,000	0.0480	0.00%
2024-05-28	0	0.048	0.048	0.060	0.048	0.048	30,000	1,440	0.0480	0.048	0.048	0.060	0.048	0.048	30,000	0.0480	-9.43%
2024-05-27	0	0.053	0.048	0.060	0.052	0.055	88,000	4,618	0.0525	0.053	0.048	0.060	0.052	0.055	88,000	0.0525	1.92%
2024-05-24	0	0.052	0.052	0.056	0.052	0.052	154,000	8,016	0.0521	0.052	0.052	0.056	0.052	0.052	154,000	0.0521	0.00%
2024-05-23	0	0.052	0.052	0.054	0.047	0.058	258,000	13,084	0.0507	0.052	0.052	0.054	0.047	0.058	258,000	0.0507	-3.70%
2024-05-22	0	0.054	0.048	0.054	-	-	0	0	-	0.054	0.048	0.054	-	-	0	-	-1.82%
2024-05-21	0	0.055	0.047	0.055	0.049	0.055	22,000	1,090	0.0495	0.055	0.047	0.055	0.049	0.055	22,000	0.0495	1.85%
2024-05-20	0	0.054	0.054	0.057	0.050	0.055	814,000	44,616	0.0548	0.054	0.054	0.057	0.050	0.055	814,000	0.0548	8.00%
2024-05-17	0	0.050	0.049	0.054	0.048	0.053	86,000	4,418	0.0514	0.050	0.049	0.054	0.048	0.053	86,000	0.0514	-7.41%
2024-05-16	0	0.054	0.048	0.055	0.045	0.054	436,000	21,738	0.0499	0.054	0.048	0.055	0.045	0.054	436,000	0.0499	12.50%
2024-05-14	0	0.048	0.048	0.050	0.046	0.050	160,000	7,600	0.0475	0.048	0.048	0.050	0.046	0.050	160,000	0.0475	-4.00%
2024-05-13	0	0.050	0.050	0.064	0.050	0.051	326,000	16,566	0.0508	0.050	0.050	0.064	0.050	0.051	326,000	0.0508	-7.41%
2024-05-10	0	0.054	0.054	0.061	0.054	0.057	476,000	26,200	0.0550	0.054	0.054	0.061	0.054	0.057	476,000	0.0550	3.85%
2024-05-09	0	0.052	0.047	0.052	0.052	0.056	534,000	29,040	0.0544	0.052	0.047	0.052	0.052	0.056	534,000	0.0544	0.00%
2024-05-08	0	0.052	0.046	0.052	0.046	0.052	262,000	12,314	0.0470	0.052	0.046	0.052	0.046	0.052	262,000	0.0470	-1.89%
2024-05-07	0	0.053	0.047	0.055	-	-	0	0	-	0.053	0.047	0.055	-	-	0	-	0.00%
2024-05-06	0	0.053	0.045	0.053	0.051	0.054	300,000	15,578	0.0519	0.053	0.045	0.053	0.051	0.054	300,000	0.0519	1.92%
2024-05-03	0	0.052	0.046	0.058	-	-	0	0	-	0.052	0.046	0.058	-	-	0	-	0.00%
2024-05-02	0	0.052	0.049	0.053	0.043	0.052	226,000	11,156	0.0494	0.052	0.049	0.053	0.043	0.052	226,000	0.0494	10.64%
2024-04-30	0	0.047	0.047	0.054	0.046	0.047	84,000	3,870	0.0461	0.047	0.047	0.054	0.046	0.047	84,000	0.0461	-7.84%
2024-04-29	0	0.051	0.051	0.053	0.046	0.051	740,000	35,456	0.0479	0.051	0.051	0.053	0.046	0.051	740,000	0.0479	0.00%
2024-04-26	0	0.051	0.050	0.054	0.051	0.051	72,000	3,672	0.0510	0.051	0.050	0.054	0.051	0.051	72,000	0.0510	-8.93%
2024-04-25	0	0.056	0.051	0.058	0.055	0.056	200,000	11,124	0.0556	0.056	0.051	0.058	0.055	0.056	200,000	0.0556	7.69%
2024-04-24	0	0.052	0.050	0.055	-	-	0	0	-	0.052	0.050	0.055	-	-	0	-	0.00%
2024-04-23	0	0.052	0.050	0.056	-	-	0	0	-	0.052	0.050	0.056	-	-	0	-	0.00%
2024-04-22	0	0.052	0.050	0.056	-	-	0	0	-	0.052	0.050	0.056	-	-	0	-	0.00%
2024-04-19	0	0.052	0.050	0.060	-	-	0	0	-	0.052	0.050	0.060	-	-	0	-	0.00%
2024-04-18	0	0.052	0.050	0.062	0.052	0.052	38,000	1,976	0.0520	0.052	0.050	0.062	0.052	0.052	38,000	0.0520	0.00%
2024-04-17	0	0.052	0.050	0.060	0.052	0.052	308,000	16,016	0.0520	0.052	0.050	0.060	0.052	0.052	308,000	0.0520	1.96%
2024-04-16	0	0.051	0.051	0.061	0.050	0.054	92,000	4,768	0.0518	0.051	0.051	0.061	0.050	0.054	92,000	0.0518	-7.27%
2024-04-15	0	0.055	0.054	0.062	0.055	0.055	50,000	2,750	0.0550	0.055	0.054	0.062	0.055	0.055	50,000	0.0550	0.00%
2024-04-12	0	0.055	0.055	0.057	0.055	0.058	100,000	5,644	0.0564	0.055	0.055	0.057	0.055	0.058	100,000	0.0564	0.00%
2024-04-11	0	0.055	0.055	0.064	-	-	0	0	-	0.055	0.055	0.064	-	-	0	-	1.85%
2024-04-10	0	0.054	0.054	0.064	0.054	0.055	136,000	7,458	0.0548	0.054	0.054	0.064	0.054	0.055	136,000	0.0548	-19.40%
2024-04-09	0	0.067	0.056	0.068	0.053	0.067	64,000	3,546	0.0554	0.067	0.056	0.068	0.053	0.067	64,000	0.0554	21.82%
2024-04-08	0	0.055	0.052	0.059	0.054	0.055	146,000	7,950	0.0545	0.055	0.052	0.059	0.054	0.055	146,000	0.0545	1.85%
2024-04-05	0	0.054	0.052	0.057	-	-	34,000	1,768	0.0520	0.054	0.052	0.057	-	-	34,000	0.0520	0.00%
2024-04-03	0	0.054	0.054	0.059	0.053	0.059	20,000	1,122	0.0561	0.054	0.054	0.059	0.053	0.059	20,000	0.0561	1.89%
2024-04-02	0	0.053	0.053	0.063	0.053	0.053	50,000	2,650	0.0530	0.053	0.053	0.063	0.053	0.053	50,000	0.0530	-5.36%
2024-03-28	0	0.056	0.056	0.061	0.055	0.063	152,000	8,442	0.0555	0.056	0.056	0.061	0.055	0.063	152,000	0.0555	1.82%
2024-03-27	0	0.055	0.051	0.059	-	-	0	0	-	0.055	0.051	0.059	-	-	0	-	0.00%
2024-03-26	0	0.055	0.056	0.057	0.054	0.057	356,000	19,926	0.0560	0.055	0.056	0.057	0.054	0.057	356,000	0.0560	-5.17%
2024-03-25	0	0.058	0.058	0.065	0.057	0.062	284,000	16,630	0.0586	0.058	0.058	0.065	0.057	0.062	284,000	0.0586	-17.14%
2024-03-22	0	0.070	0.061	0.070	-	-	0	0	-	0.070	0.061	0.070	-	-	0	-	0.00%
2024-03-21	0	0.070	0.061	0.070	-	-	0	0	-	0.070	0.061	0.070	-	-	0	-	0.00%
2024-03-20	0	0.070	0.064	0.070	0.064	0.070	52,000	3,628	0.0698	0.070	0.064	0.070	0.064	0.070	52,000	0.0698	9.37%
2024-03-19	0	0.064	0.063	0.072	-	-	0	0	-	0.064	0.063	0.072	-	-	0	-	0.00%
2024-03-18	0	0.064	0.064	0.071	0.064	0.064	50,000	3,200	0.0640	0.064	0.064	0.071	0.064	0.064	50,000	0.0640	-11.11%
2024-03-15	0	0.072	0.064	0.075	0.064	0.072	150,000	10,400	0.0693	0.072	0.064	0.075	0.064	0.072	150,000	0.0693	5.88%
2024-03-14	0	0.068	0.068	0.072	0.068	0.072	316,000	22,708	0.0719	0.068	0.068	0.072	0.068	0.072	316,000	0.0719	0.00%
2024-03-13	0	0.068	0.062	0.071	0.067	0.072	506,000	34,752	0.0687	0.068	0.062	0.071	0.067	0.072	506,000	0.0687	0.00%
2024-03-12	0	0.068	0.059	0.068	0.055	0.068	2,908,000	184,438	0.0634	0.068	0.059	0.068	0.055	0.068	2,908,000	0.0634	11.48%
2024-03-11	0	0.061	0.056	0.065	0.056	0.061	268,000	16,126	0.0602	0.061	0.056	0.065	0.056	0.061	268,000	0.0602	5.17%
2024-03-08	0	0.058	0.058	0.069	0.057	0.071	84,000	5,880	0.0700	0.058	0.058	0.069	0.057	0.071	84,000	0.0700	-10.77%
2024-03-07	0	0.065	0.053	0.066	0.056	0.065	400,000	24,666	0.0617	0.065	0.053	0.066	0.056	0.065	400,000	0.0617	22.64%
2024-03-06	0	0.053	0.052	0.056	0.050	0.060	4,106,000	221,424	0.0539	0.053	0.052	0.056	0.050	0.060	4,106,000	0.0539	-18.46%
2024-03-05	0	0.065	0.060	0.070	-	-	0	0	-	0.065	0.060	0.070	-	-	0	-	0.00%
2024-03-04	0	0.065	0.061	0.070	-	-	0	0	-	0.065	0.061	0.070	-	-	0	-	0.00%
2024-03-01	0	0.065	0.060	0.068	0.065	0.065	20,000	1,300	0.0650	0.065	0.060	0.068	0.065	0.065	20,000	0.0650	0.00%
2024-02-29	0	0.065	0.060	0.065	-	-	0	0	-	0.065	0.060	0.065	-	-	0	-	0.00%
2024-02-28	0	0.065	0.060	0.065	-	-	0	0	-	0.065	0.060	0.065	-	-	0	-	0.00%
2024-02-27	0	0.065	0.060	0.065	-	-	0	0	-	0.065	0.060	0.065	-	-	0	-	0.00%
2024-02-26	0	0.065	0.060	0.065	-	-	0	0	-	0.065	0.060	0.065	-	-	0	-	0.00%
2024-02-23	0	0.065	0.061	0.066	0.062	0.066	8,000	510	0.0638	0.065	0.061	0.066	0.062	0.066	8,000	0.0638	4.84%
2024-02-22	0	0.062	0.057	0.062	0.062	0.062	2,000	124	0.0620	0.062	0.057	0.062	0.062	0.062	2,000	0.0620	0.00%
2024-02-21	0	0.062	0.056	0.065	0.062	0.062	80,000	4,960	0.0620	0.062	0.056	0.065	0.062	0.062	80,000	0.0620	5.08%
2024-02-20	0	0.059	0.053	0.063	-	-	0	0	-	0.059	0.053	0.063	-	-	0	-	0.00%
2024-02-19	0	0.059	0.051	0.063	0.059	0.059	102,000	6,018	0.0590	0.059	0.051	0.063	0.059	0.059	102,000	0.0590	15.69%
2024-02-16	0	0.051	0.051	0.059	0.051	0.059	150,000	8,094	0.0540	0.051	0.051	0.059	0.051	0.059	150,000	0.0540	-8.93%
2024-02-15	0	0.056	0.050	0.057	-	-	0	0	-	0.056	0.050	0.057	-	-	0	-	0.00%
2024-02-14	0	0.056	0.052	0.057	-	-	0	0	-	0.056	0.052	0.057	-	-	0	-	0.00%
2024-02-09	0	0.056	0.051	0.059	0.051	0.056	20,000	1,100	0.0550	0.056	0.051	0.059	0.051	0.056	20,000	0.0550	7.69%
2024-02-08	0	0.052	0.052	0.057	0.051	0.051	10,000	510	0.0510	0.052	0.052	0.057	0.051	0.051	10,000	0.0510	-11.86%
2024-02-07	0	0.059	0.051	0.063	0.059	0.060	300,000	17,726	0.0591	0.059	0.051	0.063	0.059	0.060	300,000	0.0591	9.26%
2024-02-06	0	0.054	0.050	0.060	-	-	0	0	-	0.054	0.050	0.060	-	-	0	-	0.00%
2024-02-05	0	0.054	0.050	0.060	-	-	0	0	-	0.054	0.050	0.060	-	-	0	-	0.00%
2024-02-02	0	0.054	0.050	0.060	-	-	0	0	-	0.054	0.050	0.060	-	-	0	-	0.00%
2024-02-01	0	0.054	0.050	0.060	-	-	0	0	-	0.054	0.050	0.060	-	-	0	-	0.00%
2024-01-31	0	0.054	0.050	0.060	-	-	0	0	-	0.054	0.050	0.060	-	-	0	-	0.00%
2024-01-30	0	0.054	0.050	0.060	-	-	0	0	-	0.054	0.050	0.060	-	-	0	-	0.00%
2024-01-29	0	0.054	0.050	0.060	-	-	0	0	-	0.054	0.050	0.060	-	-	0	-	0.00%
2024-01-26	0	0.054	0.050	0.060	-	-	0	0	-	0.054	0.050	0.060	-	-	0	-	-1.82%
2024-01-25	0	0.055	0.050	0.055	-	-	0	0	-	0.055	0.050	0.055	-	-	0	-	0.00%
2024-01-24	0	0.055	0.052	0.059	0.055	0.055	460,000	25,300	0.0550	0.055	0.052	0.059	0.055	0.055	460,000	0.0550	3.77%
2024-01-23	0	0.053	0.050	0.059	-	-	0	0	-	0.053	0.050	0.059	-	-	0	-	0.00%
2024-01-22	0	0.053	0.053	0.060	0.053	0.056	214,000	11,744	0.0549	0.053	0.053	0.060	0.053	0.056	214,000	0.0549	-8.62%
2024-01-19	0	0.058	0.057	0.063	0.058	0.058	100,000	5,800	0.0580	0.058	0.057	0.063	0.058	0.058	100,000	0.0580	0.00%
2024-01-18	0	0.058	0.058	0.065	0.056	0.057	220,000	12,340	0.0561	0.058	0.058	0.065	0.056	0.057	220,000	0.0561	1.75%
2024-01-17	0	0.057	0.057	0.080	-	-	0	0	-	0.057	0.057	0.080	-	-	0	-	0.00%
2024-01-16	0	0.057	0.059	0.070	0.056	0.056	140,000	7,840	0.0560	0.057	0.059	0.070	0.056	0.056	140,000	0.0560	1.79%
2024-01-15	0	0.056	0.056	0.080	0.056	0.056	110,000	6,160	0.0560	0.056	0.056	0.080	0.056	0.056	110,000	0.0560	-11.11%
2024-01-12	0	0.063	0.055	0.080	0.063	0.063	4,000	252	0.0630	0.063	0.055	0.080	0.063	0.063	4,000	0.0630	1.61%
2024-01-11	0	0.062	0.062	0.065	0.060	0.067	40,000	2,510	0.0628	0.062	0.062	0.065	0.060	0.067	40,000	0.0628	-20.51%
2024-01-10	0	0.078	0.061	0.083	-	-	0	0	-	0.078	0.061	0.083	-	-	0	-	0.00%
2024-01-09	0	0.078	0.056	0.079	0.078	0.078	2,000	156	0.0780	0.078	0.056	0.079	0.078	0.078	2,000	0.0780	30.00%
2024-01-08	0	0.060	0.054	0.079	-	-	0	0	-	0.060	0.054	0.079	-	-	0	-	0.00%
2024-01-05	0	0.060	0.057	0.060	0.060	0.060	62,000	3,720	0.0600	0.060	0.057	0.060	0.060	0.060	62,000	0.0600	0.00%
2024-01-04	0	0.060	0.059	0.079	-	-	0	0	-	0.060	0.059	0.079	-	-	0	-	0.00%
2024-01-03	0	0.060	0.059	0.076	0.060	0.060	120,000	7,200	0.0600	0.060	0.059	0.076	0.060	0.060	120,000	0.0600	0.00%
2024-01-02	0	0.060	0.060	0.069	0.060	0.060	120,000	7,200	0.0600	0.060	0.060	0.069	0.060	0.060	120,000	0.0600	-14.29%
2023-12-29	0	0.070	0.059	0.070	0.058	0.070	360,000	21,334	0.0593	0.070	0.059	0.070	0.058	0.070	360,000	0.0593	1.45%
2023-12-28	0	0.069	0.057	0.070	-	-	0	0	-	0.069	0.057	0.070	-	-	0	-	0.00%
2023-12-27	0	0.069	0.058	0.069	-	-	0	0	-	0.069	0.058	0.069	-	-	0	-	-1.43%
2023-12-22	0	0.070	0.061	0.070	-	-	0	0	-	0.070	0.061	0.070	-	-	0	-	0.00%
2023-12-21	0	0.070	0.061	0.070	-	-	0	0	-	0.070	0.061	0.070	-	-	0	-	0.00%
2023-12-20	0	0.070	0.070	0.072	0.062	0.070	166,000	11,224	0.0676	0.070	0.070	0.072	0.062	0.070	166,000	0.0676	2.94%
2023-12-19	0	0.068	0.060	0.069	0.058	0.068	198,000	11,852	0.0599	0.068	0.060	0.069	0.058	0.068	198,000	0.0599	7.94%
2023-12-18	0	0.063	0.056	0.074	0.055	0.063	254,000	15,246	0.0600	0.063	0.056	0.074	0.055	0.063	254,000	0.0600	0.00%
2023-12-15	0	0.063	0.062	0.063	0.057	0.063	200,000	12,252	0.0613	0.063	0.062	0.063	0.057	0.063	200,000	0.0613	10.53%
2023-12-14	0	0.057	0.057	0.062	0.052	0.055	10,000	532	0.0532	0.057	0.057	0.062	0.052	0.055	10,000	0.0532	-1.72%
2023-12-13	0	0.058	0.058	0.063	0.057	0.060	20,000	1,152	0.0576	0.058	0.058	0.063	0.057	0.060	20,000	0.0576	-10.77%
2023-12-12	0	0.065	0.060	0.066	-	-	0	0	-	0.065	0.060	0.066	-	-	0	-	0.00%
2023-12-11	0	0.065	0.060	0.066	-	-	0	0	-	0.065	0.060	0.066	-	-	0	-	0.00%
2023-12-08	0	0.065	0.060	0.065	-	-	0	0	-	0.065	0.060	0.065	-	-	0	-	0.00%
2023-12-07	0	0.065	0.061	0.065	-	-	0	0	-	0.065	0.061	0.065	-	-	0	-	0.00%
2023-12-06	0	0.065	0.060	0.068	-	-	0	0	-	0.065	0.060	0.068	-	-	0	-	0.00%
2023-12-05	0	0.065	0.060	0.068	-	-	0	0	-	0.065	0.060	0.068	-	-	0	-	0.00%
2023-12-04	0	0.065	0.060	0.068	-	-	0	0	-	0.065	0.060	0.068	-	-	0	-	0.00%
2023-12-01	0	0.065	0.062	0.067	0.062	0.065	130,000	8,300	0.0638	0.065	0.062	0.067	0.062	0.065	130,000	0.0638	0.00%
2023-11-30	0	0.065	0.065	0.068	-	-	0	0	-	0.065	0.065	0.068	-	-	0	-	0.00%
2023-11-29	0	0.065	0.065	0.067	0.061	0.065	498,000	31,802	0.0639	0.065	0.065	0.067	0.061	0.065	498,000	0.0639	6.56%
2023-11-28	0	0.061	0.061	0.065	0.061	0.065	140,000	8,820	0.0630	0.061	0.061	0.065	0.061	0.065	140,000	0.0630	-4.69%
2023-11-27	0	0.064	0.064	0.066	0.064	0.066	268,000	17,490	0.0653	0.064	0.064	0.066	0.064	0.066	268,000	0.0653	-12.33%
2023-11-24	0	0.073	0.066	0.073	0.065	0.073	120,000	8,552	0.0713	0.073	0.066	0.073	0.065	0.073	120,000	0.0713	-1.35%
2023-11-23	0	0.074	0.066	0.074	-	-	8,000	528	0.0660	0.074	0.066	0.074	-	-	8,000	0.0660	-2.63%
2023-11-22	0	0.076	0.067	0.077	0.063	0.077	2,150,000	140,144	0.0652	0.076	0.067	0.077	0.063	0.077	2,150,000	0.0652	8.57%
2023-11-21	0	0.070	0.065	0.078	-	-	0	0	-	0.070	0.065	0.078	-	-	0	-	0.00%
2023-11-20	0	0.070	0.066	0.084	0.063	0.070	1,186,000	78,616	0.0663	0.070	0.066	0.084	0.063	0.070	1,186,000	0.0663	-9.09%
2023-11-17	0	0.077	0.077	0.078	0.066	0.078	50,000	3,764	0.0753	0.077	0.077	0.078	0.066	0.078	50,000	0.0753	-3.75%
2023-11-16	0	0.080	0.070	0.080	0.063	0.080	610,000	47,230	0.0774	0.080	0.070	0.080	0.063	0.080	610,000	0.0774	17.65%
2023-11-15	0	0.068	0.068	0.080	0.061	0.068	88,000	5,734	0.0652	0.068	0.068	0.080	0.061	0.068	88,000	0.0652	3.03%
2023-11-14	0	0.066	0.063	0.071	-	-	0	0	-	0.066	0.063	0.071	-	-	0	-	0.00%
2023-11-13	0	0.066	0.066	0.071	0.064	0.064	20,000	1,280	0.0640	0.066	0.066	0.071	0.064	0.064	20,000	0.0640	-7.04%
2023-11-10	0	0.071	0.071	-	0.071	0.071	34,000	2,414	0.0710	0.071	0.071	-	0.071	0.071	34,000	0.0710	0.00%
2023-11-09	0	0.071	0.071	-	0.071	0.071	200,000	14,200	0.0710	0.071	0.071	-	0.071	0.071	200,000	0.0710	0.00%
2023-11-08	0	0.071	0.064	0.071	-	-	0	0	-	0.071	0.064	0.071	-	-	0	-	0.00%
2023-11-07	0	0.071	0.064	-	-	-	0	0	-	0.071	0.064	-	-	-	0	-	0.00%
2023-11-06	0	0.071	0.071	-	0.071	0.071	40,000	2,840	0.0710	0.071	0.071	-	0.071	0.071	40,000	0.0710	0.00%
2023-11-03	0	0.071	0.064	-	-	-	0	0	-	0.071	0.064	-	-	-	0	-	0.00%
2023-11-02	0	0.071	0.063	0.071	-	-	0	0	-	0.071	0.063	0.071	-	-	0	-	0.00%
2023-11-01	0	0.071	0.063	-	0.062	0.071	326,000	21,226	0.0651	0.071	0.063	-	0.062	0.071	326,000	0.0651	-1.39%
2023-10-31	0	0.072	0.072	0.073	0.063	0.072	62,000	4,194	0.0676	0.072	0.072	0.073	0.063	0.072	62,000	0.0676	0.00%
2023-10-30	0	0.072	0.063	0.072	-	-	0	0	-	0.072	0.063	0.072	-	-	0	-	0.00%
2023-10-27	0	0.072	0.072	-	0.062	0.072	62,000	4,162	0.0671	0.072	0.072	-	0.062	0.072	62,000	0.0671	7.46%
2023-10-26	0	0.067	0.065	0.069	0.067	0.072	212,000	14,872	0.0702	0.067	0.065	0.069	0.067	0.072	212,000	0.0702	-10.67%
2023-10-25	0	0.075	0.070	0.093	-	-	0	0	-	0.075	0.070	0.093	-	-	0	-	0.00%
2023-10-24	0	0.075	0.075	-	-	-	0	0	-	0.075	0.075	-	-	-	0	-	0.00%
2023-10-20	0	0.075	0.070	-	-	-	0	0	-	0.075	0.070	-	-	-	0	-	0.00%
2023-10-19	0	0.075	0.070	-	-	-	0	0	-	0.075	0.070	-	-	-	0	-	0.00%
2023-10-18	0	0.075	0.070	0.085	-	-	0	0	-	0.075	0.070	0.085	-	-	0	-	0.00%
2023-10-17	0	0.075	0.070	-	-	-	0	0	-	0.075	0.070	-	-	-	0	-	0.00%
2023-10-16	0	0.075	0.070	-	-	-	0	0	-	0.075	0.070	-	-	-	0	-	0.00%
2023-10-13	0	0.075	0.070	-	-	-	0	0	-	0.075	0.070	-	-	-	0	-	0.00%
2023-10-12	0	0.075	0.075	-	0.075	0.075	2,000	150	0.0750	0.075	0.075	-	0.075	0.075	2,000	0.0750	2.74%
2023-10-11	0	0.073	0.073	-	-	-	0	0	-	0.073	0.073	-	-	-	0	-	1.39%
2023-10-10	0	0.072	0.066	-	-	-	0	0	-	0.072	0.066	-	-	-	0	-	0.00%
2023-10-09	0	0.072	0.072	-	-	-	0	0	-	0.072	0.072	-	-	-	0	-	0.00%
2023-10-06	0	0.072	0.066	-	-	-	0	0	-	0.072	0.066	-	-	-	0	-	0.00%
2023-10-05	0	0.072	0.066	-	-	-	0	0	-	0.072	0.066	-	-	-	0	-	0.00%
2023-10-04	0	0.072	0.072	0.085	0.063	0.072	96,000	6,490	0.0676	0.072	0.072	0.085	0.063	0.072	96,000	0.0676	0.00%
2023-10-03	0	0.072	0.072	0.075	0.072	0.074	84,000	6,208	0.0739	0.072	0.072	0.075	0.072	0.074	84,000	0.0739	-4.00%
2023-09-29	0	0.075	0.075	0.086	0.074	0.075	42,000	3,150	0.0750	0.075	0.075	0.086	0.074	0.075	42,000	0.0750	1.35%
2023-09-28	0	0.074	0.074	0.086	-	-	0	0	-	0.074	0.074	0.086	-	-	0	-	0.00%
2023-09-27	0	0.074	0.074	0.085	0.074	0.074	180,000	13,342	0.0741	0.074	0.074	0.085	0.074	0.074	180,000	0.0741	0.00%
2023-09-26	0	0.074	0.070	0.086	-	-	0	0	-	0.074	0.070	0.086	-	-	0	-	0.00%
2023-09-25	0	0.074	0.074	0.082	0.074	0.075	62,000	4,590	0.0740	0.074	0.074	0.082	0.074	0.075	62,000	0.0740	-5.13%
2023-09-22	0	0.078	0.074	-	-	-	0	0	-	0.078	0.074	-	-	-	0	-	0.00%
2023-09-21	0	0.078	0.074	0.084	0.074	0.074	70,000	5,180	0.0740	0.078	0.074	0.084	0.074	0.074	70,000	0.0740	0.00%
2023-09-20	0	0.078	0.077	0.085	-	-	0	0	-	0.078	0.077	0.085	-	-	0	-	0.00%
2023-09-19	0	0.078	0.077	0.085	-	-	0	0	-	0.078	0.077	0.085	-	-	0	-	0.00%
2023-09-18	0	0.078	0.078	0.084	-	-	0	0	-	0.078	0.078	0.084	-	-	0	-	1.30%
2023-09-15	0	0.077	0.077	0.085	0.076	0.085	14,000	1,172	0.0837	0.077	0.077	0.085	0.076	0.085	14,000	0.0837	-9.41%
2023-09-14	0	0.085	0.076	-	0.085	0.085	10,000	850	0.0850	0.085	0.076	-	0.085	0.085	10,000	0.0850	0.00%
2023-09-13	0	0.085	0.085	0.092	0.085	0.085	130,000	11,050	0.0850	0.085	0.085	0.092	0.085	0.085	130,000	0.0850	0.00%
2023-09-12	0	0.085	0.077	0.095	0.085	0.086	110,000	9,360	0.0851	0.085	0.077	0.095	0.085	0.086	110,000	0.0851	-14.14%
2023-09-11	0	0.099	0.083	0.099	0.081	0.099	132,080	10,884	0.0824	0.099	0.083	0.099	0.081	0.099	132,080	0.0824	20.73%
2023-09-07	0	0.082	0.076	0.082	0.082	0.083	136,000	11,272	0.0829	0.082	0.076	0.082	0.082	0.083	136,000	0.0829	0.00%
2023-09-06	0	0.082	0.076	0.083	0.076	0.083	88,000	7,166	0.0814	0.082	0.076	0.083	0.076	0.083	88,000	0.0814	-1.20%
2023-09-05	0	0.083	0.076	0.083	-	-	0	0	-	0.083	0.076	0.083	-	-	0	-	0.00%
2023-09-04	0	0.083	0.078	0.082	0.083	0.083	50,000	4,150	0.0830	0.083	0.078	0.082	0.083	0.083	50,000	0.0830	-3.49%
2023-08-31	0	0.086	0.078	0.086	-	-	0	0	-	0.086	0.078	0.086	-	-	0	-	-2.27%
2023-08-30	0	0.088	0.077	0.088	0.076	0.088	54,000	4,128	0.0764	0.088	0.077	0.088	0.076	0.088	54,000	0.0764	12.82%
2023-08-29	0	0.078	0.076	0.085	0.078	0.078	54,000	4,212	0.0780	0.078	0.076	0.085	0.078	0.078	54,000	0.0780	-2.50%
2023-08-28	0	0.080	0.078	0.090	0.080	0.080	164,000	13,120	0.0800	0.080	0.078	0.090	0.080	0.080	164,000	0.0800	-9.09%
2023-08-25	0	0.088	0.080	0.090	-	-	0	0	-	0.088	0.080	0.090	-	-	0	-	0.00%
2023-08-24	0	0.088	0.080	0.088	0.088	0.089	294,000	26,144	0.0889	0.088	0.080	0.088	0.088	0.089	294,000	0.0889	-1.12%
2023-08-23	0	0.089	0.080	0.089	-	-	0	0	-	0.089	0.080	0.089	-	-	0	-	0.00%
2023-08-22	0	0.089	0.082	0.089	0.090	0.090	262,000	23,580	0.0900	0.089	0.082	0.089	0.090	0.090	262,000	0.0900	-1.11%
2023-08-21	0	0.090	0.090	0.093	0.081	0.081	26,000	2,106	0.0810	0.090	0.090	0.093	0.081	0.081	26,000	0.0810	3.45%
2023-08-18	0	0.087	0.080	0.093	0.085	0.094	140,000	12,208	0.0872	0.087	0.080	0.093	0.085	0.094	140,000	0.0872	-5.43%
2023-08-17	0	0.092	0.087	0.096	0.090	0.092	306,000	28,112	0.0919	0.092	0.087	0.096	0.090	0.092	306,000	0.0919	2.22%
2023-08-16	0	0.090	0.087	0.095	0.090	0.095	60,000	5,558	0.0926	0.090	0.087	0.095	0.090	0.095	60,000	0.0926	-2.17%
2023-08-15	0	0.092	0.092	0.093	0.088	0.098	154,000	14,292	0.0928	0.092	0.092	0.093	0.088	0.098	154,000	0.0928	-14.81%
2023-08-14	0	0.108	0.095	0.108	0.108	0.108	2,000	216	0.1080	0.108	0.095	0.108	0.108	0.108	2,000	0.1080	3.85%
2023-08-11	0	0.104	0.094	0.104	0.088	0.104	400,000	40,158	0.1004	0.104	0.094	0.104	0.088	0.104	400,000	0.1004	4.00%
2023-08-10	0	0.100	0.091	0.100	0.094	0.101	298,000	29,740	0.0998	0.100	0.091	0.100	0.094	0.101	298,000	0.0998	5.26%
2023-08-09	0	0.095	0.095	0.103	0.095	0.095	74,000	7,030	0.0950	0.095	0.095	0.103	0.095	0.095	74,000	0.0950	0.00%
2023-08-08	0	0.095	0.090	0.095	0.085	0.095	34,000	3,122	0.0918	0.095	0.090	0.095	0.085	0.095	34,000	0.0918	0.00%
2023-08-07	0	0.095	0.089	0.095	0.095	0.095	2,000	190	0.0950	0.095	0.089	0.095	0.095	0.095	2,000	0.0950	6.74%
2023-08-04	0	0.089	0.093	0.094	0.089	0.089	38,000	3,382	0.0890	0.089	0.093	0.094	0.089	0.089	38,000	0.0890	-5.32%
2023-08-03	0	0.094	0.089	0.095	0.094	0.094	2,000	188	0.0940	0.094	0.089	0.095	0.094	0.094	2,000	0.0940	5.62%
2023-08-02	0	0.089	0.093	0.095	0.088	0.107	1,342,000	126,828	0.0945	0.089	0.093	0.095	0.088	0.107	1,342,000	0.0945	-9.18%
2023-08-01	0	0.098	0.092	0.098	-	-	0	0	-	0.098	0.092	0.098	-	-	0	-	0.00%
2023-07-31	0	0.098	0.093	0.098	0.088	0.098	22,000	1,978	0.0899	0.098	0.093	0.098	0.088	0.098	22,000	0.0899	-1.01%
2023-07-28	0	0.099	0.093	0.099	-	-	0	0	-	0.099	0.093	0.099	-	-	0	-	0.00%
2023-07-27	0	0.099	0.090	0.099	0.085	0.101	900,000	82,920	0.0921	0.099	0.090	0.099	0.085	0.101	900,000	0.0921	-1.00%
2023-07-26	0	0.100	0.094	0.100	-	-	0	0	-	0.100	0.094	0.100	-	-	0	-	0.00%
2023-07-25	0	0.100	0.092	0.100	0.098	0.100	1,516,000	151,588	0.1000	0.100	0.092	0.100	0.098	0.100	1,516,000	0.1000	9.89%
2023-07-24	0	0.091	0.095	0.096	0.091	0.096	352,000	32,042	0.0910	0.091	0.095	0.096	0.091	0.096	352,000	0.0910	0.00%
2023-07-21	0	0.091	0.084	0.091	0.088	0.092	72,000	6,350	0.0882	0.091	0.084	0.091	0.088	0.092	72,000	0.0882	-6.19%
2023-07-20	0	0.097	0.088	0.097	0.089	0.102	578,000	54,036	0.0935	0.097	0.088	0.097	0.089	0.102	578,000	0.0935	-4.90%
2023-07-19	0	0.102	0.094	0.102	0.102	0.102	2,000	204	0.1020	0.102	0.094	0.102	0.102	0.102	2,000	0.1020	2.00%
2023-07-18	0	0.100	0.094	0.100	-	-	0	0	-	0.100	0.094	0.100	-	-	0	-	-1.96%
2023-07-14	0	0.102	0.094	0.102	0.102	0.102	2,000	204	0.1020	0.102	0.094	0.102	0.102	0.102	2,000	0.1020	4.08%
2023-07-13	0	0.098	0.094	0.098	0.090	0.098	20,000	1,884	0.0942	0.098	0.094	0.098	0.090	0.098	20,000	0.0942	0.00%
2023-07-12	0	0.098	0.090	0.094	0.091	0.098	66,000	6,122	0.0928	0.098	0.090	0.094	0.091	0.098	66,000	0.0928	-3.92%
2023-07-11	0	0.102	0.094	0.102	-	-	0	0	-	0.102	0.094	0.102	-	-	0	-	0.00%
2023-07-10	0	0.102	0.100	0.102	0.095	0.102	932,000	93,206	0.1000	0.102	0.100	0.102	0.095	0.102	932,000	0.1000	0.99%
2023-07-07	0	0.101	0.098	0.107	0.101	0.104	3,386,000	344,572	0.1018	0.101	0.098	0.107	0.101	0.104	3,386,000	0.1018	1.00%
2023-07-06	0	0.100	0.092	0.101	0.100	0.100	16,000	1,600	0.1000	0.100	0.092	0.101	0.100	0.100	16,000	0.1000	-0.99%
2023-07-05	0	0.101	0.094	0.101	0.091	0.101	6,000	572	0.0953	0.101	0.094	0.101	0.091	0.101	6,000	0.0953	0.00%
2023-07-04	0	0.101	0.101	0.109	0.092	0.092	2,000	184	0.0920	0.101	0.101	0.109	0.092	0.092	2,000	0.0920	8.60%
2023-07-03	0	0.093	0.090	0.093	0.088	0.093	8,000	728	0.0910	0.093	0.090	0.093	0.088	0.093	8,000	0.0910	-12.26%
2023-06-30	0	0.106	0.092	0.106	0.106	0.106	2,000	212	0.1060	0.106	0.092	0.106	0.106	0.106	2,000	0.1060	13.98%
2023-06-29	0	0.093	0.090	0.093	0.093	0.093	82,000	7,626	0.0930	0.093	0.090	0.093	0.093	0.093	82,000	0.0930	-15.45%
2023-06-28	0	0.110	0.091	0.110	0.110	0.110	2,000	220	0.1100	0.110	0.091	0.110	0.110	0.110	2,000	0.1100	20.88%
2023-06-27	0	0.091	0.088	0.091	0.091	0.091	2,000	182	0.0910	0.091	0.088	0.091	0.091	0.091	2,000	0.0910	-5.21%
2023-06-26	0	0.096	0.091	0.096	0.091	0.098	34,000	3,108	0.0914	0.096	0.091	0.096	0.091	0.098	34,000	0.0914	-1.03%
2023-06-23	0	0.097	0.092	0.097	0.092	0.097	4,000	378	0.0945	0.097	0.092	0.097	0.092	0.097	4,000	0.0945	0.00%
2023-06-21	0	0.097	0.092	0.097	-	-	0	0	-	0.097	0.092	0.097	-	-	0	-	0.00%
2023-06-20	0	0.097	0.092	0.097	0.092	0.097	18,000	1,666	0.0926	0.097	0.092	0.097	0.092	0.097	18,000	0.0926	0.00%
2023-06-19	0	0.097	0.091	0.097	0.086	0.097	78,000	7,134	0.0915	0.097	0.091	0.097	0.086	0.097	78,000	0.0915	0.00%
2023-06-16	0	0.097	0.089	0.097	0.086	0.097	44,000	4,010	0.0911	0.097	0.089	0.097	0.086	0.097	44,000	0.0911	4.30%
2023-06-15	0	0.093	0.097	0.099	0.088	0.093	28,000	2,486	0.0888	0.093	0.097	0.099	0.088	0.093	28,000	0.0888	-3.12%
2023-06-14	0	0.096	0.092	0.097	0.092	0.099	242,000	22,438	0.0927	0.096	0.092	0.097	0.092	0.099	242,000	0.0927	-7.69%
2023-06-13	0	0.104	0.095	0.107	0.090	0.115	2,342,000	243,532	0.1040	0.104	0.095	0.107	0.090	0.115	2,342,000	0.1040	-1.89%
2023-06-12	0	0.106	0.094	0.106	0.086	0.109	128,000	11,596	0.0906	0.106	0.094	0.106	0.086	0.109	128,000	0.0906	1.92%
2023-06-09	0	0.104	0.089	0.104	0.104	0.104	2,000	208	0.1040	0.104	0.089	0.104	0.104	0.104	2,000	0.1040	14.29%
2023-06-08	0	0.091	0.083	0.091	0.084	0.097	794,000	70,628	0.0890	0.091	0.083	0.091	0.084	0.097	794,000	0.0890	-11.65%
2023-06-07	0	0.103	0.097	0.103	0.093	0.103	48,000	4,536	0.0945	0.103	0.097	0.103	0.093	0.103	48,000	0.0945	-0.96%
2023-06-06	0	0.104	0.094	0.104	0.090	0.104	3,106,000	305,652	0.0984	0.104	0.094	0.104	0.090	0.104	3,106,000	0.0984	0.97%
2023-06-05	0	0.103	0.089	0.103	0.097	0.106	6,000	616	0.1027	0.103	0.089	0.103	0.097	0.106	6,000	0.1027	6.19%
2023-06-02	0	0.097	0.088	0.097	0.087	0.099	232,000	22,820	0.0984	0.097	0.088	0.097	0.087	0.099	232,000	0.0984	5.43%
2023-06-01	0	0.092	0.087	0.092	0.091	0.092	12,000	1,094	0.0912	0.092	0.087	0.092	0.091	0.092	12,000	0.0912	0.00%
2023-05-31	0	0.092	0.087	0.092	0.085	0.093	1,700,000	149,046	0.0877	0.092	0.087	0.092	0.085	0.093	1,700,000	0.0877	2.22%
2023-05-30	0	0.090	0.087	0.091	0.077	0.091	2,770,000	227,806	0.0822	0.090	0.087	0.091	0.077	0.091	2,770,000	0.0822	16.88%
2023-05-29	0	0.077	0.071	0.077	-	-	0	0	-	0.077	0.071	0.077	-	-	0	-	0.00%
2023-05-25	0	0.077	0.071	0.077	0.068	0.077	28,000	1,966	0.0702	0.077	0.071	0.077	0.068	0.077	28,000	0.0702	0.00%
2023-05-24	0	0.077	0.071	0.077	0.065	0.077	40,000	2,860	0.0715	0.077	0.071	0.077	0.065	0.077	40,000	0.0715	0.00%
2023-05-23	0	0.077	0.072	0.077	-	-	0	0	-	0.077	0.072	0.077	-	-	0	-	0.00%
2023-05-22	0	0.077	0.070	0.077	0.077	0.077	2,000	154	0.0770	0.077	0.070	0.077	0.077	0.077	2,000	0.0770	2.67%
2023-05-19	0	0.075	0.070	0.075	0.071	0.075	6,000	442	0.0737	0.075	0.070	0.075	0.071	0.075	6,000	0.0737	-2.60%
2023-05-18	0	0.077	0.071	0.077	0.067	0.077	64,000	4,636	0.0724	0.077	0.071	0.077	0.067	0.077	64,000	0.0724	0.00%
2023-05-17	0	0.077	0.071	0.077	0.070	0.077	106,000	7,648	0.0722	0.077	0.071	0.077	0.070	0.077	106,000	0.0722	-1.28%
2023-05-16	0	0.078	0.070	0.078	-	-	0	0	-	0.078	0.070	0.078	-	-	0	-	0.00%
2023-05-15	0	0.078	0.070	0.078	0.075	0.090	16,000	1,246	0.0779	0.078	0.070	0.078	0.075	0.090	16,000	0.0779	6.85%
2023-05-12	0	0.073	0.064	0.075	0.069	0.073	148,000	10,310	0.0697	0.073	0.064	0.075	0.069	0.073	148,000	0.0697	8.96%
2023-05-11	0	0.067	0.064	0.067	0.063	0.067	44,000	2,892	0.0657	0.067	0.064	0.067	0.063	0.067	44,000	0.0657	1.52%
2023-05-10	0	0.066	0.063	0.066	0.062	0.067	22,000	1,438	0.0654	0.066	0.063	0.066	0.062	0.067	22,000	0.0654	-1.49%
2023-05-09	0	0.067	0.064	0.067	0.060	0.067	96,000	6,162	0.0642	0.067	0.064	0.067	0.060	0.067	96,000	0.0642	3.08%
2023-05-08	0	0.065	0.064	0.065	0.065	0.070	306,000	20,826	0.0681	0.065	0.064	0.065	0.065	0.070	306,000	0.0681	-5.80%
2023-05-05	0	0.069	0.066	0.069	0.061	0.069	412,000	26,954	0.0654	0.069	0.066	0.069	0.061	0.069	412,000	0.0654	4.55%
2023-05-04	0	0.066	0.062	0.066	0.064	0.069	480,000	31,634	0.0659	0.066	0.062	0.066	0.064	0.069	480,000	0.0659	-5.71%
2023-05-03	0	0.070	0.067	0.073	0.067	0.076	1,772,000	121,162	0.0684	0.070	0.067	0.073	0.067	0.076	1,772,000	0.0684	-11.39%
2023-05-02	0	0.079	0.077	0.079	-	-	0	0	-	0.079	0.077	0.079	-	-	0	-	0.00%
2023-04-28	0	0.079	0.077	0.079	0.073	0.080	48,000	3,660	0.0763	0.079	0.077	0.079	0.073	0.080	48,000	0.0763	-1.25%
2023-04-27	0	0.080	0.078	0.080	-	-	0	0	-	0.080	0.078	0.080	-	-	0	-	0.00%
2023-04-26	0	0.080	0.078	0.080	0.080	0.080	16,000	1,280	0.0800	0.080	0.078	0.080	0.080	0.080	16,000	0.0800	0.00%
2023-04-25	0	0.080	0.078	0.080	0.079	0.080	4,000	318	0.0795	0.080	0.078	0.080	0.079	0.080	4,000	0.0795	-1.23%
2023-04-24	0	0.081	0.078	0.081	0.081	0.081	2,000	162	0.0810	0.081	0.078	0.081	0.081	0.081	2,000	0.0810	0.00%
2023-04-21	0	0.081	0.079	0.081	-	-	0	0	-	0.081	0.079	0.081	-	-	0	-	-1.22%
2023-04-20	0	0.082	0.079	0.083	-	-	0	0	-	0.082	0.079	0.083	-	-	0	-	0.00%
2023-04-19	0	0.082	0.079	0.082	0.082	0.082	2,000	164	0.0820	0.082	0.079	0.082	0.082	0.082	2,000	0.0820	2.50%
2023-04-18	0	0.080	0.078	0.080	-	-	0	0	-	0.080	0.078	0.080	-	-	0	-	-1.23%
2023-04-17	0	0.081	0.079	0.081	-	-	0	0	-	0.081	0.079	0.081	-	-	0	-	-3.57%
2023-04-14	0	0.084	0.079	0.084	0.084	0.084	2,000	168	0.0840	0.084	0.079	0.084	0.084	0.084	2,000	0.0840	3.70%
2023-04-13	0	0.081	0.079	0.081	-	-	0	0	-	0.081	0.079	0.081	-	-	0	-	0.00%
2023-04-12	0	0.081	0.078	0.081	0.076	0.081	254,000	19,550	0.0770	0.081	0.078	0.081	0.076	0.081	254,000	0.0770	0.00%
2023-04-11	0	0.081	0.079	0.081	0.076	0.089	3,386,000	275,766	0.0814	0.081	0.079	0.081	0.076	0.089	3,386,000	0.0814	-17.35%
2023-04-06	0	0.098	0.089	0.099	0.089	0.100	208,000	20,758	0.0998	0.098	0.089	0.099	0.089	0.100	208,000	0.0998	-2.00%
2023-04-04	0	0.100	0.089	0.100	-	-	0	0	-	0.100	0.089	0.100	-	-	0	-	-0.99%
2023-04-03	0	0.101	0.101	0.106	0.097	0.101	8,000	800	0.1000	0.101	0.101	0.106	0.097	0.101	8,000	0.1000	16.09%
2023-03-31	0	0.087	0.087	0.098	0.082	0.098	60,000	5,096	0.0849	0.087	0.087	0.098	0.082	0.098	60,000	0.0849	-2.25%
2023-03-30	0	0.089	0.080	0.089	0.081	0.089	38,000	3,174	0.0835	0.089	0.080	0.089	0.081	0.089	38,000	0.0835	0.00%
2023-03-29	0	0.089	0.082	0.089	0.080	0.089	12,000	976	0.0813	0.089	0.082	0.089	0.080	0.089	12,000	0.0813	2.30%
2023-03-28	0	0.087	0.082	0.089	-	-	0	0	-	0.087	0.082	0.089	-	-	0	-	0.00%
2023-03-27	0	0.087	0.082	0.087	-	-	0	0	-	0.087	0.082	0.087	-	-	0	-	0.00%
2023-03-24	0	0.087	0.082	0.087	0.087	0.087	70,000	6,090	0.0870	0.087	0.082	0.087	0.087	0.087	70,000	0.0870	0.00%
2023-03-23	0	0.087	0.080	0.087	0.083	0.087	38,000	3,168	0.0834	0.087	0.080	0.087	0.083	0.087	38,000	0.0834	10.13%
2023-03-22	0	0.079	0.078	0.079	0.079	0.086	536,000	43,430	0.0810	0.079	0.078	0.079	0.079	0.086	536,000	0.0810	-8.14%
2023-03-21	0	0.086	0.082	0.086	0.080	0.086	42,000	3,576	0.0851	0.086	0.082	0.086	0.080	0.086	42,000	0.0851	0.00%
2023-03-20	0	0.086	0.082	0.086	-	-	0	0	-	0.086	0.082	0.086	-	-	0	-	-1.15%
2023-03-17	0	0.087	0.082	0.087	-	-	0	0	-	0.087	0.082	0.087	-	-	0	-	0.00%
2023-03-16	0	0.087	0.081	0.087	0.087	0.087	2,000	174	0.0870	0.087	0.081	0.087	0.087	0.087	2,000	0.0870	6.10%
2023-03-15	0	0.082	0.080	0.082	0.082	0.085	46,000	3,822	0.0831	0.082	0.080	0.082	0.082	0.085	46,000	0.0831	-5.75%
2023-03-14	0	0.087	0.083	0.087	0.082	0.092	96,000	8,366	0.0871	0.087	0.083	0.087	0.082	0.092	96,000	0.0871	-3.33%
2023-03-13	0	0.090	0.093	0.098	0.088	0.100	314,000	29,774	0.0948	0.090	0.093	0.098	0.088	0.100	314,000	0.0948	-7.22%
2023-03-10	0	0.097	0.090	0.098	0.087	0.097	72,000	6,404	0.0889	0.097	0.090	0.098	0.087	0.097	72,000	0.0889	-3.00%
2023-03-09	0	0.100	0.092	0.100	0.100	0.100	22,000	2,200	0.1000	0.100	0.092	0.100	0.100	0.100	22,000	0.1000	6.38%
2023-03-08	0	0.094	0.091	0.094	0.094	0.094	14,000	1,316	0.0940	0.094	0.091	0.094	0.094	0.094	14,000	0.0940	-6.00%
2023-03-07	0	0.100	0.094	0.100	-	-	0	0	-	0.100	0.094	0.100	-	-	0	-	0.00%
2023-03-06	0	0.100	0.094	0.100	0.100	0.100	2,000	200	0.1000	0.100	0.094	0.100	0.100	0.100	2,000	0.1000	1.01%
2023-03-03	0	0.099	0.093	0.099	0.092	0.100	528,000	51,530	0.0976	0.099	0.093	0.099	0.092	0.100	528,000	0.0976	7.61%
2023-03-02	0	0.092	0.088	0.092	0.091	0.092	6,000	548	0.0913	0.092	0.088	0.092	0.091	0.092	6,000	0.0913	1.10%
2023-03-01	0	0.091	0.088	0.091	0.084	0.093	20,000	1,762	0.0881	0.091	0.088	0.091	0.084	0.093	20,000	0.0881	4.60%
2023-02-28	0	0.087	0.085	0.088	0.086	0.088	16,000	1,380	0.0863	0.087	0.085	0.088	0.086	0.088	16,000	0.0863	1.16%
2023-02-27	0	0.086	0.082	0.086	0.083	0.093	76,000	6,588	0.0867	0.086	0.082	0.086	0.083	0.093	76,000	0.0867	-8.51%
2023-02-24	0	0.094	0.090	0.094	-	-	0	0	-	0.094	0.090	0.094	-	-	0	-	0.00%
2023-02-23	0	0.094	0.090	0.094	0.088	0.094	232,000	20,614	0.0889	0.094	0.090	0.094	0.088	0.094	232,000	0.0889	-1.05%
2023-02-22	0	0.095	0.090	0.095	0.094	0.095	6,000	566	0.0943	0.095	0.090	0.095	0.094	0.095	6,000	0.0943	0.00%
2023-02-21	0	0.095	0.091	0.095	0.090	0.095	26,000	2,370	0.0912	0.095	0.091	0.095	0.090	0.095	26,000	0.0912	0.00%
2023-02-20	0	0.095	0.090	0.100	0.088	0.095	26,000	2,330	0.0896	0.095	0.090	0.100	0.088	0.095	26,000	0.0896	6.74%
2023-02-17	0	0.089	0.086	0.089	0.089	0.089	2,000	178	0.0890	0.089	0.086	0.089	0.089	0.089	2,000	0.0890	1.14%
2023-02-16	0	0.088	0.084	0.088	0.087	0.091	20,000	1,764	0.0882	0.088	0.084	0.088	0.087	0.091	20,000	0.0882	-4.35%
2023-02-15	0	0.092	0.089	0.092	0.090	0.097	92,000	8,542	0.0928	0.092	0.089	0.092	0.090	0.097	92,000	0.0928	-8.91%
2023-02-14	0	0.101	0.093	0.101	0.090	0.102	306,000	28,852	0.0943	0.101	0.093	0.101	0.090	0.102	306,000	0.0943	-0.98%
2023-02-13	0	0.102	0.093	0.102	0.091	0.104	258,000	24,192	0.0938	0.102	0.093	0.102	0.091	0.104	258,000	0.0938	13.33%
2023-02-10	0	0.090	0.093	0.100	0.089	0.094	86,000	7,714	0.0897	0.090	0.093	0.100	0.089	0.094	86,000	0.0897	-12.62%
2023-02-09	0	0.103	0.094	0.103	-	-	0	0	-	0.103	0.094	0.103	-	-	0	-	0.00%
2023-02-08	0	0.103	0.094	0.103	-	-	0	0	-	0.103	0.094	0.103	-	-	0	-	0.00%
2023-02-07	0	0.103	0.094	0.103	-	-	0	0	-	0.103	0.094	0.103	-	-	0	-	0.00%
2023-02-06	0	0.103	0.094	0.103	-	-	0	0	-	0.103	0.094	0.103	-	-	0	-	0.00%
2023-02-03	0	0.103	0.096	0.103	-	-	0	0	-	0.103	0.096	0.103	-	-	0	-	0.00%
2023-02-02	0	0.103	0.096	0.103	-	-	0	0	-	0.103	0.096	0.103	-	-	0	-	0.00%
2023-02-01	0	0.103	0.094	0.103	0.089	0.104	88,000	7,974	0.0906	0.103	0.094	0.103	0.089	0.104	88,000	0.0906	-0.96%
2023-01-31	0	0.104	0.093	0.104	0.104	0.104	2,000	208	0.1040	0.104	0.093	0.104	0.104	0.104	2,000	0.1040	4.00%
2023-01-30	0	0.100	0.093	0.100	0.093	0.100	10,000	968	0.0968	0.100	0.093	0.100	0.093	0.100	10,000	0.0968	-3.85%
2023-01-27	0	0.104	0.094	0.104	-	-	0	0	-	0.104	0.094	0.104	-	-	0	-	0.00%
2023-01-26	0	0.104	0.095	0.104	-	-	0	0	-	0.104	0.095	0.104	-	-	0	-	0.00%
2023-01-20	0	0.104	0.101	0.104	0.095	0.104	40,000	3,844	0.0961	0.104	0.101	0.104	0.095	0.104	40,000	0.0961	2.97%
2023-01-19	0	0.101	0.093	0.101	0.086	0.101	22,000	1,972	0.0896	0.101	0.093	0.101	0.086	0.101	22,000	0.0896	1.00%
2023-01-18	0	0.100	0.093	0.100	0.090	0.100	14,000	1,310	0.0936	0.100	0.093	0.100	0.090	0.100	14,000	0.0936	0.00%
2023-01-17	0	0.100	0.093	0.100	-	-	0	0	-	0.100	0.093	0.100	-	-	0	-	0.00%
2023-01-16	0	0.100	0.093	0.100	0.083	0.101	266,000	25,882	0.0973	0.100	0.093	0.100	0.083	0.101	266,000	0.0973	7.53%
2023-01-13	0	0.093	0.090	0.093	-	-	0	0	-	0.093	0.090	0.093	-	-	0	-	0.00%
2023-01-12	0	0.093	0.091	0.093	0.082	0.094	186,000	15,566	0.0837	0.093	0.091	0.093	0.082	0.094	186,000	0.0837	0.00%
2023-01-11	0	0.093	0.091	0.093	0.090	0.093	6,000	552	0.0920	0.093	0.091	0.093	0.090	0.093	6,000	0.0920	-2.11%
2023-01-10	0	0.095	0.093	0.095	-	-	0	0	-	0.095	0.093	0.095	-	-	0	-	0.00%
2023-01-09	0	0.095	0.093	0.096	0.094	0.096	322,000	30,472	0.0946	0.095	0.093	0.096	0.094	0.096	322,000	0.0946	2.15%
2023-01-06	0	0.093	0.086	0.093	0.085	0.094	56,000	4,978	0.0889	0.093	0.086	0.093	0.085	0.094	56,000	0.0889	9.41%
2023-01-05	0	0.085	0.081	0.085	0.084	0.085	18,000	1,518	0.0843	0.085	0.081	0.085	0.084	0.085	18,000	0.0843	0.00%
2023-01-04	0	0.085	0.081	0.085	0.078	0.085	36,000	2,922	0.0812	0.085	0.081	0.085	0.078	0.085	36,000	0.0812	0.00%
2023-01-03	0	0.085	0.081	0.085	-	-	0	0	-	0.085	0.081	0.085	-	-	0	-	0.00%
2022-12-30	0	0.085	0.081	0.085	-	-	0	0	-	0.085	0.081	0.085	-	-	0	-	0.00%
2022-12-29	0	0.085	0.081	0.085	0.081	0.085	8,000	664	0.0830	0.085	0.081	0.085	0.081	0.085	8,000	0.0830	0.00%
2022-12-28	0	0.085	0.081	0.085	-	-	0	0	-	0.085	0.081	0.085	-	-	0	-	0.00%
2022-12-23	0	0.085	0.081	0.085	0.085	0.085	2,000	170	0.0850	0.085	0.081	0.085	0.085	0.085	2,000	0.0850	1.19%
2022-12-22	0	0.084	0.081	0.084	0.078	0.085	716,000	57,856	0.0808	0.084	0.081	0.084	0.078	0.085	716,000	0.0808	-2.33%
2022-12-21	0	0.086	0.081	0.086	0.086	0.086	2,000	172	0.0860	0.086	0.081	0.086	0.086	0.086	2,000	0.0860	3.61%
2022-12-20	0	0.083	0.080	0.083	0.079	0.084	580,000	47,202	0.0814	0.083	0.080	0.083	0.079	0.084	580,000	0.0814	-5.68%
2022-12-19	0	0.088	0.083	0.088	0.086	0.088	4,000	348	0.0870	0.088	0.083	0.088	0.086	0.088	4,000	0.0870	-1.12%
2022-12-16	0	0.089	0.087	0.089	0.082	0.089	6,000	514	0.0857	0.089	0.087	0.089	0.082	0.089	6,000	0.0857	0.00%
2022-12-15	0	0.089	0.086	0.089	-	-	0	0	-	0.089	0.086	0.089	-	-	0	-	0.00%
2022-12-14	0	0.089	0.086	0.089	0.090	0.090	20,000	1,800	0.0900	0.089	0.086	0.089	0.090	0.090	20,000	0.0900	-4.30%
2022-12-13	0	0.093	0.086	0.093	0.093	0.093	2,000	186	0.0930	0.093	0.086	0.093	0.093	0.093	2,000	0.0930	6.90%
2022-12-12	0	0.087	0.083	0.087	0.083	0.088	1,266,000	106,062	0.0838	0.087	0.083	0.087	0.083	0.088	1,266,000	0.0838	-8.42%
2022-12-09	0	0.095	0.086	0.095	0.083	0.095	104,000	8,784	0.0845	0.095	0.086	0.095	0.083	0.095	104,000	0.0845	5.56%
2022-12-08	0	0.090	0.086	0.090	0.090	0.090	104,000	9,360	0.0900	0.090	0.086	0.090	0.090	0.090	104,000	0.0900	-9.09%
2022-12-07	0	0.099	0.086	0.099	-	-	0	0	-	0.099	0.086	0.099	-	-	0	-	0.00%
2022-12-06	0	0.099	0.086	0.100	0.095	0.100	6,000	588	0.0980	0.099	0.086	0.100	0.095	0.100	6,000	0.0980	3.12%
2022-12-05	0	0.096	0.082	0.095	0.081	0.096	146,000	13,134	0.0900	0.096	0.082	0.095	0.081	0.096	146,000	0.0900	6.67%
2022-12-02	0	0.090	0.082	0.090	-	-	0	0	-	0.090	0.082	0.090	-	-	0	-	0.00%
2022-12-01	0	0.090	0.082	0.090	-	-	0	0	-	0.090	0.082	0.090	-	-	0	-	0.00%
2022-11-30	0	0.090	0.081	0.090	-	-	0	0	-	0.090	0.081	0.090	-	-	0	-	0.00%
2022-11-29	0	0.090	0.081	0.090	-	-	0	0	-	0.090	0.081	0.090	-	-	0	-	0.00%
2022-11-28	0	0.090	0.081	0.090	0.080	0.090	22,000	1,806	0.0821	0.090	0.081	0.090	0.080	0.090	22,000	0.0821	0.00%
2022-11-25	0	0.090	0.081	0.090	0.080	0.090	228,000	18,290	0.0802	0.090	0.081	0.090	0.080	0.090	228,000	0.0802	0.00%
2022-11-24	0	0.090	0.081	0.090	-	-	0	0	-	0.090	0.081	0.090	-	-	0	-	0.00%
2022-11-23	0	0.090	0.081	0.090	-	-	0	0	-	0.090	0.081	0.090	-	-	0	-	0.00%
2022-11-22	0	0.090	0.081	0.090	0.090	0.090	2,000	180	0.0900	0.090	0.081	0.090	0.090	0.090	2,000	0.0900	3.45%
2022-11-21	0	0.087	0.083	0.087	-	-	0	0	-	0.087	0.083	0.087	-	-	0	-	0.00%
2022-11-18	0	0.087	0.081	0.087	0.087	0.087	2,000	174	0.0870	0.087	0.081	0.087	0.087	0.087	2,000	0.0870	2.35%
2022-11-17	0	0.085	0.081	0.085	-	-	0	0	-	0.085	0.081	0.085	-	-	0	-	-6.59%
2022-11-16	0	0.091	0.081	0.091	-	-	0	0	-	0.091	0.081	0.091	-	-	0	-	0.00%
2022-11-15	0	0.091	0.079	0.091	0.085	0.093	6,000	526	0.0877	0.091	0.079	0.091	0.085	0.093	6,000	0.0877	7.06%
2022-11-14	0	0.085	0.079	0.085	-	-	0	0	-	0.085	0.079	0.085	-	-	0	-	0.00%
2022-11-11	0	0.085	0.079	0.085	-	-	0	0	-	0.085	0.079	0.085	-	-	0	-	0.00%
2022-11-10	0	0.085	0.079	0.085	0.079	0.085	22,000	1,750	0.0795	0.085	0.079	0.085	0.079	0.085	22,000	0.0795	0.00%
2022-11-09	0	0.085	0.079	0.085	-	-	0	0	-	0.085	0.079	0.085	-	-	0	-	0.00%
2022-11-08	0	0.085	0.079	0.085	-	-	0	0	-	0.085	0.079	0.085	-	-	0	-	-1.16%
2022-11-07	0	0.086	0.079	0.086	-	-	0	0	-	0.086	0.079	0.086	-	-	0	-	0.00%
2022-11-04	0	0.086	0.079	0.087	0.086	0.086	10,000	860	0.0860	0.086	0.079	0.087	0.086	0.086	10,000	0.0860	-1.15%
2022-11-03	0	0.087	0.079	0.087	-	-	0	0	-	0.087	0.079	0.087	-	-	0	-	0.00%
2022-11-02	0	0.087	0.079	0.090	-	-	0	0	-	0.087	0.079	0.090	-	-	0	-	0.00%
2022-11-01	0	0.087	0.080	0.087	0.082	0.087	12,000	994	0.0828	0.087	0.080	0.087	0.082	0.087	12,000	0.0828	6.10%
2022-10-31	0	0.082	0.077	0.082	0.082	0.082	2,000	164	0.0820	0.082	0.077	0.082	0.082	0.082	2,000	0.0820	9.33%
2022-10-28	0	0.075	0.078	0.083	0.075	0.082	516,000	39,540	0.0766	0.075	0.078	0.083	0.075	0.082	516,000	0.0766	-13.79%
2022-10-27	0	0.087	0.080	0.087	0.076	0.088	50,000	4,030	0.0806	0.087	0.080	0.087	0.076	0.088	50,000	0.0806	0.00%
2022-10-26	0	0.087	0.081	0.087	0.081	0.089	630,000	51,262	0.0814	0.087	0.081	0.087	0.081	0.089	630,000	0.0814	0.00%
2022-10-25	0	0.087	0.080	0.087	-	-	0	0	-	0.087	0.080	0.087	-	-	0	-	-2.25%
2022-10-24	0	0.089	0.080	0.089	-	-	0	0	-	0.089	0.080	0.089	-	-	0	-	-2.20%
2022-10-21	0	0.091	0.080	0.091	-	-	0	0	-	0.091	0.080	0.091	-	-	0	-	0.00%
2022-10-20	0	0.091	0.080	0.091	-	-	0	0	-	0.091	0.080	0.091	-	-	0	-	0.00%
2022-10-19	0	0.091	0.081	0.091	0.083	0.091	256,000	21,458	0.0838	0.091	0.081	0.091	0.083	0.091	256,000	0.0838	8.33%
2022-10-18	0	0.084	0.078	0.084	-	-	0	0	-	0.084	0.078	0.084	-	-	0	-	0.00%
2022-10-17	0	0.084	0.079	0.086	-	-	0	0	-	0.084	0.079	0.086	-	-	0	-	-2.33%
2022-10-14	0	0.086	0.078	0.086	0.080	0.088	208,000	17,268	0.0830	0.086	0.078	0.086	0.080	0.088	208,000	0.0830	1.18%
2022-10-13	0	0.085	0.080	0.086	0.076	0.085	36,000	2,870	0.0797	0.085	0.080	0.086	0.076	0.085	36,000	0.0797	-1.16%
2022-10-12	0	0.086	0.080	0.086	0.081	0.098	1,726,000	151,352	0.0877	0.086	0.080	0.086	0.081	0.098	1,726,000	0.0877	-18.10%
2022-10-11	0	0.105	0.098	0.105	-	-	0	0	-	0.105	0.098	0.105	-	-	0	-	0.00%
2022-10-10	0	0.105	0.098	0.105	-	-	0	0	-	0.105	0.098	0.105	-	-	0	-	0.00%
2022-10-07	0	0.105	0.098	0.105	-	-	0	0	-	0.105	0.098	0.105	-	-	0	-	0.00%
2022-10-06	0	0.105	0.095	0.105	0.092	0.105	22,000	2,106	0.0957	0.105	0.095	0.105	0.092	0.105	22,000	0.0957	-0.94%
2022-10-05	0	0.106	0.098	0.106	0.097	0.107	18,000	1,770	0.0983	0.106	0.098	0.106	0.097	0.107	18,000	0.0983	-0.93%
2022-10-03	0	0.107	0.098	0.107	-	-	0	0	-	0.107	0.098	0.107	-	-	0	-	0.00%
2022-09-30	0	0.107	0.099	0.107	0.095	0.107	12,000	1,164	0.0970	0.107	0.099	0.107	0.095	0.107	12,000	0.0970	0.00%
2022-09-29	0	0.107	0.093	0.102	0.095	0.108	202,000	19,498	0.0965	0.107	0.093	0.102	0.095	0.108	202,000	0.0965	-2.73%
2022-09-28	0	0.110	0.101	0.110	-	-	0	0	-	0.110	0.101	0.110	-	-	0	-	0.00%
2022-09-27	0	0.110	0.101	0.110	0.105	0.111	8,000	858	0.1073	0.110	0.101	0.110	0.105	0.111	8,000	0.1073	1.85%
2022-09-26	0	0.108	0.101	0.108	0.105	0.108	6,000	642	0.1070	0.108	0.101	0.108	0.105	0.108	6,000	0.1070	0.93%
2022-09-23	0	0.107	0.101	0.107	-	-	0	0	-	0.107	0.101	0.107	-	-	0	-	-0.93%
2022-09-22	0	0.108	0.100	0.108	0.110	0.110	10,000	1,100	0.1100	0.108	0.100	0.108	0.110	0.110	10,000	0.1100	0.00%
2022-09-21	0	0.108	0.101	0.108	0.101	0.111	62,000	6,282	0.1013	0.108	0.101	0.108	0.101	0.111	62,000	0.1013	-3.57%
2022-09-20	0	0.112	0.103	0.112	0.099	0.112	60,000	6,014	0.1002	0.112	0.103	0.112	0.099	0.112	60,000	0.1002	-3.45%
2022-09-19	0	0.116	0.100	0.116	0.116	0.116	2,000	232	0.1160	0.116	0.100	0.116	0.116	0.116	2,000	0.1160	8.41%
2022-09-16	0	0.107	0.099	0.107	0.099	0.107	26,000	2,656	0.1022	0.107	0.099	0.107	0.099	0.107	26,000	0.1022	4.90%
2022-09-15	0	0.102	0.099	0.102	-	-	0	0	-	0.102	0.099	0.102	-	-	0	-	0.00%
2022-09-14	0	0.102	0.097	0.102	0.096	0.102	20,000	1,978	0.0989	0.102	0.097	0.102	0.096	0.102	20,000	0.0989	0.00%
2022-09-13	0	0.102	0.099	0.102	0.100	0.102	22,000	2,204	0.1002	0.102	0.099	0.102	0.100	0.102	22,000	0.1002	0.00%
2022-09-09	0	0.102	0.099	0.102	-	-	0	0	-	0.102	0.099	0.102	-	-	0	-	0.00%
2022-09-08	0	0.102	0.099	0.102	-	-	0	0	-	0.102	0.099	0.102	-	-	0	-	0.00%
2022-09-07	0	0.102	0.099	0.102	0.097	0.102	102,000	9,980	0.0978	0.102	0.099	0.102	0.097	0.102	102,000	0.0978	0.99%
2022-09-06	0	0.101	0.098	0.101	0.095	0.102	214,000	21,162	0.0989	0.101	0.098	0.101	0.095	0.102	214,000	0.0989	1.00%
2022-09-05	0	0.100	0.097	0.100	0.098	0.101	102,000	10,006	0.0981	0.100	0.097	0.100	0.098	0.101	102,000	0.0981	-4.76%
2022-09-02	0	0.105	0.100	0.105	0.104	0.108	80,000	8,404	0.1051	0.105	0.100	0.105	0.104	0.108	80,000	0.1051	0.00%
2022-09-01	0	0.105	0.100	0.105	0.097	0.105	44,000	4,388	0.0997	0.105	0.100	0.105	0.097	0.105	44,000	0.0997	-1.87%
2022-08-31	0	0.107	0.102	0.107	0.098	0.109	212,000	21,478	0.1013	0.107	0.102	0.107	0.098	0.109	212,000	0.1013	-6.14%
2022-08-30	0	0.114	0.103	0.114	0.102	0.114	72,000	7,496	0.1041	0.114	0.103	0.114	0.102	0.114	72,000	0.1041	7.55%
2022-08-29	0	0.106	0.102	0.106	-	-	0	0	-	0.106	0.102	0.106	-	-	0	-	0.00%
2022-08-26	0	0.106	0.103	0.106	-	-	0	0	-	0.106	0.103	0.106	-	-	0	-	0.00%
2022-08-25	0	0.106	0.105	0.106	0.105	0.106	138,000	14,494	0.1050	0.106	0.105	0.106	0.105	0.106	138,000	0.1050	0.95%
2022-08-24	0	0.105	0.103	0.105	-	-	0	0	-	0.105	0.103	0.105	-	-	0	-	-0.94%
2022-08-23	0	0.106	0.103	0.106	-	-	0	0	-	0.106	0.103	0.106	-	-	0	-	0.00%
2022-08-22	0	0.106	0.101	0.106	0.103	0.106	4,000	418	0.1045	0.106	0.101	0.106	0.103	0.106	4,000	0.1045	0.00%
2022-08-19	0	0.106	0.103	0.106	-	-	0	0	-	0.106	0.103	0.106	-	-	0	-	0.00%
2022-08-18	0	0.106	0.103	0.106	-	-	0	0	-	0.106	0.103	0.106	-	-	0	-	0.00%
2022-08-17	0	0.106	0.103	0.106	0.103	0.106	22,000	2,272	0.1033	0.106	0.103	0.106	0.103	0.106	22,000	0.1033	0.95%
2022-08-16	0	0.105	0.103	0.105	0.102	0.106	24,000	2,466	0.1028	0.105	0.103	0.105	0.102	0.106	24,000	0.1028	-1.87%
2022-08-15	0	0.107	0.103	0.107	-	-	0	0	-	0.107	0.103	0.107	-	-	0	-	0.00%
2022-08-12	0	0.107	0.104	0.107	0.104	0.108	210,000	22,246	0.1059	0.107	0.104	0.107	0.104	0.108	210,000	0.1059	-0.93%
2022-08-11	0	0.108	0.103	0.108	0.103	0.108	348,000	35,854	0.1030	0.108	0.103	0.108	0.103	0.108	348,000	0.1030	0.00%
2022-08-10	0	0.108	0.103	0.108	-	-	0	0	-	0.108	0.103	0.108	-	-	0	-	-0.92%
2022-08-09	0	0.109	0.102	0.109	0.102	0.109	76,000	7,796	0.1026	0.109	0.102	0.109	0.102	0.109	76,000	0.1026	0.00%
2022-08-08	0	0.109	0.103	0.109	0.101	0.109	132,000	13,380	0.1014	0.109	0.103	0.109	0.101	0.109	132,000	0.1014	1.87%
2022-08-05	0	0.107	0.103	0.107	0.107	0.108	8,000	860	0.1075	0.107	0.103	0.107	0.107	0.108	8,000	0.1075	0.00%
2022-08-04	0	0.107	0.104	0.107	0.102	0.107	172,000	17,912	0.1041	0.107	0.104	0.107	0.102	0.107	172,000	0.1041	-6.96%
2022-08-03	0	0.115	0.105	0.115	-	-	0	0	-	0.115	0.105	0.115	-	-	0	-	-0.86%
2022-08-02	0	0.116	0.106	0.116	0.106	0.116	70,000	7,440	0.1063	0.116	0.106	0.116	0.106	0.116	70,000	0.1063	-0.85%
2022-08-01	0	0.117	0.106	0.117	0.110	0.117	48,000	5,574	0.1161	0.117	0.106	0.117	0.110	0.117	48,000	0.1161	0.00%
2022-07-29	0	0.117	0.106	0.117	0.102	0.117	120,000	12,460	0.1038	0.117	0.106	0.117	0.102	0.117	120,000	0.1038	0.86%
2022-07-28	0	0.116	0.105	0.116	0.116	0.116	30,000	3,480	0.1160	0.116	0.105	0.116	0.116	0.116	30,000	0.1160	0.87%
2022-07-27	0	0.115	0.105	0.116	-	-	0	0	-	0.115	0.105	0.116	-	-	0	-	0.00%
2022-07-26	0	0.115	0.105	0.115	0.101	0.119	302,000	31,588	0.1046	0.115	0.105	0.115	0.101	0.119	302,000	0.1046	-0.86%
2022-07-25	0	0.116	0.108	0.116	0.112	0.118	132,000	14,912	0.1130	0.116	0.108	0.116	0.112	0.118	132,000	0.1130	-2.52%
2022-07-22	0	0.119	0.105	0.119	0.119	0.119	4,000	476	0.1190	0.119	0.105	0.119	0.119	0.119	4,000	0.1190	4.39%
2022-07-21	0	0.114	0.104	0.114	0.104	0.117	2,400,000	258,182	0.1076	0.114	0.104	0.114	0.104	0.117	2,400,000	0.1076	6.54%
2022-07-20	0	0.107	0.102	0.107	0.105	0.108	28,000	2,952	0.1054	0.107	0.102	0.107	0.105	0.108	28,000	0.1054	2.88%
2022-07-19	0	0.104	0.100	0.104	-	-	0	0	-	0.104	0.100	0.104	-	-	0	-	-0.95%
2022-07-18	0	0.105	0.104	0.105	0.104	0.105	32,000	3,330	0.1041	0.105	0.104	0.105	0.104	0.105	32,000	0.1041	0.96%
2022-07-15	0	0.104	0.100	0.104	-	-	2,000	200	0.1000	0.104	0.100	0.104	-	-	2,000	0.1000	0.00%
2022-07-14	0	0.104	0.100	0.104	-	-	0	0	-	0.104	0.100	0.104	-	-	0	-	0.00%
2022-07-13	0	0.104	0.100	0.104	-	-	0	0	-	0.104	0.100	0.104	-	-	0	-	0.00%
2022-07-12	0	0.104	0.100	0.104	0.099	0.104	28,000	2,782	0.0994	0.104	0.100	0.104	0.099	0.104	28,000	0.0994	-1.89%
2022-07-11	0	0.106	0.102	0.106	-	-	0	0	-	0.106	0.102	0.106	-	-	0	-	-0.93%
2022-07-08	0	0.107	0.102	0.107	0.110	0.110	4,000	440	0.1100	0.107	0.102	0.107	0.110	0.110	4,000	0.1100	0.94%
2022-07-07	0	0.106	0.101	0.105	0.101	0.106	172,000	17,644	0.1026	0.106	0.101	0.105	0.101	0.106	172,000	0.1026	-1.85%
2022-07-06	0	0.108	0.106	0.108	0.098	0.108	944,000	100,002	0.1059	0.108	0.106	0.108	0.098	0.108	944,000	0.1059	0.00%
2022-07-05	0	0.108	0.103	0.108	0.101	0.108	9,905	1,030	0.1040	0.108	0.103	0.108	0.101	0.108	9,905	0.1040	0.93%
2022-07-04	0	0.107	0.100	0.107	-	-	0	0	-	0.107	0.100	0.107	-	-	0	-	-3.60%
2022-06-30	0	0.111	0.101	0.111	0.110	0.111	6,000	662	0.1103	0.111	0.101	0.111	0.110	0.111	6,000	0.1103	2.78%
2022-06-29	0	0.108	0.103	0.108	0.107	0.108	94,000	10,144	0.1079	0.108	0.103	0.108	0.107	0.108	94,000	0.1079	0.00%
2022-06-28	0	0.108	0.101	0.108	0.108	0.108	2,000	216	0.1080	0.108	0.101	0.108	0.108	0.108	2,000	0.1080	1.89%
2022-06-27	0	0.106	0.100	0.108	0.100	0.108	72,000	7,344	0.1020	0.106	0.100	0.108	0.100	0.108	72,000	0.1020	3.92%
2022-06-24	0	0.102	0.099	0.103	0.101	0.103	162,000	16,562	0.1022	0.102	0.099	0.103	0.101	0.103	162,000	0.1022	2.00%
2022-06-23	0	0.100	0.097	0.101	0.095	0.104	358,000	35,616	0.0995	0.100	0.097	0.101	0.095	0.104	358,000	0.0995	1.01%
2022-06-22	0	0.099	0.096	0.099	0.099	0.099	14,000	1,386	0.0990	0.099	0.096	0.099	0.099	0.099	14,000	0.0990	-4.81%
2022-06-21	0	0.104	0.100	0.104	0.104	0.104	2,000	208	0.1040	0.104	0.100	0.104	0.104	0.104	2,000	0.1040	-0.95%
2022-06-20	0	0.105	0.100	0.105	0.095	0.105	158,000	15,248	0.0965	0.105	0.100	0.105	0.095	0.105	158,000	0.0965	-0.94%
2022-06-17	0	0.106	0.103	0.107	0.095	0.108	56,000	5,502	0.0983	0.106	0.103	0.107	0.095	0.108	56,000	0.0983	9.28%
2022-06-16	0	0.097	0.101	0.105	0.095	0.100	10,000	970	0.0970	0.097	0.101	0.105	0.095	0.100	10,000	0.0970	-7.62%
2022-06-15	0	0.105	0.102	0.105	0.095	0.105	418,000	39,928	0.0955	0.105	0.102	0.105	0.095	0.105	418,000	0.0955	-2.78%
2022-06-14	0	0.108	0.103	0.108	0.108	0.109	6,000	650	0.1083	0.108	0.103	0.108	0.108	0.109	6,000	0.1083	0.00%
2022-06-13	0	0.108	0.104	0.109	-	-	0	0	-	0.108	0.104	0.109	-	-	0	-	0.00%
2022-06-10	0	0.108	0.104	0.108	0.108	0.108	8,000	864	0.1080	0.108	0.104	0.108	0.108	0.108	8,000	0.1080	-0.92%
2022-06-09	0	0.109	0.101	0.109	0.109	0.109	2,000	218	0.1090	0.109	0.101	0.109	0.109	0.109	2,000	0.1090	4.81%
2022-06-08	0	0.104	0.100	0.104	0.103	0.107	330,000	34,330	0.1040	0.104	0.100	0.104	0.103	0.107	330,000	0.1040	-9.57%
2022-06-07	0	0.115	0.110	0.115	0.113	0.115	8,000	908	0.1135	0.115	0.110	0.115	0.113	0.115	8,000	0.1135	0.88%
2022-06-06	0	0.114	0.106	0.114	0.104	0.114	126,000	13,242	0.1051	0.114	0.106	0.114	0.104	0.114	126,000	0.1051	-1.72%
2022-06-02	0	0.116	0.105	0.119	0.104	0.116	504,000	55,412	0.1099	0.116	0.105	0.119	0.104	0.116	504,000	0.1099	6.42%
2022-06-01	0	0.109	0.105	0.110	-	-	0	0	-	0.109	0.105	0.110	-	-	0	-	-0.91%
2022-05-31	0	0.110	0.105	0.110	0.105	0.110	4,000	430	0.1075	0.110	0.105	0.110	0.105	0.110	4,000	0.1075	0.00%
2022-05-30	0	0.110	0.105	0.110	0.105	0.110	4,000	430	0.1075	0.110	0.105	0.110	0.105	0.110	4,000	0.1075	0.00%
2022-05-27	0	0.110	0.105	0.110	0.110	0.110	22,000	2,220	0.1009	0.110	0.105	0.110	0.110	0.110	22,000	0.1009	5.77%
2022-05-26	0	0.104	0.106	0.110	0.104	0.104	2,000	208	0.1040	0.104	0.106	0.110	0.104	0.104	2,000	0.1040	-5.45%
2022-05-25	0	0.110	0.104	0.110	0.110	0.110	2,000	220	0.1100	0.110	0.104	0.110	0.110	0.110	2,000	0.1100	1.85%
2022-05-24	0	0.108	0.104	0.108	0.104	0.108	12,000	1,268	0.1057	0.108	0.104	0.108	0.104	0.108	12,000	0.1057	-1.82%
2022-05-23	0	0.110	0.105	0.110	0.104	0.110	30,000	3,276	0.1092	0.110	0.105	0.110	0.104	0.110	30,000	0.1092	-3.51%
2022-05-20	0	0.114	0.106	0.114	0.102	0.119	650,000	70,710	0.1088	0.114	0.106	0.114	0.102	0.119	650,000	0.1088	7.55%
2022-05-19	0	0.106	0.101	0.106	0.098	0.110	322,000	32,466	0.1008	0.106	0.101	0.106	0.098	0.110	322,000	0.1008	8.16%
2022-05-18	0	0.098	0.095	0.098	0.095	0.098	304,000	28,892	0.0950	0.098	0.095	0.098	0.095	0.098	304,000	0.0950	3.16%
2022-05-17	0	0.095	0.090	0.099	-	-	0	0	-	0.095	0.090	0.099	-	-	0	-	0.00%
2022-05-16	0	0.095	0.090	0.098	-	-	0	0	-	0.095	0.090	0.098	-	-	0	-	0.00%
2022-05-13	0	0.095	0.090	0.095	0.090	0.095	108,000	9,830	0.0910	0.095	0.090	0.095	0.090	0.095	108,000	0.0910	5.56%
2022-05-12	0	0.090	0.088	0.090	0.090	0.092	6,000	544	0.0907	0.090	0.088	0.090	0.090	0.092	6,000	0.0907	-2.17%
2022-05-11	0	0.092	0.089	0.092	0.090	0.094	262,000	23,634	0.0902	0.092	0.089	0.092	0.090	0.094	262,000	0.0902	-3.16%
2022-05-10	0	0.095	0.093	0.095	-	-	0	0	-	0.095	0.093	0.095	-	-	0	-	-4.04%
2022-05-06	0	0.099	0.091	0.099	0.098	0.099	22,000	2,158	0.0981	0.099	0.091	0.099	0.098	0.099	22,000	0.0981	1.02%
2022-05-05	0	0.098	0.093	0.098	0.090	0.102	322,000	29,338	0.0911	0.098	0.093	0.098	0.090	0.102	322,000	0.0911	-3.92%
2022-05-04	0	0.102	0.097	0.102	-	-	0	0	-	0.102	0.097	0.102	-	-	0	-	0.00%
2022-05-03	0	0.102	0.097	0.102	-	-	0	0	-	0.102	0.097	0.102	-	-	0	-	0.00%
2022-04-29	0	0.102	0.093	0.102	0.095	0.102	16,000	1,614	0.1009	0.102	0.093	0.102	0.095	0.102	16,000	0.1009	6.25%
2022-04-28	0	0.096	0.095	0.096	0.094	0.103	74,000	7,100	0.0959	0.096	0.095	0.096	0.094	0.103	74,000	0.0959	-6.80%
2022-04-27	0	0.103	0.097	0.103	-	-	0	0	-	0.103	0.097	0.103	-	-	0	-	0.00%
2022-04-26	0	0.103	0.097	0.103	0.103	0.103	2,000	206	0.1030	0.103	0.097	0.103	0.103	0.103	2,000	0.1030	0.98%
2022-04-25	0	0.102	0.097	0.102	-	-	0	0	-	0.102	0.097	0.102	-	-	0	-	-0.97%
2022-04-22	0	0.103	0.096	0.103	0.096	0.103	20,000	1,934	0.0967	0.103	0.096	0.103	0.096	0.103	20,000	0.0967	4.04%
2022-04-21	0	0.099	0.095	0.100	0.093	0.103	328,000	31,954	0.0974	0.099	0.095	0.100	0.093	0.103	328,000	0.0974	-8.33%
2022-04-20	0	0.108	0.104	0.108	0.102	0.108	108,000	11,108	0.1029	0.108	0.104	0.108	0.102	0.108	108,000	0.1029	0.00%
2022-04-19	0	0.108	0.103	0.108	0.102	0.108	50,000	5,128	0.1026	0.108	0.103	0.108	0.102	0.108	50,000	0.1026	-1.82%
2022-04-14	0	0.110	0.101	0.110	0.102	0.110	22,000	2,264	0.1029	0.110	0.101	0.110	0.102	0.110	22,000	0.1029	3.77%
2022-04-13	0	0.106	0.104	0.106	0.105	0.106	6,000	634	0.1057	0.106	0.104	0.106	0.105	0.106	6,000	0.1057	-4.50%
2022-04-12	0	0.111	0.104	0.111	0.103	0.119	20,000	2,216	0.1108	0.111	0.104	0.111	0.103	0.119	20,000	0.1108	-2.63%
2022-04-11	0	0.114	0.106	0.114	-	-	0	0	-	0.114	0.106	0.114	-	-	0	-	0.00%
2022-04-08	0	0.114	0.103	0.114	0.101	0.114	38,000	3,906	0.1028	0.114	0.103	0.114	0.101	0.114	38,000	0.1028	0.88%
2022-04-07	0	0.113	0.100	0.113	0.103	0.113	12,000	1,256	0.1047	0.113	0.100	0.113	0.103	0.113	12,000	0.1047	10.78%
2022-04-06	0	0.102	0.100	0.102	-	-	0	0	-	0.102	0.100	0.102	-	-	0	-	0.00%
2022-04-04	0	0.102	0.100	0.103	-	-	0	0	-	0.102	0.100	0.103	-	-	0	-	0.00%
2022-04-01	0	0.102	0.102	0.103	0.102	0.102	42,000	4,284	0.1020	0.102	0.102	0.103	0.102	0.102	42,000	0.1020	0.00%
2022-03-31	0	0.102	0.099	0.102	0.095	0.105	180,000	18,308	0.1017	0.102	0.099	0.102	0.095	0.105	180,000	0.1017	-0.97%
2022-03-30	0	0.103	0.100	0.103	0.097	0.104	308,000	30,754	0.0999	0.103	0.100	0.103	0.097	0.104	308,000	0.0999	-4.63%
2022-03-29	0	0.108	0.103	0.108	0.108	0.108	2,000	216	0.1080	0.108	0.103	0.108	0.108	0.108	2,000	0.1080	0.00%
2022-03-28	0	0.108	0.103	0.108	0.100	0.108	396,000	40,506	0.1023	0.108	0.103	0.108	0.100	0.108	396,000	0.1023	-5.26%
2022-03-25	0	0.114	0.108	0.114	0.105	0.114	12,000	1,278	0.1065	0.114	0.108	0.114	0.105	0.114	12,000	0.1065	0.00%
2022-03-24	0	0.114	0.108	0.114	0.099	0.114	152,000	15,272	0.1005	0.114	0.108	0.114	0.099	0.114	152,000	0.1005	8.57%
2022-03-23	0	0.105	0.101	0.105	0.100	0.105	84,000	8,426	0.1003	0.105	0.101	0.105	0.100	0.105	84,000	0.1003	0.96%
2022-03-22	0	0.104	0.101	0.104	0.099	0.106	420,000	42,620	0.1015	0.104	0.101	0.104	0.099	0.106	420,000	0.1015	-7.14%
2022-03-21	0	0.112	0.106	0.114	-	-	0	0	-	0.112	0.106	0.114	-	-	0	-	0.00%
2022-03-18	0	0.112	0.106	0.112	-	-	0	0	-	0.112	0.106	0.112	-	-	0	-	0.00%
2022-03-17	0	0.112	0.106	0.112	0.107	0.112	112,000	12,532	0.1119	0.112	0.106	0.112	0.107	0.112	112,000	0.1119	-3.45%
2022-03-16	0	0.116	0.104	0.116	0.101	0.118	56,000	5,894	0.1053	0.116	0.104	0.116	0.101	0.118	56,000	0.1053	8.41%
2022-03-15	0	0.107	0.103	0.107	0.107	0.107	2,000	214	0.1070	0.107	0.103	0.107	0.107	0.107	2,000	0.1070	0.00%
2022-03-14	0	0.107	0.103	0.107	0.107	0.107	2,000	214	0.1070	0.107	0.103	0.107	0.107	0.107	2,000	0.1070	0.00%
2022-03-11	0	0.107	0.112	0.113	0.100	0.109	104,000	10,448	0.1005	0.107	0.112	0.113	0.100	0.109	104,000	0.1005	-2.73%
2022-03-10	0	0.110	0.105	0.110	0.110	0.110	14,000	1,540	0.1100	0.110	0.105	0.110	0.110	0.110	14,000	0.1100	1.85%
2022-03-09	0	0.108	0.105	0.110	0.109	0.109	2,000	218	0.1090	0.108	0.105	0.110	0.109	0.109	2,000	0.1090	2.86%
2022-03-08	0	0.105	0.100	0.105	0.100	0.116	242,000	26,268	0.1085	0.105	0.100	0.105	0.100	0.116	242,000	0.1085	-12.50%
2022-03-07	0	0.120	0.112	0.121	-	-	0	0	-	0.120	0.112	0.121	-	-	0	-	0.00%
2022-03-04	0	0.120	0.112	0.122	-	-	0	0	-	0.120	0.112	0.122	-	-	0	-	0.00%
2022-03-03	0	0.120	0.112	0.120	0.120	0.120	2,000	240	0.1200	0.120	0.112	0.120	0.120	0.120	2,000	0.1200	4.35%
2022-03-02	0	0.115	0.112	0.115	-	-	2,000	230	0.1150	0.115	0.112	0.115	-	-	2,000	0.1150	0.00%
2022-03-01	0	0.115	0.111	0.115	0.111	0.121	40,000	4,540	0.1135	0.115	0.111	0.115	0.111	0.121	40,000	0.1135	-4.96%
2022-02-28	0	0.121	0.115	0.121	0.111	0.121	14,000	1,588	0.1134	0.121	0.115	0.121	0.111	0.121	14,000	0.1134	-1.63%
2022-02-25	0	0.123	0.115	0.123	-	-	0	0	-	0.123	0.115	0.123	-	-	0	-	0.00%
2022-02-24	0	0.123	0.116	0.123	0.112	0.125	90,000	10,142	0.1127	0.123	0.116	0.123	0.112	0.125	90,000	0.1127	0.82%
2022-02-23	0	0.122	0.116	0.122	-	-	0	0	-	0.122	0.116	0.122	-	-	0	-	-0.81%
2022-02-22	0	0.123	0.116	0.130	-	-	0	0	-	0.123	0.116	0.130	-	-	0	-	0.00%
2022-02-21	0	0.123	0.115	0.123	0.127	0.130	200,000	25,670	0.1284	0.123	0.115	0.123	0.127	0.130	200,000	0.1284	4.24%
2022-02-18	0	0.118	0.115	0.118	0.108	0.118	1,630,000	185,072	0.1135	0.118	0.115	0.118	0.108	0.118	1,630,000	0.1135	-11.94%
2022-02-17	0	0.134	0.121	0.134	0.126	0.134	10,000	1,276	0.1276	0.134	0.121	0.134	0.126	0.134	10,000	0.1276	2.29%
2022-02-16	0	0.131	0.120	0.131	0.121	0.131	16,000	2,012	0.1258	0.131	0.120	0.131	0.121	0.131	16,000	0.1258	8.26%
2022-02-15	0	0.121	0.119	0.135	0.117	0.134	172,000	21,490	0.1249	0.121	0.119	0.135	0.117	0.134	172,000	0.1249	-8.33%
2022-02-14	0	0.132	0.121	0.132	-	-	0	0	-	0.132	0.121	0.132	-	-	0	-	-0.75%
2022-02-11	0	0.133	0.121	0.133	0.132	0.133	304,000	40,132	0.1320	0.133	0.121	0.133	0.132	0.133	304,000	0.1320	-0.75%
2022-02-10	0	0.134	0.121	0.134	-	-	0	0	-	0.134	0.121	0.134	-	-	0	-	-0.74%
2022-02-09	0	0.135	0.121	0.135	0.132	0.135	48,000	6,390	0.1331	0.135	0.121	0.135	0.132	0.135	48,000	0.1331	2.27%
2022-02-08	0	0.132	0.120	0.132	0.116	0.136	886,000	115,482	0.1303	0.132	0.120	0.132	0.116	0.136	886,000	0.1303	1.54%
2022-02-07	0	0.130	0.115	0.130	0.109	0.130	558,000	63,124	0.1131	0.130	0.115	0.130	0.109	0.130	558,000	0.1131	13.04%
2022-02-04	0	0.115	0.109	0.115	-	-	0	0	-	0.115	0.109	0.115	-	-	0	-	0.00%
2022-01-31	0	0.115	0.105	0.115	-	-	0	0	-	0.115	0.105	0.115	-	-	0	-	0.00%
2022-01-28	0	0.115	0.112	0.115	0.112	0.115	158,000	17,800	0.1127	0.115	0.112	0.115	0.112	0.115	158,000	0.1127	1.77%
2022-01-27	0	0.113	0.108	0.113	0.101	0.113	134,000	14,038	0.1048	0.113	0.108	0.113	0.101	0.113	134,000	0.1048	-1.74%
2022-01-26	0	0.115	0.109	0.115	0.112	0.115	108,000	12,252	0.1134	0.115	0.109	0.115	0.112	0.115	108,000	0.1134	1.77%
2022-01-25	0	0.113	0.109	0.114	-	-	0	0	-	0.113	0.109	0.114	-	-	0	-	0.00%
2022-01-24	0	0.113	0.109	0.114	-	-	0	0	-	0.113	0.109	0.114	-	-	0	-	0.00%
2022-01-21	0	0.113	0.109	0.114	0.109	0.113	56,000	6,240	0.1114	0.113	0.109	0.114	0.109	0.113	56,000	0.1114	0.00%
2022-01-20	0	0.113	0.109	0.113	-	-	0	0	-	0.113	0.109	0.113	-	-	0	-	0.00%
2022-01-19	0	0.113	0.107	0.114	0.106	0.113	94,000	10,216	0.1087	0.113	0.107	0.114	0.106	0.113	94,000	0.1087	-1.74%
2022-01-18	0	0.115	0.110	0.115	-	-	0	0	-	0.115	0.110	0.115	-	-	0	-	0.00%
2022-01-17	0	0.115	0.111	0.115	0.108	0.115	8,000	894	0.1118	0.115	0.111	0.115	0.108	0.115	8,000	0.1118	0.00%
2022-01-14	0	0.115	0.112	0.115	0.108	0.115	72,000	8,108	0.1126	0.115	0.112	0.115	0.108	0.115	72,000	0.1126	0.00%
2022-01-13	0	0.115	0.110	0.115	0.109	0.117	292,000	33,134	0.1135	0.115	0.110	0.115	0.109	0.117	292,000	0.1135	0.88%
2022-01-12	0	0.114	0.113	0.119	0.114	0.119	146,000	17,314	0.1186	0.114	0.113	0.119	0.114	0.119	146,000	0.1186	-4.20%
2022-01-11	0	0.119	0.113	0.119	-	-	0	0	-	0.119	0.113	0.119	-	-	0	-	0.00%
2022-01-10	0	0.119	0.114	0.119	0.119	0.119	2,000	238	0.1190	0.119	0.114	0.119	0.119	0.119	2,000	0.1190	0.85%
2022-01-07	0	0.118	0.111	0.118	0.114	0.118	12,000	1,392	0.1160	0.118	0.111	0.118	0.114	0.118	12,000	0.1160	-0.84%
2022-01-06	0	0.119	0.114	0.120	-	-	0	0	-	0.119	0.114	0.120	-	-	0	-	-0.83%
2022-01-05	0	0.120	0.114	0.120	-	-	2,000	240	0.1200	0.120	0.114	0.120	-	-	2,000	0.1200	1.69%
2022-01-04	0	0.118	0.114	0.118	-	-	0	0	-	0.118	0.114	0.118	-	-	0	-	0.00%
2022-01-03	0	0.118	0.113	0.118	0.112	0.118	20,000	2,282	0.1141	0.118	0.113	0.118	0.112	0.118	20,000	0.1141	0.00%
2021-12-31	0	0.118	0.115	0.118	-	-	0	0	-	0.118	0.115	0.118	-	-	0	-	0.00%
2021-12-30	0	0.118	0.114	0.118	0.118	0.126	6,792,000	801,848	0.1181	0.118	0.114	0.118	0.118	0.126	6,792,000	0.1181	0.00%
2021-12-29	0	0.118	0.113	0.118	0.108	0.129	2,746,000	309,454	0.1127	0.118	0.113	0.118	0.108	0.129	2,746,000	0.1127	-13.24%
2021-12-28	0	0.136	0.127	0.136	0.125	0.145	160,000	22,208	0.1388	0.136	0.127	0.136	0.125	0.145	160,000	0.1388	8.80%
2021-12-24	0	0.125	0.120	0.125	-	-	0	0	-	0.125	0.120	0.125	-	-	0	-	0.00%
2021-12-23	0	0.125	0.120	0.125	-	-	0	0	-	0.125	0.120	0.125	-	-	0	-	-3.10%
2021-12-22	0	0.129	0.121	0.129	-	-	0	0	-	0.129	0.121	0.129	-	-	0	-	-0.77%
2021-12-21	0	0.130	0.118	0.130	0.122	0.135	560,000	68,440	0.1222	0.130	0.118	0.130	0.122	0.135	560,000	0.1222	6.56%
2021-12-20	0	0.122	0.118	0.122	-	-	0	0	-	0.122	0.118	0.122	-	-	0	-	0.00%
2021-12-17	0	0.122	0.121	0.122	0.110	0.123	328,000	36,618	0.1116	0.122	0.121	0.122	0.110	0.123	328,000	0.1116	-4.69%
2021-12-16	0	0.128	0.119	0.129	0.125	0.128	6,000	756	0.1260	0.128	0.119	0.129	0.125	0.128	6,000	0.1260	-0.78%
2021-12-15	0	0.129	0.119	0.130	0.110	0.129	102,000	11,330	0.1111	0.129	0.119	0.130	0.110	0.129	102,000	0.1111	4.03%
2021-12-14	0	0.124	0.116	0.124	0.119	0.130	8,000	1,006	0.1258	0.124	0.116	0.124	0.119	0.130	8,000	0.1258	-4.62%
2021-12-13	0	0.130	0.119	0.130	0.126	0.131	6,000	776	0.1293	0.130	0.119	0.130	0.126	0.131	6,000	0.1293	3.17%
2021-12-10	0	0.126	0.118	0.127	0.125	0.128	130,000	16,450	0.1265	0.126	0.118	0.127	0.125	0.128	130,000	0.1265	5.00%
2021-12-09	0	0.120	0.115	0.121	0.108	0.121	290,000	33,620	0.1159	0.120	0.115	0.121	0.108	0.121	290,000	0.1159	0.84%
2021-12-08	0	0.119	0.115	0.119	0.119	0.139	506,000	60,254	0.1191	0.119	0.115	0.119	0.119	0.139	506,000	0.1191	0.00%
2021-12-07	0	0.119	0.115	0.119	0.113	0.119	8,000	920	0.1150	0.119	0.115	0.119	0.113	0.119	8,000	0.1150	0.00%
2021-12-06	0	0.119	0.115	0.119	0.113	0.119	6,000	694	0.1157	0.119	0.115	0.119	0.113	0.119	6,000	0.1157	0.00%
2021-12-03	0	0.119	0.115	0.119	-	-	0	0	-	0.119	0.115	0.119	-	-	0	-	0.00%
2021-12-02	0	0.119	0.115	0.119	0.115	0.119	150,000	17,258	0.1151	0.119	0.115	0.119	0.115	0.119	150,000	0.1151	0.00%
2021-12-01	0	0.119	0.117	0.119	0.114	0.121	324,000	37,146	0.1146	0.119	0.117	0.119	0.114	0.121	324,000	0.1146	-2.46%
2021-11-30	0	0.122	0.117	0.122	0.113	0.122	24,000	2,850	0.1188	0.122	0.117	0.122	0.113	0.122	24,000	0.1188	-1.61%
2021-11-29	0	0.124	0.119	0.124	0.124	0.124	4,000	496	0.1240	0.124	0.119	0.124	0.124	0.124	4,000	0.1240	7.83%
2021-11-26	0	0.115	0.112	0.115	0.112	0.122	436,000	50,692	0.1163	0.115	0.112	0.115	0.112	0.122	436,000	0.1163	-10.85%
2021-11-25	0	0.129	0.123	0.129	0.129	0.129	2,000	258	0.1290	0.129	0.123	0.129	0.129	0.129	2,000	0.1290	0.00%
2021-11-24	0	0.129	0.123	0.129	0.129	0.129	2,000	258	0.1290	0.129	0.123	0.129	0.129	0.129	2,000	0.1290	0.00%
2021-11-23	0	0.129	0.123	0.129	0.129	0.129	2,000	258	0.1290	0.129	0.123	0.129	0.129	0.129	2,000	0.1290	-0.77%
2021-11-22	0	0.130	0.123	0.130	0.129	0.131	8,000	1,038	0.1298	0.130	0.123	0.130	0.129	0.131	8,000	0.1298	0.78%
2021-11-19	0	0.129	0.123	0.129	0.123	0.129	40,000	4,980	0.1245	0.129	0.123	0.129	0.123	0.129	40,000	0.1245	0.00%
2021-11-18	0	0.129	0.123	0.129	0.129	0.129	4,000	504	0.1260	0.129	0.123	0.129	0.129	0.129	4,000	0.1260	4.88%
2021-11-17	0	0.123	0.129	0.131	0.123	0.131	62,000	7,692	0.1241	0.123	0.129	0.131	0.123	0.131	62,000	0.1241	-8.89%
2021-11-16	0	0.135	0.129	0.135	0.135	0.135	2,000	270	0.1350	0.135	0.129	0.135	0.135	0.135	2,000	0.1350	0.00%
2021-11-15	0	0.135	0.127	0.135	0.128	0.135	20,000	2,586	0.1293	0.135	0.127	0.135	0.128	0.135	20,000	0.1293	-1.46%
2021-11-12	0	0.137	0.129	0.137	-	-	12,000	1,644	0.1370	0.137	0.129	0.137	-	-	12,000	0.1370	0.00%
2021-11-11	0	0.137	0.129	0.138	-	-	0	0	-	0.137	0.129	0.138	-	-	0	-	0.00%
2021-11-10	0	0.137	0.129	0.137	0.133	0.138	152,000	20,226	0.1331	0.137	0.129	0.137	0.133	0.138	152,000	0.1331	3.01%
2021-11-09	0	0.133	0.129	0.133	-	-	0	0	-	0.133	0.129	0.133	-	-	0	-	0.00%
2021-11-08	0	0.133	0.129	0.133	0.133	0.133	4,000	532	0.1330	0.133	0.129	0.133	0.133	0.133	4,000	0.1330	0.00%
2021-11-05	0	0.133	0.129	0.133	-	-	0	0	-	0.133	0.129	0.133	-	-	0	-	0.00%
2021-11-04	0	0.133	0.129	0.133	-	-	0	0	-	0.133	0.129	0.133	-	-	0	-	0.00%
2021-11-03	0	0.133	0.128	0.133	0.125	0.133	246,000	31,240	0.1270	0.133	0.128	0.133	0.125	0.133	246,000	0.1270	0.00%
2021-11-02	0	0.133	0.129	0.133	0.133	0.135	4,000	536	0.1340	0.133	0.129	0.133	0.133	0.135	4,000	0.1340	-0.75%
2021-11-01	0	0.134	0.129	0.134	0.128	0.134	104,000	13,346	0.1283	0.134	0.129	0.134	0.128	0.134	104,000	0.1283	-0.74%
2021-10-29	0	0.135	0.129	0.135	-	-	0	0	-	0.135	0.129	0.135	-	-	0	-	0.00%
2021-10-28	0	0.135	0.129	0.135	0.126	0.136	68,000	8,722	0.1283	0.135	0.129	0.135	0.126	0.136	68,000	0.1283	-0.74%
2021-10-27	0	0.136	0.130	0.136	0.130	0.136	108,000	14,098	0.1305	0.136	0.130	0.136	0.130	0.136	108,000	0.1305	-0.73%
2021-10-26	0	0.137	0.131	0.137	0.137	0.137	14,000	1,898	0.1356	0.137	0.131	0.137	0.137	0.137	14,000	0.1356	0.74%
2021-10-25	0	0.136	0.129	0.136	0.128	0.137	2,782,000	361,996	0.1301	0.136	0.129	0.136	0.128	0.137	2,782,000	0.1301	-8.72%
2021-10-22	0	0.149	0.137	0.150	0.149	0.150	8,000	1,194	0.1493	0.149	0.137	0.150	0.149	0.150	8,000	0.1493	0.00%
2021-10-21	0	0.149	0.136	0.149	0.136	0.149	24,000	3,314	0.1381	0.149	0.136	0.149	0.136	0.149	24,000	0.1381	0.68%
2021-10-20	0	0.148	0.136	0.148	-	-	0	0	-	0.148	0.136	0.148	-	-	0	-	0.00%
2021-10-19	0	0.148	0.135	0.148	0.148	0.148	2,000	296	0.1480	0.148	0.135	0.148	0.148	0.148	2,000	0.1480	0.68%
2021-10-18	0	0.147	0.135	0.149	0.145	0.147	30,000	4,380	0.1460	0.147	0.135	0.149	0.145	0.147	30,000	0.1460	0.00%
2021-10-15	0	0.147	0.135	0.147	0.147	0.147	2,000	294	0.1470	0.147	0.135	0.147	0.147	0.147	2,000	0.1470	0.00%
2021-10-12	0	0.147	0.135	0.147	0.130	0.149	20,000	2,658	0.1329	0.147	0.135	0.147	0.130	0.149	20,000	0.1329	-0.68%
2021-10-11	0	0.148	0.134	0.148	0.147	0.148	4,000	590	0.1475	0.148	0.134	0.148	0.147	0.148	4,000	0.1475	0.68%
2021-10-08	0	0.147	0.135	0.147	-	-	0	0	-	0.147	0.135	0.147	-	-	0	-	0.00%
2021-10-07	0	0.147	0.133	0.148	0.142	0.147	78,000	11,086	0.1421	0.147	0.133	0.148	0.142	0.147	78,000	0.1421	5.00%
2021-10-06	0	0.140	0.132	0.140	-	-	0	0	-	0.140	0.132	0.140	-	-	0	-	-0.71%
2021-10-05	0	0.141	0.131	0.141	0.141	0.141	2,000	282	0.1410	0.141	0.131	0.141	0.141	0.141	2,000	0.1410	2.92%
2021-10-04	0	0.137	0.131	0.137	0.130	0.139	260,000	33,980	0.1307	0.137	0.131	0.137	0.130	0.139	260,000	0.1307	-7.43%
2021-09-30	0	0.148	0.136	0.148	0.149	0.149	18,000	2,682	0.1490	0.148	0.136	0.148	0.149	0.149	18,000	0.1490	-0.67%
2021-09-29	0	0.149	0.136	0.150	-	-	0	0	-	0.149	0.136	0.150	-	-	0	-	0.00%
2021-09-28	0	0.149	0.136	0.149	-	-	0	0	-	0.149	0.136	0.149	-	-	0	-	0.00%
2021-09-27	0	0.149	0.136	0.150	-	-	0	0	-	0.149	0.136	0.150	-	-	0	-	0.00%
2021-09-24	0	0.149	0.135	0.150	0.128	0.149	4,000	554	0.1385	0.149	0.135	0.150	0.128	0.149	4,000	0.1385	6.43%
2021-09-23	0	0.140	0.131	0.140	0.123	0.140	64,000	8,622	0.1347	0.140	0.131	0.140	0.123	0.140	64,000	0.1347	0.00%
2021-09-21	0	0.140	0.133	0.140	-	-	0	0	-	0.140	0.133	0.140	-	-	0	-	-1.41%
2021-09-20	0	0.142	0.134	0.142	-	-	0	0	-	0.142	0.134	0.142	-	-	0	-	0.00%
2021-09-17	0	0.142	0.135	0.142	-	-	0	0	-	0.142	0.135	0.142	-	-	0	-	0.00%
2021-09-16	0	0.142	0.135	0.142	0.142	0.143	8,000	1,138	0.1423	0.142	0.135	0.142	0.142	0.143	8,000	0.1423	5.19%
2021-09-15	0	0.135	0.141	0.143	0.133	0.149	198,000	26,694	0.1348	0.135	0.141	0.143	0.133	0.149	198,000	0.1348	-9.40%
2021-09-14	0	0.149	0.138	0.149	0.147	0.149	8,000	1,180	0.1475	0.149	0.138	0.149	0.147	0.149	8,000	0.1475	-0.67%
2021-09-13	0	0.150	0.137	0.150	0.150	0.150	2,000	300	0.1500	0.150	0.137	0.150	0.150	0.150	2,000	0.1500	1.35%
2021-09-10	0	0.148	0.143	0.150	0.143	0.148	298,000	42,634	0.1431	0.148	0.143	0.150	0.143	0.148	298,000	0.1431	3.50%
2021-09-09	0	0.143	0.136	0.143	0.135	0.147	134,000	18,968	0.1416	0.143	0.136	0.143	0.135	0.147	134,000	0.1416	-4.67%
2021-09-08	0	0.150	0.135	0.150	0.150	0.150	2,000	300	0.1500	0.150	0.135	0.150	0.150	0.150	2,000	0.1500	1.35%
2021-09-07	0	0.148	0.135	0.148	0.135	0.149	12,000	1,648	0.1373	0.148	0.135	0.148	0.135	0.149	12,000	0.1373	-1.33%
2021-09-06	0	0.150	0.135	0.150	0.150	0.150	2,000	300	0.1500	0.150	0.135	0.150	0.150	0.150	2,000	0.1500	1.35%
2021-09-03	0	0.148	0.134	0.148	0.148	0.148	2,000	296	0.1480	0.148	0.134	0.148	0.148	0.148	2,000	0.1480	1.37%
2021-09-02	0	0.146	0.135	0.146	0.126	0.146	56,000	7,500	0.1339	0.146	0.135	0.146	0.126	0.146	56,000	0.1339	-0.68%
2021-09-01	0	0.147	0.133	0.147	0.147	0.147	2,000	294	0.1470	0.147	0.133	0.147	0.147	0.147	2,000	0.1470	1.38%
2021-08-31	0	0.145	0.133	0.150	-	-	0	0	-	0.145	0.133	0.150	-	-	0	-	0.00%
2021-08-30	0	0.145	0.133	0.145	0.145	0.147	142,000	20,594	0.1450	0.145	0.133	0.145	0.145	0.147	142,000	0.1450	0.00%
2021-08-27	0	0.145	0.132	0.145	0.145	0.145	2,000	290	0.1450	0.145	0.132	0.145	0.145	0.145	2,000	0.1450	4.32%
2021-08-26	0	0.139	0.131	0.139	0.128	0.139	6,000	796	0.1327	0.139	0.131	0.139	0.128	0.139	6,000	0.1327	-0.71%
2021-08-25	0	0.140	0.129	0.140	0.130	0.140	258,000	34,640	0.1343	0.140	0.129	0.140	0.130	0.140	258,000	0.1343	7.69%
2021-08-24	0	0.130	0.123	0.130	-	-	0	0	-	0.130	0.123	0.130	-	-	0	-	0.00%
2021-08-23	0	0.130	0.123	0.130	0.122	0.130	16,000	2,010	0.1256	0.130	0.123	0.130	0.122	0.130	16,000	0.1256	0.00%
2021-08-20	0	0.130	0.122	0.130	0.129	0.130	12,000	1,550	0.1292	0.130	0.122	0.130	0.129	0.130	12,000	0.1292	0.00%
2021-08-19	0	0.130	0.121	0.130	0.129	0.130	12,000	1,550	0.1292	0.130	0.121	0.130	0.129	0.130	12,000	0.1292	0.00%
2021-08-18	0	0.130	0.121	0.130	0.130	0.130	2,000	260	0.1300	0.130	0.121	0.130	0.130	0.130	2,000	0.1300	2.36%
2021-08-17	0	0.127	0.121	0.127	0.118	0.127	24,000	2,916	0.1215	0.127	0.121	0.127	0.118	0.127	24,000	0.1215	-0.78%
2021-08-16	0	0.128	0.122	0.128	0.126	0.130	4,000	512	0.1280	0.128	0.122	0.128	0.126	0.130	4,000	0.1280	1.59%
2021-08-13	0	0.126	0.122	0.126	0.120	0.130	154,000	18,746	0.1217	0.126	0.122	0.126	0.120	0.130	154,000	0.1217	-5.97%
2021-08-12	0	0.134	0.127	0.134	0.127	0.135	72,000	9,460	0.1314	0.134	0.127	0.134	0.127	0.135	72,000	0.1314	1.52%
2021-08-11	0	0.132	0.125	0.134	0.129	0.133	16,000	2,092	0.1308	0.132	0.125	0.134	0.129	0.133	16,000	0.1308	2.33%
2021-08-10	0	0.129	0.125	0.129	0.120	0.138	494,000	59,914	0.1213	0.129	0.125	0.129	0.120	0.138	494,000	0.1213	-6.52%
2021-08-09	0	0.138	0.128	0.138	0.125	0.138	8,000	1,052	0.1315	0.138	0.128	0.138	0.125	0.138	8,000	0.1315	0.00%
2021-08-06	0	0.138	0.126	0.138	0.130	0.138	14,000	1,836	0.1311	0.138	0.126	0.138	0.130	0.138	14,000	0.1311	6.15%
2021-08-05	0	0.130	0.126	0.130	0.130	0.130	4,000	520	0.1300	0.130	0.126	0.130	0.130	0.130	4,000	0.1300	0.00%
2021-08-04	0	0.130	0.126	0.130	0.130	0.130	4,000	520	0.1300	0.130	0.126	0.130	0.130	0.130	4,000	0.1300	0.00%
2021-08-03	0	0.130	0.126	0.130	-	-	0	0	-	0.130	0.126	0.130	-	-	0	-	0.00%
2021-08-02	0	0.130	0.126	0.130	0.130	0.130	4,000	520	0.1300	0.130	0.126	0.130	0.130	0.130	4,000	0.1300	0.00%
2021-07-30	0	0.130	0.117	0.130	0.119	0.142	344,000	44,436	0.1292	0.130	0.117	0.130	0.119	0.142	344,000	0.1292	-3.70%
2021-07-29	0	0.135	0.128	0.135	-	-	0	0	-	0.135	0.128	0.135	-	-	0	-	0.00%
2021-07-28	0	0.135	0.128	0.135	0.124	0.136	18,000	2,264	0.1258	0.135	0.128	0.135	0.124	0.136	18,000	0.1258	0.75%
2021-07-27	0	0.134	0.133	0.134	0.137	0.142	4,000	558	0.1395	0.134	0.133	0.134	0.137	0.142	4,000	0.1395	-5.63%
2021-07-26	0	0.142	0.140	0.142	-	-	0	0	-	0.142	0.140	0.142	-	-	0	-	0.00%
2021-07-23	0	0.142	0.134	0.142	0.132	0.144	220,000	29,994	0.1363	0.142	0.134	0.142	0.132	0.144	220,000	0.1363	-4.70%
2021-07-22	0	0.149	0.144	0.149	-	-	0	0	-	0.149	0.144	0.149	-	-	0	-	0.00%
2021-07-21	0	0.149	0.144	0.149	-	-	0	0	-	0.149	0.144	0.149	-	-	0	-	-0.67%
2021-07-20	0	0.150	0.140	0.150	0.144	0.150	26,000	3,756	0.1445	0.150	0.140	0.150	0.144	0.150	26,000	0.1445	0.00%
2021-07-19	0	0.150	0.139	0.151	0.132	0.150	460,000	62,980	0.1369	0.150	0.139	0.151	0.132	0.150	460,000	0.1369	-0.66%
2021-07-16	0	0.151	0.146	0.151	0.136	0.151	140,000	19,778	0.1413	0.151	0.146	0.151	0.136	0.151	140,000	0.1413	0.67%
2021-07-15	0	0.150	0.145	0.151	0.150	0.150	2,000	300	0.1500	0.150	0.145	0.151	0.150	0.150	2,000	0.1500	0.00%
2021-07-14	0	0.150	0.145	0.150	0.150	0.150	2,000	300	0.1500	0.150	0.145	0.150	0.150	0.150	2,000	0.1500	0.00%
2021-07-13	0	0.150	0.148	0.150	0.148	0.151	10,000	1,498	0.1498	0.150	0.148	0.150	0.148	0.151	10,000	0.1498	-3.85%
2021-07-12	0	0.156	0.149	0.156	0.143	0.157	76,000	11,132	0.1465	0.156	0.149	0.156	0.143	0.157	76,000	0.1465	-2.50%
2021-07-09	0	0.160	0.151	0.160	0.160	0.160	2,000	320	0.1600	0.160	0.151	0.160	0.160	0.160	2,000	0.1600	-0.62%
2021-07-08	0	0.161	0.148	0.165	0.161	0.161	2,000	322	0.1610	0.161	0.148	0.165	0.161	0.161	2,000	0.1610	8.05%
2021-07-07	0	0.149	0.147	0.149	0.148	0.151	6,000	896	0.1493	0.149	0.147	0.149	0.148	0.151	6,000	0.1493	-6.87%
2021-07-06	0	0.160	0.151	0.160	0.160	0.160	2,000	320	0.1600	0.160	0.151	0.160	0.160	0.160	2,000	0.1600	3.23%
2021-07-05	0	0.155	0.148	0.155	0.151	0.155	16,000	2,472	0.1545	0.155	0.148	0.155	0.151	0.155	16,000	0.1545	1.97%
2021-07-02	0	0.152	0.150	0.152	0.153	0.153	2,000	306	0.1530	0.152	0.150	0.152	0.153	0.153	2,000	0.1530	-4.40%
2021-06-30	0	0.159	0.151	0.159	0.159	0.159	2,000	318	0.1590	0.159	0.151	0.159	0.159	0.159	2,000	0.1590	2.58%
2021-06-29	0	0.155	0.151	0.155	0.144	0.155	30,000	4,458	0.1486	0.155	0.151	0.155	0.144	0.155	30,000	0.1486	0.00%
2021-06-28	0	0.155	0.152	0.155	0.155	0.155	600,000	93,000	0.1550	0.155	0.152	0.155	0.155	0.155	600,000	0.1550	0.00%
2021-06-25	0	0.155	0.146	0.155	0.142	0.155	58,000	8,508	0.1467	0.155	0.146	0.155	0.142	0.155	58,000	0.1467	5.44%
2021-06-24	0	0.147	0.141	0.147	0.147	0.147	22,000	3,234	0.1470	0.147	0.141	0.147	0.147	0.147	22,000	0.1470	0.68%
2021-06-23	0	0.146	0.141	0.146	0.146	0.146	14,000	2,044	0.1460	0.146	0.141	0.146	0.146	0.146	14,000	0.1460	-0.68%
2021-06-22	0	0.147	0.141	0.147	0.147	0.147	2,000	294	0.1470	0.147	0.141	0.147	0.147	0.147	2,000	0.1470	-0.68%
2021-06-21	0	0.148	0.141	0.148	0.148	0.148	2,000	296	0.1480	0.148	0.141	0.148	0.148	0.148	2,000	0.1480	2.07%
2021-06-18	0	0.145	0.141	0.145	0.145	0.145	2,000	290	0.1450	0.145	0.141	0.145	0.145	0.145	2,000	0.1450	-1.36%
2021-06-17	0	0.147	0.141	0.147	0.147	0.147	2,000	294	0.1470	0.147	0.141	0.147	0.147	0.147	2,000	0.1470	-0.68%
2021-06-16	0	0.148	0.140	0.148	0.139	0.148	206,000	28,792	0.1398	0.148	0.140	0.148	0.139	0.148	206,000	0.1398	0.00%
2021-06-15	0	0.148	0.140	0.148	0.148	0.148	2,000	296	0.1480	0.148	0.140	0.148	0.148	0.148	2,000	0.1480	4.23%
2021-06-11	0	0.142	0.142	0.150	0.141	0.149	490,000	69,562	0.1420	0.142	0.142	0.150	0.141	0.149	490,000	0.1420	-6.58%
2021-06-10	0	0.152	0.145	0.152	0.149	0.152	4,000	602	0.1505	0.152	0.145	0.152	0.149	0.152	4,000	0.1505	2.01%
2021-06-09	0	0.149	0.145	0.149	0.149	0.149	4,000	596	0.1490	0.149	0.145	0.149	0.149	0.149	4,000	0.1490	0.00%
2021-06-08	0	0.149	0.144	0.149	0.138	0.149	36,000	5,196	0.1443	0.149	0.144	0.149	0.138	0.149	36,000	0.1443	-3.87%
2021-06-07	0	0.155	0.146	0.155	0.142	0.155	238,000	34,332	0.1443	0.155	0.146	0.155	0.142	0.155	238,000	0.1443	-3.12%
2021-06-04	0	0.160	0.151	0.160	0.160	0.160	6,000	960	0.1600	0.160	0.151	0.160	0.160	0.160	6,000	0.1600	0.63%
2021-06-03	0	0.159	0.151	0.159	0.148	0.160	12,000	1,828	0.1523	0.159	0.151	0.159	0.148	0.160	12,000	0.1523	1.92%
2021-06-02	0	0.156	0.151	0.156	0.154	0.156	108,000	16,636	0.1540	0.156	0.151	0.156	0.154	0.156	108,000	0.1540	1.30%
2021-06-01	0	0.154	0.151	0.154	0.153	0.154	162,000	24,788	0.1530	0.154	0.151	0.154	0.153	0.154	162,000	0.1530	0.00%
2021-05-31	0	0.154	0.149	0.154	0.143	0.155	622,000	89,104	0.1433	0.154	0.149	0.154	0.143	0.155	622,000	0.1433	-3.75%
2021-05-28	0	0.160	0.152	0.160	0.160	0.160	8,000	1,280	0.1600	0.160	0.152	0.160	0.160	0.160	8,000	0.1600	1.91%
2021-05-27	0	0.157	0.152	0.158	-	-	0	0	-	0.157	0.152	0.158	-	-	0	-	0.00%
2021-05-26	0	0.157	0.152	0.157	0.157	0.157	2,000	314	0.1570	0.157	0.152	0.157	0.157	0.157	2,000	0.1570	0.00%
2021-05-25	0	0.157	0.152	0.157	0.157	0.157	2,000	314	0.1570	0.157	0.152	0.157	0.157	0.157	2,000	0.1570	0.00%
2021-05-24	0	0.157	0.152	0.157	0.157	0.157	2,000	314	0.1570	0.157	0.152	0.157	0.157	0.157	2,000	0.1570	1.29%
2021-05-21	0	0.155	0.151	0.155	0.150	0.159	1,790,000	273,740	0.1529	0.155	0.151	0.155	0.150	0.159	1,790,000	0.1529	-2.52%
2021-05-20	0	0.159	0.153	0.159	-	-	0	0	-	0.159	0.153	0.159	-	-	0	-	0.00%
2021-05-18	0	0.159	0.150	0.159	0.150	0.160	156,000	23,568	0.1511	0.159	0.150	0.159	0.150	0.160	156,000	0.1511	-0.63%
2021-05-17	0	0.160	0.152	0.160	0.156	0.160	52,000	8,246	0.1586	0.160	0.152	0.160	0.156	0.160	52,000	0.1586	1.27%
2021-05-14	0	0.158	0.152	0.158	0.158	0.159	984,000	156,378	0.1589	0.158	0.152	0.158	0.158	0.159	984,000	0.1589	-1.25%
2021-05-13	0	0.160	0.149	0.160	0.152	0.160	24,000	3,680	0.1533	0.160	0.149	0.160	0.152	0.160	24,000	0.1533	3.23%
2021-05-12	0	0.155	0.152	0.155	-	-	0	0	-	0.155	0.152	0.155	-	-	0	-	-3.12%
2021-05-11	0	0.160	0.149	0.160	0.149	0.160	50,000	7,534	0.1507	0.160	0.149	0.160	0.149	0.160	50,000	0.1507	0.63%
2021-05-10	0	0.159	0.153	0.159	0.148	0.160	298,000	44,684	0.1499	0.159	0.153	0.159	0.148	0.160	298,000	0.1499	1.27%
2021-05-07	0	0.157	0.152	0.157	0.145	0.175	3,788,000	618,112	0.1632	0.157	0.152	0.157	0.145	0.175	3,788,000	0.1632	10.56%
2021-05-06	0	0.142	0.145	0.148	0.142	0.151	258,000	37,074	0.1437	0.142	0.145	0.148	0.142	0.151	258,000	0.1437	-5.96%
2021-05-05	0	0.151	0.147	0.151	0.144	0.155	366,000	53,324	0.1457	0.151	0.147	0.151	0.144	0.155	366,000	0.1457	-7.36%
2021-05-04	0	0.163	0.155	0.165	0.163	0.163	2,000	326	0.1630	0.163	0.155	0.165	0.163	0.163	2,000	0.1630	3.16%
2021-05-03	0	0.158	0.153	0.158	0.153	0.158	10,000	1,542	0.1542	0.158	0.153	0.158	0.153	0.158	10,000	0.1542	0.00%
2021-04-30	0	0.158	0.151	0.158	0.151	0.170	186,000	29,626	0.1593	0.158	0.151	0.158	0.151	0.170	186,000	0.1593	-7.06%
2021-04-29	0	0.170	0.159	0.170	0.170	0.170	2,000	340	0.1700	0.170	0.159	0.170	0.170	0.170	2,000	0.1700	-0.58%
2021-04-28	0	0.171	0.159	0.175	0.171	0.171	2,000	342	0.1710	0.171	0.159	0.175	0.171	0.171	2,000	0.1710	1.18%
2021-04-27	0	0.169	0.159	0.169	0.169	0.169	34,000	5,746	0.1690	0.169	0.159	0.169	0.169	0.169	34,000	0.1690	0.00%
2021-04-26	0	0.169	0.159	0.169	0.161	0.171	84,000	13,956	0.1661	0.169	0.159	0.169	0.161	0.171	84,000	0.1661	-2.31%
2021-04-23	0	0.173	0.159	0.173	0.173	0.174	52,000	9,046	0.1740	0.173	0.159	0.173	0.173	0.174	52,000	0.1740	-1.14%
2021-04-22	0	0.175	0.159	0.175	0.175	0.175	2,000	350	0.1750	0.175	0.159	0.175	0.175	0.175	2,000	0.1750	2.34%
2021-04-21	0	0.171	0.171	0.180	-	-	0	0	-	0.171	0.171	0.180	-	-	0	-	6.21%
2021-04-20	0	0.161	0.157	0.161	0.157	0.163	284,000	45,166	0.1590	0.161	0.157	0.161	0.157	0.163	284,000	0.1590	0.00%
2021-04-19	0	0.161	0.152	0.161	0.160	0.161	10,000	1,604	0.1604	0.161	0.152	0.161	0.160	0.161	10,000	0.1604	0.00%
2021-04-16	0	0.161	0.153	0.161	0.161	0.161	2,000	322	0.1610	0.161	0.153	0.161	0.161	0.161	2,000	0.1610	-0.62%
2021-04-15	0	0.162	0.151	0.162	0.151	0.165	74,000	11,694	0.1580	0.162	0.151	0.162	0.151	0.165	74,000	0.1580	6.58%
2021-04-14	0	0.152	0.149	0.152	0.151	0.156	152,000	23,274	0.1531	0.152	0.149	0.152	0.151	0.156	152,000	0.1531	-5.00%
2021-04-13	0	0.160	0.157	0.160	-	-	0	0	-	0.160	0.157	0.160	-	-	0	-	0.00%
2021-04-12	0	0.160	0.152	0.160	0.152	0.160	16,000	2,496	0.1560	0.160	0.152	0.160	0.152	0.160	16,000	0.1560	-4.19%
2021-04-09	0	0.167	0.160	0.167	0.160	0.167	56,000	8,988	0.1605	0.167	0.160	0.167	0.160	0.167	56,000	0.1605	-1.76%
2021-04-08	0	0.170	0.158	0.170	0.160	0.170	50,000	7,966	0.1593	0.170	0.158	0.170	0.160	0.170	50,000	0.1593	0.00%
2021-04-07	0	0.170	0.159	0.170	0.158	0.181	106,000	16,964	0.1600	0.170	0.159	0.170	0.158	0.181	106,000	0.1600	-1.73%
2021-04-01	0	0.173	0.173	0.174	0.154	0.174	38,000	6,304	0.1659	0.173	0.173	0.174	0.154	0.174	38,000	0.1659	0.00%
2021-03-31	0	0.173	0.156	0.173	0.158	0.176	24,000	4,152	0.1730	0.173	0.156	0.173	0.158	0.176	24,000	0.1730	3.59%
2021-03-30	0	0.167	0.152	0.172	0.156	0.167	4,000	646	0.1615	0.167	0.152	0.172	0.156	0.167	4,000	0.1615	1.21%
2021-03-29	0	0.165	0.153	0.165	0.157	0.165	6,000	972	0.1620	0.165	0.153	0.165	0.157	0.165	6,000	0.1620	-3.51%
2021-03-26	0	0.171	0.156	0.171	0.152	0.171	616,000	94,160	0.1529	0.171	0.156	0.171	0.152	0.171	616,000	0.1529	0.00%
2021-03-25	0	0.171	0.151	0.171	0.150	0.171	12,000	1,884	0.1570	0.171	0.151	0.171	0.150	0.171	12,000	0.1570	4.27%
2021-03-24	0	0.164	0.152	0.164	0.135	0.180	826,000	130,180	0.1576	0.164	0.152	0.164	0.135	0.180	826,000	0.1576	-3.53%
2021-03-23	0	0.170	0.152	0.180	0.160	0.170	168,000	26,906	0.1602	0.170	0.152	0.180	0.160	0.170	168,000	0.1602	6.25%
2021-03-22	0	0.160	0.151	0.160	0.152	0.160	34,000	5,340	0.1571	0.160	0.151	0.160	0.152	0.160	34,000	0.1571	0.00%
2021-03-19	0	0.160	0.152	0.160	0.159	0.169	6,000	976	0.1627	0.160	0.152	0.160	0.159	0.169	6,000	0.1627	1.91%
2021-03-18	0	0.157	0.152	0.158	0.148	0.159	62,000	9,406	0.1517	0.157	0.152	0.158	0.148	0.159	62,000	0.1517	-1.26%
2021-03-17	0	0.159	0.150	0.162	0.149	0.165	396,000	60,794	0.1535	0.159	0.150	0.162	0.149	0.165	396,000	0.1535	1.92%
2021-03-16	0	0.156	0.148	0.156	0.144	0.168	578,000	88,390	0.1529	0.156	0.148	0.156	0.144	0.168	578,000	0.1529	-2.50%
2021-03-15	0	0.160	0.155	0.160	0.156	0.165	210,000	33,106	0.1576	0.160	0.155	0.160	0.156	0.165	210,000	0.1576	0.63%
2021-03-12	0	0.159	0.155	0.159	0.155	0.159	102,000	15,818	0.1551	0.159	0.155	0.159	0.155	0.159	102,000	0.1551	-1.24%
2021-03-11	0	0.161	0.152	0.161	0.160	0.161	24,000	3,850	0.1604	0.161	0.152	0.161	0.160	0.161	24,000	0.1604	-0.62%
2021-03-10	0	0.162	0.153	0.162	0.152	0.165	128,000	19,612	0.1532	0.162	0.153	0.162	0.152	0.165	128,000	0.1532	-0.61%
2021-03-09	0	0.163	0.150	0.163	0.153	0.172	34,000	5,420	0.1594	0.163	0.150	0.163	0.153	0.172	34,000	0.1594	6.54%
2021-03-08	0	0.153	0.160	0.169	0.153	0.172	98,000	15,230	0.1554	0.153	0.160	0.169	0.153	0.172	98,000	0.1554	-12.07%
2021-03-05	0	0.174	0.165	0.174	0.164	0.174	54,000	8,926	0.1653	0.174	0.165	0.174	0.164	0.174	54,000	0.1653	1.16%
2021-03-04	0	0.172	0.165	0.172	0.160	0.172	234,000	38,322	0.1638	0.172	0.165	0.172	0.160	0.172	234,000	0.1638	2.99%
2021-03-03	0	0.167	0.160	0.167	0.157	0.179	2,832,000	452,726	0.1599	0.167	0.160	0.167	0.157	0.179	2,832,000	0.1599	-10.22%
2021-03-02	0	0.186	0.181	0.186	0.183	0.188	146,000	27,048	0.1853	0.186	0.181	0.186	0.183	0.188	146,000	0.1853	-1.59%
2021-03-01	0	0.189	0.186	0.189	0.186	0.212	568,000	108,170	0.1904	0.189	0.186	0.189	0.186	0.212	568,000	0.1904	-1.56%
2021-02-26	0	0.192	0.178	0.192	0.170	0.195	188,000	33,306	0.1772	0.192	0.178	0.192	0.170	0.195	188,000	0.1772	-2.04%
2021-02-25	0	0.196	0.180	0.195	0.173	0.240	1,500,000	284,562	0.1897	0.196	0.180	0.195	0.173	0.240	1,500,000	0.1897	13.29%
2021-02-24	0	0.173	0.165	0.173	0.164	0.179	280,000	47,038	0.1680	0.173	0.165	0.173	0.164	0.179	280,000	0.1680	-3.89%
2021-02-23	0	0.180	0.172	0.180	0.170	0.205	1,738,000	311,648	0.1793	0.180	0.172	0.180	0.170	0.205	1,738,000	0.1793	-7.69%
2021-02-22	0	0.195	0.185	0.195	0.182	0.249	5,914,000	1,269,678	0.2147	0.195	0.185	0.195	0.182	0.249	5,914,000	0.2147	-11.36%
2021-02-19	0	0.220	0.214	0.220	0.158	0.220	11,774,000	2,383,944	0.2025	0.220	0.214	0.220	0.158	0.220	11,774,000	0.2025	39.24%
2021-02-18	0	0.158	0.143	0.158	0.115	0.158	3,348,000	470,580	0.1406	0.158	0.143	0.158	0.115	0.158	3,348,000	0.1406	17.91%
2021-02-17	0	0.134	0.113	0.134	0.108	0.149	870,000	104,302	0.1199	0.134	0.113	0.134	0.108	0.149	870,000	0.1199	16.52%
2021-02-16	0	0.115	0.107	0.115	0.106	0.117	552,000	62,070	0.1124	0.115	0.107	0.115	0.106	0.117	552,000	0.1124	1.77%
2021-02-11	0	0.113	0.104	0.115	0.100	0.118	174,000	18,266	0.1050	0.113	0.104	0.115	0.100	0.118	174,000	0.1050	7.62%
2021-02-10	0	0.105	0.102	0.105	0.100	0.105	200,000	20,378	0.1019	0.105	0.102	0.105	0.100	0.105	200,000	0.1019	-4.55%
2021-02-09	0	0.110	0.100	0.110	0.098	0.110	328,000	32,532	0.0992	0.110	0.100	0.110	0.098	0.110	328,000	0.0992	-2.65%
2021-02-08	0	0.113	0.105	0.113	0.110	0.113	24,000	2,652	0.1105	0.113	0.105	0.113	0.110	0.113	24,000	0.1105	0.00%
2021-02-05	0	0.113	0.105	0.113	0.100	0.120	1,856,000	195,232	0.1052	0.113	0.105	0.113	0.100	0.120	1,856,000	0.1052	13.00%
2021-02-04	0	0.100	0.096	0.100	0.094	0.100	696,000	68,806	0.0989	0.100	0.096	0.100	0.094	0.100	696,000	0.0989	0.00%
2021-02-03	0	0.100	0.098	0.100	-	-	0	0	-	0.100	0.098	0.100	-	-	0	-	0.00%
2021-02-02	0	0.100	0.098	0.100	-	-	0	0	-	0.100	0.098	0.100	-	-	0	-	0.00%
2021-02-01	0	0.100	0.098	0.101	0.093	0.100	362,000	33,954	0.0938	0.100	0.098	0.101	0.093	0.100	362,000	0.0938	4.17%
2021-01-29	0	0.096	0.095	0.096	0.096	0.099	20,000	1,938	0.0969	0.096	0.095	0.096	0.096	0.099	20,000	0.0969	-4.00%
2021-01-28	0	0.100	0.097	0.100	0.100	0.100	4,000	400	0.1000	0.100	0.097	0.100	0.100	0.100	4,000	0.1000	-1.96%
2021-01-27	0	0.102	0.100	0.102	0.101	0.102	210,000	21,350	0.1017	0.102	0.100	0.102	0.101	0.102	210,000	0.1017	0.99%
2021-01-26	0	0.101	0.099	0.101	0.101	0.101	8,000	802	0.1003	0.101	0.099	0.101	0.101	0.101	8,000	0.1003	-1.94%
2021-01-25	0	0.103	0.099	0.103	0.095	0.110	1,234,000	127,086	0.1030	0.103	0.099	0.103	0.095	0.110	1,234,000	0.1030	-5.50%
2021-01-22	0	0.109	0.103	0.109	0.103	0.109	302,000	31,118	0.1030	0.109	0.103	0.109	0.103	0.109	302,000	0.1030	6.86%
2021-01-21	0	0.102	0.101	0.102	0.096	0.103	586,000	58,532	0.0999	0.102	0.101	0.102	0.096	0.103	586,000	0.0999	-1.92%
2021-01-20	0	0.104	0.099	0.104	0.100	0.109	574,000	58,080	0.1012	0.104	0.099	0.104	0.100	0.109	574,000	0.1012	1.96%
2021-01-19	0	0.102	0.098	0.102	0.096	0.102	372,000	37,452	0.1007	0.102	0.098	0.102	0.096	0.102	372,000	0.1007	8.51%
2021-01-18	0	0.094	0.092	0.094	0.094	0.098	448,000	42,286	0.0944	0.094	0.092	0.094	0.094	0.098	448,000	0.0944	2.17%
2021-01-15	0	0.092	0.095	0.098	0.091	0.099	310,000	28,554	0.0921	0.092	0.095	0.098	0.091	0.099	310,000	0.0921	-9.80%
2021-01-14	0	0.102	0.096	0.102	0.092	0.107	266,000	27,126	0.1020	0.102	0.096	0.102	0.092	0.107	266,000	0.1020	0.00%
2021-01-13	0	0.102	0.092	0.102	0.091	0.102	1,672,000	158,700	0.0949	0.102	0.092	0.102	0.091	0.102	1,672,000	0.0949	-2.86%
2021-01-12	0	0.105	0.099	0.105	0.100	0.105	110,000	11,296	0.1027	0.105	0.099	0.105	0.100	0.105	110,000	0.1027	0.96%
2021-01-11	0	0.104	0.100	0.104	-	-	0	0	-	0.104	0.100	0.104	-	-	0	-	-0.95%
2021-01-08	0	0.105	0.100	0.105	0.100	0.106	54,000	5,646	0.1046	0.105	0.100	0.105	0.100	0.106	54,000	0.1046	-0.94%
2021-01-07	0	0.106	0.102	0.107	0.100	0.108	172,000	17,240	0.1002	0.106	0.102	0.107	0.100	0.108	172,000	0.1002	6.00%
2021-01-06	0	0.100	0.098	0.100	0.100	0.101	6,000	602	0.1003	0.100	0.098	0.100	0.100	0.101	6,000	0.1003	-6.54%
2021-01-05	0	0.107	0.099	0.107	0.100	0.107	20,000	2,028	0.1014	0.107	0.099	0.107	0.100	0.107	20,000	0.1014	7.00%
2021-01-04	0	0.100	0.097	0.100	0.097	0.107	16,000	1,610	0.1006	0.100	0.097	0.100	0.097	0.107	16,000	0.1006	-4.76%
2020-12-31	0	0.105	0.100	0.105	0.093	0.105	764,000	74,872	0.0980	0.105	0.100	0.105	0.093	0.105	764,000	0.0980	-2.78%
2020-12-30	0	0.108	0.104	0.108	0.098	0.108	416,000	41,282	0.0992	0.108	0.104	0.108	0.098	0.108	416,000	0.0992	5.88%
2020-12-29	0	0.102	0.100	0.102	0.098	0.103	1,926,000	193,188	0.1003	0.102	0.100	0.102	0.098	0.103	1,926,000	0.1003	2.00%
2020-12-28	0	0.100	0.100	0.110	0.100	0.124	2,784,000	289,682	0.1041	0.100	0.100	0.110	0.100	0.124	2,784,000	0.1041	-16.67%
2020-12-24	0	0.120	0.118	0.120	0.121	0.121	2,000	242	0.1210	0.120	0.118	0.120	0.121	0.121	2,000	0.1210	-4.00%
2020-12-23	0	0.125	0.120	0.125	0.115	0.125	12,000	1,438	0.1198	0.125	0.120	0.125	0.115	0.125	12,000	0.1198	0.00%
2020-12-22	0	0.125	0.121	0.125	0.124	0.125	100,000	12,448	0.1245	0.125	0.121	0.125	0.124	0.125	100,000	0.1245	0.81%
2020-12-21	0	0.124	0.123	0.124	0.123	0.124	302,000	37,148	0.1230	0.124	0.123	0.124	0.123	0.124	302,000	0.1230	0.00%
2020-12-18	0	0.124	0.123	0.124	0.125	0.125	160,000	20,000	0.1250	0.124	0.123	0.124	0.125	0.125	160,000	0.1250	-6.77%
2020-12-17	0	0.133	0.123	0.133	0.134	0.135	200,000	26,940	0.1347	0.133	0.123	0.133	0.134	0.135	200,000	0.1347	-0.75%
2020-12-16	0	0.134	0.123	0.134	0.134	0.135	200,000	26,950	0.1348	0.134	0.123	0.134	0.134	0.135	200,000	0.1348	-0.74%
2020-12-15	0	0.135	0.123	0.135	0.125	0.135	22,000	2,770	0.1259	0.135	0.123	0.135	0.125	0.135	22,000	0.1259	0.00%
2020-12-14	0	0.135	0.124	0.135	0.121	0.135	22,000	2,762	0.1255	0.135	0.124	0.135	0.121	0.135	22,000	0.1255	0.00%
2020-12-11	0	0.135	0.113	0.135	0.119	0.135	202,000	24,790	0.1227	0.135	0.113	0.135	0.119	0.135	202,000	0.1227	13.45%
2020-12-10	0	0.119	0.113	0.119	-	-	0	0	-	0.119	0.113	0.119	-	-	0	-	0.00%
2020-12-09	0	0.119	0.115	0.119	0.108	0.127	836,000	93,350	0.1117	0.119	0.115	0.119	0.108	0.127	836,000	0.1117	-14.39%
2020-12-08	0	0.139	0.123	0.139	0.139	0.139	2,000	278	0.1390	0.139	0.123	0.139	0.139	0.139	2,000	0.1390	6.92%
2020-12-07	0	0.130	0.125	0.130	-	-	0	0	-	0.130	0.125	0.130	-	-	0	-	-2.99%
2020-12-04	0	0.134	0.123	0.134	0.134	0.134	10,000	1,340	0.1340	0.134	0.123	0.134	0.134	0.134	10,000	0.1340	8.94%
2020-12-03	0	0.123	0.129	0.134	0.123	0.123	100,000	12,300	0.1230	0.123	0.129	0.134	0.123	0.123	100,000	0.1230	-4.65%
2020-12-02	0	0.129	0.123	0.129	-	-	0	0	-	0.129	0.123	0.129	-	-	0	-	0.00%
2020-12-01	0	0.129	0.123	0.129	-	-	0	0	-	0.129	0.123	0.129	-	-	0	-	-0.77%
2020-11-30	0	0.130	0.123	0.130	-	-	0	0	-	0.130	0.123	0.130	-	-	0	-	0.00%
2020-11-27	0	0.130	0.123	0.130	-	-	0	0	-	0.130	0.123	0.130	-	-	0	-	0.00%
2020-11-26	0	0.130	0.123	0.130	-	-	0	0	-	0.130	0.123	0.130	-	-	0	-	0.00%
2020-11-25	0	0.130	0.123	0.130	-	-	0	0	-	0.130	0.123	0.130	-	-	0	-	0.00%
2020-11-24	0	0.130	0.123	0.130	-	-	0	0	-	0.130	0.123	0.130	-	-	0	-	-2.99%
2020-11-23	0	0.134	0.123	0.134	-	-	0	0	-	0.134	0.123	0.134	-	-	0	-	0.00%
2020-11-20	0	0.134	0.123	0.134	0.134	0.134	2,000	268	0.1340	0.134	0.123	0.134	0.134	0.134	2,000	0.1340	0.75%
2020-11-19	0	0.133	0.123	0.134	-	-	0	0	-	0.133	0.123	0.134	-	-	0	-	0.00%
2020-11-18	0	0.133	0.123	0.133	-	-	0	0	-	0.133	0.123	0.133	-	-	0	-	-0.75%
2020-11-17	0	0.134	0.126	0.134	0.119	0.134	32,000	3,958	0.1237	0.134	0.126	0.134	0.119	0.134	32,000	0.1237	0.00%
2020-11-16	0	0.134	0.123	0.134	-	-	0	0	-	0.134	0.123	0.134	-	-	0	-	0.00%
2020-11-13	0	0.134	0.123	0.134	-	-	0	0	-	0.134	0.123	0.134	-	-	0	-	0.00%
2020-11-12	0	0.134	0.120	0.134	0.124	0.134	206,000	26,782	0.1300	0.134	0.120	0.134	0.124	0.134	206,000	0.1300	0.00%
2020-11-11	0	0.134	0.123	0.134	0.119	0.137	282,000	38,192	0.1354	0.134	0.123	0.134	0.119	0.137	282,000	0.1354	0.00%
2020-11-10	0	0.134	0.123	0.136	0.112	0.134	254,000	31,658	0.1246	0.134	0.123	0.136	0.112	0.134	254,000	0.1246	2.29%
2020-11-09	0	0.131	0.123	0.131	0.115	0.131	132,000	16,492	0.1249	0.131	0.123	0.131	0.115	0.131	132,000	0.1249	1.55%
2020-11-06	0	0.129	0.119	0.129	-	-	0	0	-	0.129	0.119	0.129	-	-	0	-	0.00%
2020-11-05	0	0.129	0.115	0.130	0.129	0.129	2,000	258	0.1290	0.129	0.115	0.130	0.129	0.129	2,000	0.1290	3.20%
2020-11-04	0	0.125	0.119	0.126	0.108	0.125	230,000	26,854	0.1168	0.125	0.119	0.126	0.108	0.125	230,000	0.1168	9.65%
2020-11-03	0	0.114	0.113	0.114	-	-	20,000	2,260	0.1130	0.114	0.113	0.114	-	-	20,000	0.1130	0.00%
2020-11-02	0	0.114	0.100	0.114	0.100	0.115	234,000	25,576	0.1093	0.114	0.100	0.114	0.100	0.115	234,000	0.1093	1.79%
2020-10-30	0	0.112	0.105	0.112	0.105	0.129	1,596,000	178,012	0.1115	0.112	0.105	0.112	0.105	0.129	1,596,000	0.1115	-13.85%
2020-10-29	0	0.130	0.129	0.130	0.130	0.133	512,000	66,872	0.1306	0.130	0.129	0.130	0.130	0.133	512,000	0.1306	-7.14%
2020-10-28	0	0.140	0.134	0.140	0.130	0.140	242,000	31,500	0.1302	0.140	0.134	0.140	0.130	0.140	242,000	0.1302	7.69%
2020-10-27	0	0.130	0.128	0.130	0.130	0.134	206,000	26,788	0.1300	0.130	0.128	0.130	0.130	0.134	206,000	0.1300	-9.72%
2020-10-23	0	0.144	0.134	0.144	0.130	0.144	34,000	4,456	0.1311	0.144	0.134	0.144	0.130	0.144	34,000	0.1311	0.00%
2020-10-22	0	0.144	0.134	0.144	-	-	0	0	-	0.144	0.134	0.144	-	-	0	-	0.00%
2020-10-21	0	0.144	0.134	0.145	-	-	0	0	-	0.144	0.134	0.145	-	-	0	-	0.00%
2020-10-20	0	0.144	0.134	0.145	-	-	0	0	-	0.144	0.134	0.145	-	-	0	-	0.00%
2020-10-19	0	0.144	0.134	0.144	-	-	0	0	-	0.144	0.134	0.144	-	-	0	-	0.00%
2020-10-16	0	0.144	0.134	0.144	0.138	0.144	118,000	16,296	0.1381	0.144	0.134	0.144	0.138	0.144	118,000	0.1381	0.00%
2020-10-15	0	0.144	0.134	0.144	-	-	74,000	10,360	0.1400	0.144	0.134	0.144	-	-	74,000	0.1400	0.00%
2020-10-14	0	0.144	0.134	0.144	-	-	0	0	-	0.144	0.134	0.144	-	-	0	-	0.00%
2020-10-12	0	0.144	0.133	0.144	-	-	0	0	-	0.144	0.133	0.144	-	-	0	-	-0.69%
2020-10-09	0	0.145	0.132	0.145	0.145	0.145	2,000	290	0.1450	0.145	0.132	0.145	0.145	0.145	2,000	0.1450	5.07%
2020-10-08	0	0.138	0.132	0.138	0.138	0.139	340,000	47,160	0.1387	0.138	0.132	0.138	0.138	0.139	340,000	0.1387	-0.72%
2020-10-07	0	0.139	0.132	0.139	0.128	0.140	14,000	1,824	0.1303	0.139	0.132	0.139	0.128	0.140	14,000	0.1303	-0.71%
2020-10-06	0	0.140	0.132	0.140	-	-	0	0	-	0.140	0.132	0.140	-	-	0	-	0.00%
2020-10-05	0	0.140	0.133	0.140	-	-	0	0	-	0.140	0.133	0.140	-	-	0	-	0.00%
2020-09-30	0	0.140	0.133	0.140	0.139	0.140	380,000	53,196	0.1400	0.140	0.133	0.140	0.139	0.140	380,000	0.1400	0.72%
2020-09-29	0	0.139	0.130	0.142	0.139	0.139	2,000	278	0.1390	0.139	0.130	0.142	0.139	0.139	2,000	0.1390	2.96%
2020-09-28	0	0.135	0.135	0.142	0.121	0.141	248,000	32,644	0.1316	0.135	0.135	0.142	0.121	0.141	248,000	0.1316	0.00%
2020-09-25	0	0.135	0.129	0.135	-	-	0	0	-	0.135	0.129	0.135	-	-	0	-	0.00%
2020-09-24	0	0.135	0.129	0.135	-	-	0	0	-	0.135	0.129	0.135	-	-	0	-	0.00%
2020-09-23	0	0.135	0.130	0.135	0.121	0.135	170,000	22,800	0.1341	0.135	0.130	0.135	0.121	0.135	170,000	0.1341	1.50%
2020-09-22	0	0.133	0.133	0.139	-	-	0	0	-	0.133	0.133	0.139	-	-	0	-	2.31%
2020-09-21	0	0.130	0.125	0.130	0.129	0.130	4,000	518	0.1295	0.130	0.125	0.130	0.129	0.130	4,000	0.1295	-1.52%
2020-09-18	0	0.132	0.126	0.132	0.130	0.132	8,000	1,048	0.1310	0.132	0.126	0.132	0.130	0.132	8,000	0.1310	-5.71%
2020-09-17	0	0.140	0.132	0.140	-	-	0	0	-	0.140	0.132	0.140	-	-	0	-	0.00%
2020-09-16	0	0.140	0.132	0.140	-	-	0	0	-	0.140	0.132	0.140	-	-	0	-	0.00%
2020-09-15	0	0.140	0.132	0.140	-	-	0	0	-	0.140	0.132	0.140	-	-	0	-	0.00%
2020-09-14	0	0.140	0.134	0.140	0.130	0.140	28,000	3,716	0.1327	0.140	0.134	0.140	0.130	0.140	28,000	0.1327	2.94%
2020-09-11	0	0.136	0.138	0.140	-	-	0	0	-	0.136	0.138	0.140	-	-	0	-	0.00%
2020-09-10	0	0.136	0.132	0.137	0.130	0.139	380,000	49,520	0.1303	0.136	0.132	0.137	0.130	0.139	380,000	0.1303	3.03%
2020-09-09	0	0.132	0.130	0.132	0.132	0.140	90,000	12,360	0.1373	0.132	0.130	0.132	0.132	0.140	90,000	0.1373	-5.71%
2020-09-08	0	0.140	0.133	0.140	0.131	0.140	32,000	4,244	0.1326	0.140	0.133	0.140	0.131	0.140	32,000	0.1326	-1.41%
2020-09-07	0	0.142	0.131	0.142	0.135	0.142	10,000	1,364	0.1364	0.142	0.131	0.142	0.135	0.142	10,000	0.1364	1.43%
2020-09-04	0	0.140	0.131	0.140	-	-	0	0	-	0.140	0.131	0.140	-	-	0	-	0.00%
2020-09-03	0	0.140	0.134	0.140	0.130	0.146	60,000	8,346	0.1391	0.140	0.134	0.140	0.130	0.146	60,000	0.1391	0.72%
2020-09-02	0	0.139	0.130	0.139	-	-	0	0	-	0.139	0.130	0.139	-	-	0	-	-0.71%
2020-09-01	0	0.140	0.130	0.140	-	-	0	0	-	0.140	0.130	0.140	-	-	0	-	0.00%
2020-08-31	0	0.140	0.134	0.140	0.130	0.140	4,000	540	0.1350	0.140	0.134	0.140	0.130	0.140	4,000	0.1350	0.00%
2020-08-28	0	0.140	0.130	0.146	-	-	0	0	-	0.140	0.130	0.146	-	-	0	-	0.00%
2020-08-27	0	0.140	0.135	0.140	0.130	0.140	4,000	540	0.1350	0.140	0.135	0.140	0.130	0.140	4,000	0.1350	0.00%
2020-08-26	0	0.140	0.132	0.140	0.140	0.140	158,000	22,120	0.1400	0.140	0.132	0.140	0.140	0.140	158,000	0.1400	1.45%
2020-08-25	0	0.138	0.130	0.140	-	-	0	0	-	0.138	0.130	0.140	-	-	0	-	0.00%
2020-08-24	0	0.138	0.130	0.138	-	-	0	0	-	0.138	0.130	0.138	-	-	0	-	0.00%
2020-08-21	0	0.138	0.131	0.138	-	-	0	0	-	0.138	0.131	0.138	-	-	0	-	-0.72%
2020-08-20	0	0.139	0.126	0.138	0.120	0.139	102,000	12,298	0.1206	0.139	0.126	0.138	0.120	0.139	102,000	0.1206	7.75%
2020-08-19	0	0.129	0.125	0.129	0.129	0.129	14,000	1,806	0.1290	0.129	0.125	0.129	0.129	0.129	14,000	0.1290	-2.27%
2020-08-18	0	0.132	0.127	0.132	0.130	0.133	72,000	9,424	0.1309	0.132	0.127	0.132	0.130	0.133	72,000	0.1309	1.54%
2020-08-17	0	0.130	0.126	0.130	0.130	0.140	4,000	540	0.1350	0.130	0.126	0.130	0.130	0.140	4,000	0.1350	-2.26%
2020-08-14	0	0.133	0.139	0.140	-	-	0	0	-	0.133	0.139	0.140	-	-	0	-	0.00%
2020-08-13	0	0.133	0.129	0.133	0.121	0.133	106,000	13,586	0.1282	0.133	0.129	0.133	0.121	0.133	106,000	0.1282	-5.00%
2020-08-12	0	0.140	0.129	0.140	0.133	0.140	8,000	1,094	0.1368	0.140	0.129	0.140	0.133	0.140	8,000	0.1368	0.00%
2020-08-11	0	0.140	0.133	0.140	0.131	0.140	14,000	1,852	0.1323	0.140	0.133	0.140	0.131	0.140	14,000	0.1323	6.87%
2020-08-10	0	0.131	0.128	0.131	0.125	0.137	350,000	44,122	0.1261	0.131	0.128	0.131	0.125	0.137	350,000	0.1261	-9.66%
2020-08-07	0	0.145	0.137	0.144	-	-	0	0	-	0.145	0.137	0.144	-	-	0	-	-2.03%
2020-08-06	0	0.148	0.137	0.148	-	-	0	0	-	0.148	0.137	0.148	-	-	0	-	-1.33%
2020-08-05	0	0.150	0.138	0.150	0.145	0.150	12,000	1,750	0.1458	0.150	0.138	0.150	0.145	0.150	12,000	0.1458	0.00%
2020-08-04	0	0.150	0.140	0.150	0.140	0.150	102,000	14,300	0.1402	0.150	0.140	0.150	0.140	0.150	102,000	0.1402	1.35%
2020-08-03	0	0.148	0.137	0.150	-	-	0	0	-	0.148	0.137	0.150	-	-	0	-	0.00%
2020-07-31	0	0.148	0.137	0.148	-	-	0	0	-	0.148	0.137	0.148	-	-	0	-	0.00%
2020-07-30	0	0.148	0.137	0.148	-	-	0	0	-	0.148	0.137	0.148	-	-	0	-	-1.33%
2020-07-29	0	0.150	0.146	0.150	0.146	0.150	362,000	52,884	0.1461	0.150	0.146	0.150	0.146	0.150	362,000	0.1461	1.35%
2020-07-28	0	0.148	0.137	0.148	-	-	0	0	-	0.148	0.137	0.148	-	-	0	-	0.00%
2020-07-27	0	0.148	0.137	0.150	-	-	0	0	-	0.148	0.137	0.150	-	-	0	-	0.00%
2020-07-24	0	0.148	0.137	0.150	-	-	0	0	-	0.148	0.137	0.150	-	-	0	-	0.00%
2020-07-23	0	0.148	0.137	0.148	-	-	0	0	-	0.148	0.137	0.148	-	-	0	-	0.00%
2020-07-22	0	0.148	0.141	0.148	0.140	0.148	294,000	41,676	0.1418	0.148	0.141	0.148	0.140	0.148	294,000	0.1418	0.00%
2020-07-21	0	0.148	0.136	0.148	0.148	0.148	300,000	44,400	0.1480	0.148	0.136	0.148	0.148	0.148	300,000	0.1480	1.37%
2020-07-20	0	0.146	0.139	0.146	0.140	0.146	12,000	1,694	0.1412	0.146	0.139	0.146	0.140	0.146	12,000	0.1412	2.82%
2020-07-17	0	0.142	0.136	0.142	0.120	0.142	24,000	3,022	0.1259	0.142	0.136	0.142	0.120	0.142	24,000	0.1259	1.43%
2020-07-16	0	0.140	0.133	0.140	0.140	0.140	1,052,000	147,280	0.1400	0.140	0.133	0.140	0.140	0.140	1,052,000	0.1400	0.00%
2020-07-15	0	0.140	0.133	0.140	0.140	0.140	10,000	1,400	0.1400	0.140	0.133	0.140	0.140	0.140	10,000	0.1400	0.00%
2020-07-14	0	0.140	0.131	0.140	0.130	0.140	146,000	19,372	0.1327	0.140	0.131	0.140	0.130	0.140	146,000	0.1327	0.72%
2020-07-13	0	0.139	0.135	0.139	0.127	0.139	22,000	3,010	0.1368	0.139	0.135	0.139	0.127	0.139	22,000	0.1368	-5.44%
2020-07-10	0	0.147	0.140	0.147	0.140	0.147	22,000	3,094	0.1406	0.147	0.140	0.147	0.140	0.147	22,000	0.1406	-1.34%
2020-07-09	0	0.149	0.143	0.149	0.142	0.150	124,000	17,938	0.1447	0.149	0.143	0.149	0.142	0.150	124,000	0.1447	0.00%
2020-07-08	0	0.149	0.142	0.149	0.136	0.155	350,000	50,138	0.1433	0.149	0.142	0.149	0.136	0.155	350,000	0.1433	4.93%
2020-07-07	0	0.142	0.140	0.142	0.117	0.159	2,446,000	347,472	0.1421	0.142	0.140	0.142	0.117	0.159	2,446,000	0.1421	21.37%
2020-07-06	0	0.117	0.122	0.126	0.109	0.126	468,000	56,250	0.1202	0.117	0.122	0.126	0.109	0.126	468,000	0.1202	-1.68%
2020-07-03	0	0.119	0.111	0.119	0.103	0.119	468,000	51,716	0.1105	0.119	0.111	0.119	0.103	0.119	468,000	0.1105	-2.46%
2020-07-02	0	0.122	0.118	0.122	0.106	0.122	242,000	27,504	0.1137	0.122	0.118	0.122	0.106	0.122	242,000	0.1137	-3.17%
2020-06-30	0	0.126	0.126	0.129	0.101	0.138	1,376,000	156,062	0.1134	0.126	0.126	0.129	0.101	0.138	1,376,000	0.1134	-6.67%
2020-06-29	0	0.135	0.131	0.135	-	-	0	0	-	0.135	0.131	0.135	-	-	0	-	0.00%
2020-06-26	0	0.135	0.128	0.135	0.132	0.135	20,000	2,646	0.1323	0.135	0.128	0.135	0.132	0.135	20,000	0.1323	2.27%
2020-06-24	0	0.132	0.128	0.132	0.132	0.138	86,000	11,528	0.1340	0.132	0.128	0.132	0.132	0.138	86,000	0.1340	-5.71%
2020-06-23	0	0.140	0.139	0.140	0.143	0.143	2,000	286	0.1430	0.140	0.139	0.140	0.143	0.143	2,000	0.1430	-6.04%
2020-06-22	0	0.149	0.143	0.149	-	-	0	0	-	0.149	0.143	0.149	-	-	0	-	0.00%
2020-06-19	0	0.149	0.140	0.149	0.149	0.149	2,000	298	0.1490	0.149	0.140	0.149	0.149	0.149	2,000	0.1490	2.76%
2020-06-18	0	0.145	0.139	0.145	0.134	0.145	8,000	1,114	0.1393	0.145	0.139	0.145	0.134	0.145	8,000	0.1393	2.84%
2020-06-17	0	0.141	0.136	0.141	0.128	0.143	216,000	29,574	0.1369	0.141	0.136	0.141	0.128	0.143	216,000	0.1369	-4.73%
2020-06-16	0	0.148	0.143	0.149	-	-	0	0	-	0.148	0.143	0.149	-	-	0	-	0.00%
2020-06-15	0	0.148	0.143	0.149	-	-	0	0	-	0.148	0.143	0.149	-	-	0	-	0.00%
2020-06-12	0	0.148	0.140	0.148	0.140	0.148	22,000	3,104	0.1411	0.148	0.140	0.148	0.140	0.148	22,000	0.1411	0.00%
2020-06-11	0	0.148	0.144	0.148	-	-	0	0	-	0.148	0.144	0.148	-	-	0	-	0.00%
2020-06-10	0	0.148	0.143	0.148	0.138	0.151	108,000	15,524	0.1437	0.148	0.143	0.148	0.138	0.151	108,000	0.1437	-4.52%
2020-06-09	0	0.155	0.151	0.155	-	-	0	0	-	0.155	0.151	0.155	-	-	0	-	0.00%
2020-06-08	0	0.155	0.149	0.155	0.145	0.155	12,000	1,786	0.1488	0.155	0.149	0.155	0.145	0.155	12,000	0.1488	-1.27%
2020-06-05	0	0.157	0.149	0.157	0.157	0.157	2,000	314	0.1570	0.157	0.149	0.157	0.157	0.157	2,000	0.1570	2.61%
2020-06-04	0	0.153	0.149	0.153	0.150	0.153	14,000	2,112	0.1509	0.153	0.149	0.153	0.150	0.153	14,000	0.1509	-3.77%
2020-06-03	0	0.159	0.154	0.157	0.141	0.159	62,000	8,986	0.1449	0.159	0.154	0.157	0.141	0.159	62,000	0.1449	-7.02%
2020-06-02	0	0.171	0.149	0.171	0.159	0.172	4,000	662	0.1655	0.171	0.149	0.171	0.159	0.172	4,000	0.1655	14.00%
2020-06-01	0	0.150	0.147	0.150	0.150	0.154	4,000	608	0.1520	0.150	0.147	0.150	0.150	0.154	4,000	0.1520	-5.66%
2020-05-29	0	0.159	0.154	0.159	-	-	0	0	-	0.159	0.154	0.159	-	-	0	-	0.00%
2020-05-28	0	0.159	0.156	0.159	0.156	0.160	1,236,000	196,394	0.1589	0.159	0.156	0.159	0.156	0.160	1,236,000	0.1589	-0.63%
2020-05-27	0	0.160	0.153	0.160	0.154	0.160	12,000	1,860	0.1550	0.160	0.153	0.160	0.154	0.160	12,000	0.1550	1.27%
2020-05-26	0	0.158	0.153	0.158	0.152	0.160	96,000	15,066	0.1569	0.158	0.153	0.158	0.152	0.160	96,000	0.1569	-7.06%
2020-05-25	0	0.170	0.154	0.170	0.170	0.170	2,000	340	0.1700	0.170	0.154	0.170	0.170	0.170	2,000	0.1700	12.58%
2020-05-22	0	0.151	0.147	0.151	0.150	0.154	8,000	1,210	0.1513	0.151	0.147	0.151	0.150	0.154	8,000	0.1513	-5.63%
2020-05-21	0	0.160	0.154	0.160	0.147	0.160	26,000	4,010	0.1542	0.160	0.154	0.160	0.147	0.160	26,000	0.1542	1.27%
2020-05-20	0	0.158	0.155	0.158	0.158	0.158	62,000	9,796	0.1580	0.158	0.155	0.158	0.158	0.158	62,000	0.1580	-2.47%
2020-05-19	0	0.162	0.156	0.162	0.162	0.169	6,000	986	0.1643	0.162	0.156	0.162	0.162	0.169	6,000	0.1643	-2.99%
2020-05-18	0	0.167	0.160	0.167	0.168	0.169	52,000	8,786	0.1690	0.167	0.160	0.167	0.168	0.169	52,000	0.1690	4.37%
2020-05-15	0	0.160	0.152	0.160	0.156	0.200	60,000	9,448	0.1575	0.160	0.152	0.160	0.156	0.200	60,000	0.1575	3.23%
2020-05-14	0	0.155	0.148	0.155	0.144	0.155	58,000	8,410	0.1450	0.155	0.148	0.155	0.144	0.155	58,000	0.1450	-2.52%
2020-05-13	0	0.159	0.155	0.159	0.148	0.160	24,000	3,650	0.1521	0.159	0.155	0.159	0.148	0.160	24,000	0.1521	-0.63%
2020-05-12	0	0.160	0.152	0.163	0.152	0.165	1,172,000	182,948	0.1561	0.160	0.152	0.163	0.152	0.165	1,172,000	0.1561	-5.88%
2020-05-11	0	0.170	0.157	0.170	-	-	0	0	-	0.170	0.157	0.170	-	-	0	-	0.00%
2020-05-08	0	0.170	0.165	0.170	0.150	0.170	20,000	3,052	0.1526	0.170	0.165	0.170	0.150	0.170	20,000	0.1526	0.00%
2020-05-07	0	0.170	0.155	0.170	-	-	0	0	-	0.170	0.155	0.170	-	-	0	-	0.00%
2020-05-06	0	0.170	0.155	0.170	-	-	0	0	-	0.170	0.155	0.170	-	-	0	-	0.00%
2020-05-05	0	0.170	0.156	0.170	-	-	0	0	-	0.170	0.156	0.170	-	-	0	-	0.00%
2020-05-04	0	0.170	0.154	0.172	-	-	0	0	-	0.170	0.154	0.172	-	-	0	-	0.00%
2020-04-29	0	0.170	0.157	0.170	-	-	0	0	-	0.170	0.157	0.170	-	-	0	-	-1.16%
2020-04-28	0	0.172	0.157	0.174	-	-	0	0	-	0.172	0.157	0.174	-	-	0	-	0.00%
2020-04-27	0	0.172	0.155	0.172	0.172	0.172	2,000	344	0.1720	0.172	0.155	0.172	0.172	0.172	2,000	0.1720	1.18%
2020-04-24	0	0.170	0.155	0.172	-	-	0	0	-	0.170	0.155	0.172	-	-	0	-	0.00%
2020-04-23	0	0.170	0.154	0.170	0.170	0.170	4,000	680	0.1700	0.170	0.154	0.170	0.170	0.170	4,000	0.1700	1.19%
2020-04-22	0	0.168	0.154	0.170	-	-	0	0	-	0.168	0.154	0.170	-	-	0	-	0.00%
2020-04-21	0	0.168	0.153	0.168	0.168	0.168	2,000	336	0.1680	0.168	0.153	0.168	0.168	0.168	2,000	0.1680	1.20%
2020-04-20	0	0.166	0.153	0.166	0.144	0.166	22,000	3,298	0.1499	0.166	0.153	0.166	0.144	0.166	22,000	0.1499	1.22%
2020-04-17	0	0.164	0.151	0.164	0.164	0.164	2,000	328	0.1640	0.164	0.151	0.164	0.164	0.164	2,000	0.1640	1.23%
2020-04-16	0	0.162	0.149	0.162	0.162	0.162	2,000	324	0.1620	0.162	0.149	0.162	0.162	0.162	2,000	0.1620	1.25%
2020-04-15	0	0.160	0.149	0.160	0.160	0.160	2,000	320	0.1600	0.160	0.149	0.160	0.160	0.160	2,000	0.1600	2.56%
2020-04-14	0	0.156	0.149	0.156	-	-	0	0	-	0.156	0.149	0.156	-	-	0	-	-1.27%
2020-04-09	0	0.158	0.149	0.158	-	-	0	0	-	0.158	0.149	0.158	-	-	0	-	0.00%
2020-04-08	0	0.158	0.149	0.158	0.158	0.158	2,000	316	0.1580	0.158	0.149	0.158	0.158	0.158	2,000	0.1580	1.28%
2020-04-07	0	0.156	0.147	0.156	0.140	0.158	680,000	98,314	0.1446	0.156	0.147	0.156	0.140	0.158	680,000	0.1446	-1.27%
2020-04-06	0	0.158	0.149	0.158	-	-	0	0	-	0.158	0.149	0.158	-	-	0	-	0.00%
2020-04-03	0	0.158	0.149	0.158	-	-	0	0	-	0.158	0.149	0.158	-	-	0	-	0.00%
2020-04-02	0	0.158	0.148	0.158	0.140	0.158	252,000	35,942	0.1426	0.158	0.148	0.158	0.140	0.158	252,000	0.1426	3.27%
2020-04-01	0	0.153	0.143	0.153	0.143	0.158	434,000	63,414	0.1461	0.153	0.143	0.153	0.143	0.158	434,000	0.1461	-6.13%
2020-03-31	0	0.163	0.156	0.163	0.160	0.170	174,000	28,932	0.1663	0.163	0.156	0.163	0.160	0.170	174,000	0.1663	-4.12%
2020-03-30	0	0.170	0.168	0.170	0.165	0.172	96,000	15,938	0.1660	0.170	0.168	0.170	0.165	0.172	96,000	0.1660	0.00%
2020-03-27	0	0.170	0.166	0.170	0.170	0.171	10,000	1,708	0.1708	0.170	0.166	0.170	0.170	0.171	10,000	0.1708	-2.86%
2020-03-26	0	0.175	0.170	0.175	0.170	0.182	328,000	56,046	0.1709	0.175	0.170	0.175	0.170	0.182	328,000	0.1709	-3.85%
2020-03-25	0	0.182	0.178	0.182	0.182	0.182	24,000	4,368	0.1820	0.182	0.178	0.182	0.182	0.182	24,000	0.1820	1.11%
2020-03-24	0	0.180	0.178	0.180	0.175	0.182	658,000	118,678	0.1804	0.180	0.178	0.180	0.175	0.182	658,000	0.1804	-10.45%
2020-03-23	0	0.201	0.201	0.210	0.183	0.184	128,000	23,440	0.1831	0.201	0.201	0.210	0.183	0.184	128,000	0.1831	2.55%
2020-03-20	0	0.196	0.196	0.210	0.183	0.183	888,000	162,504	0.1830	0.196	0.196	0.210	0.183	0.183	888,000	0.1830	7.10%
2020-03-19	0	0.183	0.103	0.184	0.183	0.184	4,000	734	0.1835	0.183	0.103	0.184	0.183	0.184	4,000	0.1835	-6.15%
2020-03-18	0	0.195	0.195	0.200	0.183	0.193	10,000	1,864	0.1864	0.195	0.195	0.200	0.183	0.193	10,000	0.1864	0.00%
2020-03-17	0	0.195	0.193	0.195	-	-	0	0	-	0.195	0.193	0.195	-	-	0	-	0.00%
2020-03-16	0	0.195	0.193	0.195	0.195	0.195	2,000	390	0.1950	0.195	0.193	0.195	0.195	0.195	2,000	0.1950	-1.52%
2020-03-13	0	0.198	0.195	0.199	0.198	0.198	50,000	9,900	0.1980	0.198	0.195	0.199	0.198	0.198	50,000	0.1980	-1.00%
2020-03-12	0	0.200	0.195	0.200	-	-	0	0	-	0.200	0.195	0.200	-	-	0	-	-0.50%
2020-03-11	0	0.201	0.194	0.201	0.195	0.206	6,000	1,200	0.2000	0.201	0.194	0.201	0.195	0.206	6,000	0.2000	-1.47%
2020-03-10	0	0.204	0.199	0.204	0.199	0.204	30,000	6,000	0.2000	0.204	0.199	0.204	0.199	0.204	30,000	0.2000	-2.86%
2020-03-09	0	0.210	0.204	0.210	-	-	0	0	-	0.210	0.204	0.210	-	-	0	-	-0.94%
2020-03-06	0	0.212	0.204	0.217	-	-	0	0	-	0.212	0.204	0.217	-	-	0	-	0.00%
2020-03-05	0	0.212	0.212	0.218	0.201	0.206	684,000	139,154	0.2034	0.212	0.212	0.218	0.201	0.206	684,000	0.2034	3.41%
2020-03-04	0	0.205	0.200	0.205	0.204	0.205	4,000	818	0.2045	0.205	0.200	0.205	0.204	0.205	4,000	0.2045	-2.84%
2020-03-03	0	0.211	0.211	0.219	0.199	0.205	8,000	1,610	0.2013	0.211	0.211	0.219	0.199	0.205	8,000	0.2013	0.48%
2020-03-02	0	0.210	0.205	0.210	-	-	0	0	-	0.210	0.205	0.210	-	-	0	-	-1.41%
2020-02-28	0	0.213	0.205	0.213	-	-	0	0	-	0.213	0.205	0.213	-	-	0	-	0.00%
2020-02-27	0	0.213	0.204	0.215	0.202	0.213	14,000	2,876	0.2054	0.213	0.204	0.215	0.202	0.213	14,000	0.2054	-0.93%
2020-02-26	0	0.215	0.207	0.215	-	-	0	0	-	0.215	0.207	0.215	-	-	0	-	-0.92%
2020-02-25	0	0.217	0.207	0.218	0.217	0.217	40,000	8,680	0.2170	0.217	0.207	0.218	0.217	0.217	40,000	0.2170	-0.91%
2020-02-24	0	0.219	0.207	0.219	-	-	0	0	-	0.219	0.207	0.219	-	-	0	-	-0.45%
2020-02-21	0	0.220	0.208	0.220	0.210	0.220	24,000	5,080	0.2117	0.220	0.208	0.220	0.210	0.220	24,000	0.2117	3.29%
2020-02-20	0	0.213	0.205	0.214	0.213	0.214	8,000	1,706	0.2133	0.213	0.205	0.214	0.213	0.214	8,000	0.2133	-0.93%
2020-02-19	0	0.215	0.205	0.215	-	-	0	0	-	0.215	0.205	0.215	-	-	0	-	0.00%
2020-02-18	0	0.215	0.206	0.215	0.200	0.215	274,000	55,994	0.2044	0.215	0.206	0.215	0.200	0.215	274,000	0.2044	1.90%
2020-02-17	0	0.211	0.205	0.220	0.211	0.211	20,000	4,220	0.2110	0.211	0.205	0.220	0.211	0.211	20,000	0.2110	0.00%
2020-02-14	0	0.211	0.202	0.211	0.205	0.211	6,000	1,244	0.2073	0.211	0.202	0.211	0.205	0.211	6,000	0.2073	-0.47%
2020-02-13	0	0.212	0.206	0.212	-	-	0	0	-	0.212	0.206	0.212	-	-	0	-	-2.30%
2020-02-12	0	0.217	0.205	0.217	0.217	0.217	2,000	434	0.2170	0.217	0.205	0.217	0.217	0.217	2,000	0.2170	3.33%
2020-02-11	0	0.210	0.207	0.220	0.205	0.212	142,000	29,446	0.2074	0.210	0.207	0.220	0.205	0.212	142,000	0.2074	-4.55%
2020-02-10	0	0.220	0.212	0.220	-	-	0	0	-	0.220	0.212	0.220	-	-	0	-	0.00%
2020-02-07	0	0.220	0.212	0.220	0.208	0.220	18,000	3,812	0.2118	0.220	0.212	0.220	0.208	0.220	18,000	0.2118	0.00%
2020-02-06	0	0.220	0.212	0.220	0.216	0.220	152,000	33,048	0.2174	0.220	0.212	0.220	0.216	0.220	152,000	0.2174	0.00%
2020-02-05	0	0.220	0.218	0.220	0.220	0.220	10,000	2,200	0.2200	0.220	0.218	0.220	0.220	0.220	10,000	0.2200	-2.22%
2020-02-04	0	0.225	0.224	0.225	0.229	0.246	268,000	61,988	0.2313	0.225	0.224	0.225	0.229	0.246	268,000	0.2313	-8.54%
2020-02-03	0	0.246	0.246	0.248	0.228	0.228	2,000	456	0.2280	0.246	0.246	0.248	0.228	0.228	2,000	0.2280	-1.20%
2020-01-31	0	0.249	0.249	0.255	-	-	0	0	-	0.249	0.249	0.255	-	-	0	-	8.26%
2020-01-30	0	0.230	0.228	0.230	-	-	0	0	-	0.230	0.228	0.230	-	-	0	-	-8.00%
2020-01-29	0	0.250	0.228	0.250	-	-	0	0	-	0.250	0.228	0.250	-	-	0	-	-3.85%
2020-01-24	0	0.260	0.231	0.260	-	-	0	0	-	0.260	0.231	0.260	-	-	0	-	-3.70%
2020-01-23	0	0.270	0.223	0.270	0.211	0.270	184,000	40,764	0.2215	0.270	0.223	0.270	0.211	0.270	184,000	0.2215	23.85%
2020-01-22	0	0.218	0.218	0.220	0.210	0.212	20,000	4,204	0.2102	0.218	0.218	0.220	0.210	0.212	20,000	0.2102	1.40%
2020-01-21	0	0.215	0.212	0.215	-	-	0	0	-	0.215	0.212	0.215	-	-	0	-	0.00%
2020-01-20	0	0.215	0.208	0.215	0.210	0.215	16,000	3,384	0.2115	0.215	0.208	0.215	0.210	0.215	16,000	0.2115	-2.27%
2020-01-17	0	0.220	0.213	0.220	0.211	0.220	74,000	15,912	0.2150	0.220	0.213	0.220	0.211	0.220	74,000	0.2150	0.92%
2020-01-16	0	0.218	0.215	0.218	-	-	0	0	-	0.218	0.215	0.218	-	-	0	-	0.00%
2020-01-15	0	0.218	0.215	0.218	0.218	0.218	10,000	2,180	0.2180	0.218	0.215	0.218	0.218	0.218	10,000	0.2180	0.46%
2020-01-14	0	0.217	0.213	0.217	0.217	0.217	2,000	434	0.2170	0.217	0.213	0.217	0.217	0.217	2,000	0.2170	-1.36%
2020-01-13	0	0.220	0.218	0.220	0.220	0.225	94,000	20,690	0.2201	0.220	0.218	0.220	0.220	0.225	94,000	0.2201	-2.22%
2020-01-10	0	0.225	0.218	0.225	-	-	0	0	-	0.225	0.218	0.225	-	-	0	-	0.00%
2020-01-09	0	0.225	0.218	0.225	-	-	0	0	-	0.225	0.218	0.225	-	-	0	-	0.00%
2020-01-08	0	0.225	0.218	0.225	-	-	0	0	-	0.225	0.218	0.225	-	-	0	-	-2.17%
2020-01-07	0	0.230	0.218	0.230	0.224	0.233	1,880,000	437,404	0.2327	0.230	0.218	0.230	0.224	0.233	1,880,000	0.2327	2.22%
2020-01-06	0	0.225	0.218	0.229	0.225	0.229	46,000	10,374	0.2255	0.225	0.218	0.229	0.225	0.229	46,000	0.2255	-2.17%
2020-01-03	0	0.230	0.219	0.230	0.220	0.230	134,000	29,790	0.2223	0.230	0.219	0.230	0.220	0.230	134,000	0.2223	-3.77%
2020-01-02	0	0.239	0.215	0.249	0.212	0.239	54,000	11,888	0.2201	0.239	0.215	0.249	0.212	0.239	54,000	0.2201	6.22%
2019-12-31	0	0.225	0.216	0.225	0.213	0.225	6,000	1,322	0.2203	0.225	0.216	0.225	0.213	0.225	6,000	0.2203	0.45%
2019-12-30	0	0.224	0.219	0.224	0.205	0.224	164,000	34,426	0.2099	0.224	0.219	0.224	0.205	0.224	164,000	0.2099	-0.44%
2019-12-27	0	0.225	0.219	0.225	-	-	0	0	-	0.225	0.219	0.225	-	-	0	-	-1.75%
2019-12-24	0	0.229	0.219	0.244	-	-	0	0	-	0.229	0.219	0.244	-	-	0	-	0.00%
2019-12-23	0	0.229	0.217	0.240	0.218	0.229	80,000	17,462	0.2183	0.229	0.217	0.240	0.218	0.229	80,000	0.2183	3.15%
2019-12-20	0	0.222	0.214	0.222	0.216	0.222	102,000	22,044	0.2161	0.222	0.214	0.222	0.216	0.222	102,000	0.2161	2.78%
2019-12-19	0	0.216	0.212	0.216	0.210	0.217	320,000	68,662	0.2146	0.216	0.212	0.216	0.210	0.217	320,000	0.2146	-3.57%
2019-12-18	0	0.224	0.212	0.224	0.212	0.224	100,000	21,264	0.2126	0.224	0.212	0.224	0.212	0.224	100,000	0.2126	-2.61%
2019-12-17	0	0.230	0.217	0.230	0.217	0.230	52,000	11,634	0.2237	0.230	0.217	0.230	0.217	0.230	52,000	0.2237	1.32%
2019-12-16	0	0.227	0.219	0.227	0.225	0.227	126,000	28,442	0.2257	0.227	0.219	0.227	0.225	0.227	126,000	0.2257	3.18%
2019-12-13	0	0.220	0.219	0.220	0.220	0.222	132,000	29,044	0.2200	0.220	0.219	0.220	0.220	0.222	132,000	0.2200	-2.22%
2019-12-12	0	0.225	0.219	0.225	0.222	0.225	54,000	12,144	0.2249	0.225	0.219	0.225	0.222	0.225	54,000	0.2249	-0.44%
2019-12-11	0	0.226	0.223	0.226	0.225	0.226	62,000	13,992	0.2257	0.226	0.223	0.226	0.225	0.226	62,000	0.2257	0.00%
2019-12-10	0	0.226	0.223	0.226	-	-	0	0	-	0.226	0.223	0.226	-	-	0	-	0.00%
2019-12-09	0	0.226	0.222	0.226	0.226	0.226	2,000	452	0.2260	0.226	0.222	0.226	0.226	0.226	2,000	0.2260	-0.88%
2019-12-06	0	0.228	0.227	0.228	-	-	0	0	-	0.228	0.227	0.228	-	-	0	-	-0.87%
2019-12-05	0	0.230	0.223	0.230	0.227	0.230	4,000	914	0.2285	0.230	0.223	0.230	0.227	0.230	4,000	0.2285	0.00%
2019-12-04	0	0.230	0.227	0.230	-	-	0	0	-	0.230	0.227	0.230	-	-	0	-	0.00%
2019-12-03	0	0.230	0.227	0.230	-	-	0	0	-	0.230	0.227	0.230	-	-	0	-	0.00%
2019-12-02	0	0.230	0.227	0.230	0.230	0.234	306,000	71,008	0.2321	0.230	0.227	0.230	0.230	0.234	306,000	0.2321	-1.71%
2019-11-29	0	0.234	0.223	0.234	0.216	0.234	46,000	10,198	0.2217	0.234	0.223	0.234	0.216	0.234	46,000	0.2217	2.63%
2019-11-28	0	0.228	0.219	0.228	0.223	0.228	4,000	902	0.2255	0.228	0.219	0.228	0.223	0.228	4,000	0.2255	-0.44%
2019-11-27	0	0.229	0.225	0.234	0.216	0.233	70,000	15,522	0.2217	0.229	0.225	0.234	0.216	0.233	70,000	0.2217	-2.55%
2019-11-26	0	0.235	0.229	0.235	0.231	0.237	40,000	9,356	0.2339	0.235	0.229	0.235	0.231	0.237	40,000	0.2339	0.43%
2019-11-25	0	0.234	0.231	0.234	0.234	0.245	6,000	1,432	0.2387	0.234	0.231	0.234	0.234	0.245	6,000	0.2387	-4.49%
2019-11-22	0	0.245	0.232	0.245	-	-	0	0	-	0.245	0.232	0.245	-	-	0	-	0.00%
2019-11-21	0	0.245	0.236	0.244	0.231	0.245	8,000	1,892	0.2365	0.245	0.236	0.244	0.231	0.245	8,000	0.2365	2.94%
2019-11-20	0	0.238	0.236	0.238	0.239	0.239	2,000	478	0.2390	0.238	0.236	0.238	0.239	0.239	2,000	0.2390	-4.80%
2019-11-19	0	0.250	0.237	0.250	0.250	0.250	4,000	1,000	0.2500	0.250	0.237	0.250	0.250	0.250	4,000	0.2500	1.21%
2019-11-18	0	0.247	0.238	0.247	-	-	0	0	-	0.247	0.238	0.247	-	-	0	-	-0.40%
2019-11-15	0	0.248	0.242	0.248	0.248	0.248	30,000	7,440	0.2480	0.248	0.242	0.248	0.248	0.248	30,000	0.2480	0.00%
2019-11-14	0	0.248	0.238	0.248	0.248	0.248	2,000	496	0.2480	0.248	0.238	0.248	0.248	0.248	2,000	0.2480	0.81%
2019-11-13	0	0.246	0.235	0.246	0.239	0.246	4,000	970	0.2425	0.246	0.235	0.246	0.239	0.246	4,000	0.2425	-1.60%
2019-11-12	0	0.250	0.239	0.250	0.239	0.250	32,000	7,670	0.2397	0.250	0.239	0.250	0.239	0.250	32,000	0.2397	-1.96%
2019-11-11	0	0.255	0.243	0.255	0.243	0.255	272,000	66,120	0.2431	0.255	0.243	0.255	0.243	0.255	272,000	0.2431	4.94%
2019-11-08	0	0.243	0.235	0.243	0.243	0.243	4,000	972	0.2430	0.243	0.235	0.243	0.243	0.243	4,000	0.2430	0.41%
2019-11-07	0	0.242	0.235	0.242	-	-	0	0	-	0.242	0.235	0.242	-	-	0	-	-0.41%
2019-11-06	0	0.243	0.240	0.243	0.224	0.243	142,000	32,330	0.2277	0.243	0.240	0.243	0.224	0.243	142,000	0.2277	-0.41%
2019-11-05	0	0.244	0.234	0.244	0.237	0.244	124,000	30,102	0.2428	0.244	0.234	0.244	0.237	0.244	124,000	0.2428	-1.21%
2019-11-04	0	0.247	0.235	0.247	0.247	0.247	2,000	494	0.2470	0.247	0.235	0.247	0.247	0.247	2,000	0.2470	1.65%
2019-11-01	0	0.243	0.239	0.243	0.230	0.249	322,000	74,158	0.2303	0.243	0.239	0.243	0.230	0.249	322,000	0.2303	-0.41%
2019-10-31	0	0.244	0.237	0.244	-	-	0	0	-	0.244	0.237	0.244	-	-	0	-	0.00%
2019-10-30	0	0.244	0.235	0.244	0.244	0.244	2,000	488	0.2440	0.244	0.235	0.244	0.244	0.244	2,000	0.2440	2.09%
2019-10-29	0	0.239	0.234	0.239	0.231	0.246	184,000	44,424	0.2414	0.239	0.234	0.239	0.231	0.246	184,000	0.2414	-3.24%
2019-10-28	0	0.247	0.245	0.247	0.246	0.247	822,000	202,216	0.2460	0.247	0.245	0.247	0.246	0.247	822,000	0.2460	-3.14%
2019-10-25	0	0.255	0.250	0.255	0.245	0.255	546,000	136,146	0.2494	0.255	0.250	0.255	0.245	0.255	546,000	0.2494	2.82%
2019-10-24	0	0.248	0.246	0.248	0.247	0.255	188,000	47,184	0.2510	0.248	0.246	0.248	0.247	0.255	188,000	0.2510	-2.75%
2019-10-23	0	0.255	0.250	0.255	0.249	0.265	918,000	233,148	0.2540	0.255	0.250	0.255	0.249	0.265	918,000	0.2540	2.41%
2019-10-22	0	0.249	0.239	0.249	0.249	0.249	2,000	498	0.2490	0.249	0.239	0.249	0.249	0.249	2,000	0.2490	1.63%
2019-10-21	0	0.245	0.239	0.245	-	-	0	0	-	0.245	0.239	0.245	-	-	0	-	-1.21%
2019-10-18	0	0.248	0.239	0.249	0.235	0.248	184,000	43,696	0.2375	0.248	0.239	0.249	0.235	0.248	184,000	0.2375	1.64%
2019-10-17	0	0.244	0.229	0.244	0.228	0.244	52,000	12,356	0.2376	0.244	0.229	0.244	0.228	0.244	52,000	0.2376	-0.41%
2019-10-16	0	0.245	0.240	0.245	0.224	0.245	204,000	46,930	0.2300	0.245	0.240	0.245	0.224	0.245	204,000	0.2300	2.51%
2019-10-15	0	0.239	0.229	0.240	0.230	0.239	12,000	2,782	0.2318	0.239	0.229	0.240	0.230	0.239	12,000	0.2318	2.58%
2019-10-14	0	0.233	0.232	0.233	-	-	0	0	-	0.233	0.232	0.233	-	-	0	-	0.00%
2019-10-11	0	0.233	0.229	0.233	0.234	0.236	10,000	2,356	0.2356	0.233	0.229	0.233	0.234	0.236	10,000	0.2356	-2.51%
2019-10-10	0	0.239	0.229	0.239	0.234	0.239	4,000	946	0.2365	0.239	0.229	0.239	0.234	0.239	4,000	0.2365	0.00%
2019-10-09	0	0.239	0.232	0.239	0.235	0.239	4,000	948	0.2370	0.239	0.232	0.239	0.235	0.239	4,000	0.2370	-1.65%
2019-10-08	0	0.243	0.226	0.239	0.220	0.243	92,000	21,458	0.2332	0.243	0.226	0.239	0.220	0.243	92,000	0.2332	6.11%
2019-10-04	0	0.229	0.225	0.229	0.218	0.233	136,000	29,978	0.2204	0.229	0.225	0.229	0.218	0.233	136,000	0.2204	0.88%
2019-10-03	0	0.227	0.218	0.227	0.210	0.240	78,000	17,030	0.2183	0.227	0.218	0.227	0.210	0.240	78,000	0.2183	-2.16%
2019-10-02	0	0.232	0.222	0.232	0.220	0.232	8,000	1,804	0.2255	0.232	0.222	0.232	0.220	0.232	8,000	0.2255	0.00%
2019-09-30	0	0.232	0.224	0.232	0.222	0.232	12,000	2,736	0.2280	0.232	0.224	0.232	0.222	0.232	12,000	0.2280	0.00%
2019-09-27	0	0.232	0.222	0.232	0.227	0.250	48,000	11,324	0.2359	0.232	0.222	0.232	0.227	0.250	48,000	0.2359	-0.43%
2019-09-26	0	0.233	0.223	0.233	0.223	0.233	14,000	3,208	0.2291	0.233	0.223	0.233	0.223	0.233	14,000	0.2291	-0.43%
2019-09-25	0	0.234	0.226	0.234	0.215	0.234	188,000	41,758	0.2221	0.234	0.226	0.234	0.215	0.234	188,000	0.2221	-0.43%
2019-09-24	0	0.235	0.233	0.235	0.230	0.238	22,000	5,156	0.2344	0.235	0.233	0.235	0.230	0.238	22,000	0.2344	-1.26%
2019-09-23	0	0.238	0.230	0.240	0.234	0.240	22,000	5,226	0.2375	0.238	0.230	0.240	0.234	0.240	22,000	0.2375	-0.83%
2019-09-20	0	0.240	0.236	0.240	0.234	0.240	14,000	3,320	0.2371	0.240	0.236	0.240	0.234	0.240	14,000	0.2371	0.00%
2019-09-19	0	0.240	0.238	0.240	0.235	0.240	4,122,000	989,070	0.2399	0.240	0.238	0.240	0.235	0.240	4,122,000	0.2399	0.42%
2019-09-18	0	0.239	0.236	0.239	0.239	0.239	2,000	478	0.2390	0.239	0.236	0.239	0.239	0.239	2,000	0.2390	0.00%
2019-09-17	0	0.239	0.236	0.239	0.239	0.239	2,000	478	0.2390	0.239	0.236	0.239	0.239	0.239	2,000	0.2390	0.00%
2019-09-16	0	0.239	0.236	0.239	0.239	0.239	2,000	478	0.2390	0.239	0.236	0.239	0.239	0.239	2,000	0.2390	-0.42%
2019-09-13	0	0.240	0.239	0.240	0.240	0.245	10,000	2,420	0.2420	0.240	0.239	0.240	0.240	0.245	10,000	0.2420	0.00%
2019-09-12	0	0.240	0.236	0.240	0.239	0.245	24,000	5,828	0.2428	0.240	0.236	0.240	0.239	0.245	24,000	0.2428	-0.83%
2019-09-11	0	0.242	0.239	0.242	0.242	0.242	2,000	484	0.2420	0.242	0.239	0.242	0.242	0.242	2,000	0.2420	-2.42%
2019-09-10	0	0.248	0.243	0.248	0.245	0.249	554,000	135,744	0.2450	0.248	0.243	0.248	0.245	0.249	554,000	0.2450	0.81%
2019-09-09	0	0.246	0.239	0.246	-	-	0	0	-	0.246	0.239	0.246	-	-	0	-	-0.40%
2019-09-06	0	0.247	0.239	0.247	-	-	0	0	-	0.247	0.239	0.247	-	-	0	-	0.00%
2019-09-05	0	0.247	0.239	0.247	0.220	0.249	12,000	2,802	0.2335	0.247	0.239	0.247	0.220	0.249	12,000	0.2335	0.82%
2019-09-04	0	0.245	0.238	0.245	0.235	0.245	16,000	3,850	0.2406	0.245	0.238	0.245	0.235	0.245	16,000	0.2406	-1.61%
2019-09-03	0	0.249	0.243	0.249	0.232	0.249	174,000	41,980	0.2413	0.249	0.243	0.249	0.232	0.249	174,000	0.2413	-0.40%
2019-09-02	0	0.250	0.243	0.250	-	-	0	0	-	0.250	0.243	0.250	-	-	0	-	0.00%
2019-08-30	0	0.250	0.241	0.250	0.243	0.250	4,000	986	0.2465	0.250	0.241	0.250	0.243	0.250	4,000	0.2465	0.00%
2019-08-29	0	0.250	0.243	0.250	-	-	0	0	-	0.250	0.243	0.250	-	-	0	-	0.00%
2019-08-28	0	0.250	0.242	0.250	-	-	0	0	-	0.250	0.242	0.250	-	-	0	-	0.00%
2019-08-27	0	0.250	0.239	0.250	0.232	0.250	30,000	7,164	0.2388	0.250	0.239	0.250	0.232	0.250	30,000	0.2388	4.17%
2019-08-26	0	0.240	0.236	0.240	0.238	0.242	8,000	1,920	0.2400	0.240	0.236	0.240	0.238	0.242	8,000	0.2400	-2.04%
2019-08-23	0	0.245	0.240	0.245	0.239	0.245	14,000	3,406	0.2433	0.245	0.240	0.245	0.239	0.245	14,000	0.2433	0.00%
2019-08-22	0	0.245	0.243	0.245	-	-	0	0	-	0.245	0.243	0.245	-	-	0	-	-2.00%
2019-08-21	0	0.250	0.243	0.250	-	-	0	0	-	0.250	0.243	0.250	-	-	0	-	0.00%
2019-08-20	0	0.250	0.241	0.250	0.250	0.250	2,000	500	0.2500	0.250	0.241	0.250	0.250	0.250	2,000	0.2500	3.31%
2019-08-19	0	0.242	0.241	0.242	0.240	0.245	258,000	62,294	0.2414	0.242	0.241	0.242	0.240	0.245	258,000	0.2414	-5.10%
2019-08-16	0	0.255	0.242	0.255	-	-	0	0	-	0.255	0.242	0.255	-	-	0	-	0.00%
2019-08-15	0	0.255	0.242	0.255	-	-	0	0	-	0.255	0.242	0.255	-	-	0	-	0.00%
2019-08-14	0	0.255	0.242	0.255	0.238	0.255	68,000	16,278	0.2394	0.255	0.242	0.255	0.238	0.255	68,000	0.2394	5.37%
2019-08-13	0	0.242	0.238	0.242	0.239	0.250	32,000	7,806	0.2439	0.242	0.238	0.242	0.239	0.250	32,000	0.2439	-6.92%
2019-08-12	0	0.260	0.250	0.260	-	-	0	0	-	0.260	0.250	0.260	-	-	0	-	0.00%
2019-08-09	0	0.260	0.249	0.260	0.260	0.260	2,000	520	0.2600	0.260	0.249	0.260	0.260	0.260	2,000	0.2600	1.96%
2019-08-08	0	0.255	0.249	0.255	-	-	0	0	-	0.255	0.249	0.255	-	-	0	-	-1.92%
2019-08-07	0	0.260	0.249	0.260	0.248	0.260	62,000	15,522	0.2504	0.260	0.249	0.260	0.248	0.260	62,000	0.2504	-1.89%
2019-08-06	0	0.265	0.250	0.265	0.245	0.265	72,000	18,136	0.2519	0.265	0.250	0.265	0.245	0.265	72,000	0.2519	0.00%
2019-08-05	0	0.265	0.260	0.265	0.260	0.265	78,000	20,290	0.2601	0.265	0.260	0.265	0.260	0.265	78,000	0.2601	1.92%
2019-08-02	0	0.260	0.250	0.260	0.247	0.265	72,000	18,008	0.2501	0.260	0.250	0.260	0.247	0.265	72,000	0.2501	5.26%
2019-08-01	0	0.247	0.245	0.255	0.247	0.255	218,000	54,122	0.2483	0.247	0.245	0.255	0.247	0.255	218,000	0.2483	-3.14%
2019-07-31	0	0.255	0.249	0.255	0.255	0.255	40,000	10,200	0.2550	0.255	0.249	0.255	0.255	0.255	40,000	0.2550	0.00%
2019-07-30	0	0.255	0.249	0.255	0.250	0.255	12,000	3,040	0.2533	0.255	0.249	0.255	0.250	0.255	12,000	0.2533	0.00%
2019-07-29	0	0.255	0.249	0.260	0.255	0.255	2,000	510	0.2550	0.255	0.249	0.260	0.255	0.255	2,000	0.2550	2.41%
2019-07-26	0	0.249	0.247	0.255	0.245	0.270	366,000	91,586	0.2502	0.249	0.247	0.255	0.245	0.270	366,000	0.2502	-6.04%
2019-07-25	0	0.265	0.255	0.265	0.260	0.270	50,000	13,230	0.2646	0.265	0.255	0.265	0.260	0.270	50,000	0.2646	-1.85%
2019-07-24	0	0.270	0.265	0.270	0.265	0.275	4,000	1,080	0.2700	0.270	0.265	0.270	0.265	0.275	4,000	0.2700	0.00%
2019-07-23	0	0.270	0.260	0.270	0.260	0.270	134,000	34,920	0.2606	0.270	0.260	0.270	0.260	0.270	134,000	0.2606	-3.57%
2019-07-22	0	0.280	0.270	0.280	0.255	0.295	52,000	13,710	0.2637	0.280	0.270	0.280	0.255	0.295	52,000	0.2637	1.82%
2019-07-19	0	0.275	0.270	0.275	0.265	0.275	142,000	37,860	0.2666	0.275	0.270	0.275	0.265	0.275	142,000	0.2666	0.00%
2019-07-18	0	0.275	0.265	0.275	-	-	0	0	-	0.275	0.265	0.275	-	-	0	-	-1.79%
2019-07-17	0	0.280	0.265	0.280	-	-	0	0	-	0.280	0.265	0.280	-	-	0	-	-1.75%
2019-07-16	0	0.285	0.275	0.285	0.265	0.285	68,000	18,700	0.2750	0.285	0.275	0.285	0.265	0.285	68,000	0.2750	3.64%
2019-07-15	0	0.275	0.265	0.275	-	-	0	0	-	0.275	0.265	0.275	-	-	0	-	-1.79%
2019-07-12	0	0.280	0.265	0.280	0.275	0.280	8,000	2,210	0.2763	0.280	0.265	0.280	0.275	0.280	8,000	0.2763	1.82%
2019-07-11	0	0.275	0.265	0.275	-	-	0	0	-	0.275	0.265	0.275	-	-	0	-	-1.79%
2019-07-10	0	0.280	0.265	0.280	0.265	0.280	36,000	9,570	0.2658	0.280	0.265	0.280	0.265	0.280	36,000	0.2658	0.00%
2019-07-09	0	0.280	0.255	0.280	0.260	0.280	4,000	1,080	0.2700	0.280	0.255	0.280	0.260	0.280	4,000	0.2700	0.00%
2019-07-08	0	0.280	0.270	0.280	0.260	0.285	56,000	14,840	0.2650	0.280	0.270	0.280	0.260	0.285	56,000	0.2650	0.00%
2019-07-05	0	0.280	0.265	0.280	0.265	0.290	630,000	174,910	0.2776	0.280	0.265	0.280	0.265	0.290	630,000	0.2776	3.70%
2019-07-04	0	0.270	0.255	0.270	0.265	0.270	102,000	27,040	0.2651	0.270	0.255	0.270	0.265	0.270	102,000	0.2651	3.85%
2019-07-03	0	0.260	0.255	0.260	0.260	0.270	118,000	30,710	0.2603	0.260	0.255	0.260	0.260	0.270	118,000	0.2603	0.00%
2019-07-02	0	0.260	0.255	0.260	-	-	0	0	-	0.260	0.255	0.260	-	-	0	-	0.00%
2019-06-28	0	0.260	0.255	0.260	-	-	0	0	-	0.260	0.255	0.260	-	-	0	-	0.00%
2019-06-27	0	0.260	0.250	0.260	0.250	0.260	92,000	23,030	0.2503	0.260	0.250	0.260	0.250	0.260	92,000	0.2503	-1.89%
2019-06-26	0	0.265	0.255	0.265	-	-	0	0	-	0.265	0.255	0.265	-	-	0	-	0.00%
2019-06-25	0	0.265	0.255	0.265	-	-	0	0	-	0.265	0.255	0.265	-	-	0	-	0.00%
2019-06-24	0	0.265	0.255	0.265	0.255	0.265	18,000	4,630	0.2572	0.265	0.255	0.265	0.255	0.265	18,000	0.2572	-1.85%
2019-06-21	0	0.270	0.260	0.270	0.255	0.270	38,000	9,720	0.2558	0.270	0.260	0.270	0.255	0.270	38,000	0.2558	5.88%
2019-06-20	0	0.255	0.249	0.255	0.250	0.255	342,000	85,570	0.2502	0.255	0.249	0.255	0.250	0.255	342,000	0.2502	2.00%
2019-06-19	0	0.250	0.260	0.265	0.250	0.265	226,000	56,590	0.2504	0.250	0.260	0.265	0.250	0.265	226,000	0.2504	-7.41%
2019-06-18	0	0.270	0.260	0.270	-	-	0	0	-	0.270	0.260	0.270	-	-	0	-	0.00%
2019-06-17	0	0.270	0.260	0.270	-	-	0	0	-	0.270	0.260	0.270	-	-	0	-	0.00%
2019-06-14	0	0.270	0.260	0.270	-	-	0	0	-	0.270	0.260	0.270	-	-	0	-	0.00%
2019-06-13	0	0.270	0.255	0.270	0.270	0.270	2,000	540	0.2700	0.270	0.255	0.270	0.270	0.270	2,000	0.2700	1.89%
2019-06-12	0	0.265	0.250	0.265	0.255	0.265	408,000	106,080	0.2600	0.265	0.250	0.265	0.255	0.265	408,000	0.2600	-1.85%
2019-06-11	0	0.270	0.260	0.270	-	-	0	0	-	0.270	0.260	0.270	-	-	0	-	0.00%
2019-06-10	0	0.270	0.260	0.270	-	-	0	0	-	0.270	0.260	0.270	-	-	0	-	0.00%
2019-06-06	0	0.270	0.255	0.270	0.250	0.270	16,000	4,130	0.2581	0.270	0.255	0.270	0.250	0.270	16,000	0.2581	0.00%
2019-06-05	0	0.270	0.255	0.270	0.260	0.270	10,000	2,640	0.2640	0.270	0.255	0.270	0.260	0.270	10,000	0.2640	0.00%
2019-06-04	0	0.270	0.260	0.270	-	-	0	0	-	0.270	0.260	0.270	-	-	0	-	-1.82%
2019-06-03	0	0.275	0.260	0.275	0.255	0.280	54,000	13,920	0.2578	0.275	0.260	0.275	0.255	0.280	54,000	0.2578	3.77%
2019-05-31	0	0.265	0.255	0.265	0.265	0.265	2,000	530	0.2650	0.265	0.255	0.265	0.265	0.265	2,000	0.2650	0.00%
2019-05-30	0	0.265	0.255	0.265	-	-	0	0	-	0.265	0.255	0.265	-	-	0	-	-1.85%
2019-05-29	0	0.270	0.260	0.270	0.265	0.270	20,000	5,310	0.2655	0.270	0.260	0.270	0.265	0.270	20,000	0.2655	0.00%
2019-05-28	0	0.270	0.255	0.270	0.255	0.270	20,000	5,140	0.2570	0.270	0.255	0.270	0.255	0.270	20,000	0.2570	5.88%
2019-05-27	0	0.255	0.249	0.255	0.250	0.270	78,000	19,740	0.2531	0.255	0.249	0.255	0.250	0.270	78,000	0.2531	0.00%
2019-05-24	0	0.255	0.250	0.255	0.245	0.255	226,000	56,020	0.2479	0.255	0.250	0.255	0.245	0.255	226,000	0.2479	0.00%
2019-05-23	0	0.255	0.249	0.255	0.250	0.270	388,000	97,900	0.2523	0.255	0.249	0.255	0.250	0.270	388,000	0.2523	-5.56%
2019-05-22	0	0.270	0.265	0.270	0.260	0.270	52,000	13,560	0.2608	0.270	0.265	0.270	0.260	0.270	52,000	0.2608	0.00%
2019-05-21	0	0.270	0.265	0.270	0.270	0.270	18,000	4,860	0.2700	0.270	0.265	0.270	0.270	0.270	18,000	0.2700	-3.57%
2019-05-20	0	0.280	0.270	0.280	0.280	0.280	2,000	560	0.2800	0.280	0.270	0.280	0.280	0.280	2,000	0.2800	1.82%
2019-05-17	0	0.275	0.270	0.275	0.255	0.275	144,000	38,270	0.2658	0.275	0.270	0.275	0.255	0.275	144,000	0.2658	0.00%
2019-05-16	0	0.275	0.270	0.275	0.270	0.275	40,000	10,820	0.2705	0.275	0.270	0.275	0.270	0.275	40,000	0.2705	-1.79%
2019-05-15	0	0.280	0.270	0.280	0.270	0.280	46,000	12,480	0.2713	0.280	0.270	0.280	0.270	0.280	46,000	0.2713	-1.75%
2019-05-14	0	0.285	0.270	0.285	0.270	0.285	72,000	19,490	0.2707	0.285	0.270	0.285	0.270	0.285	72,000	0.2707	0.00%
2019-05-10	0	0.285	0.275	0.285	0.270	0.285	22,000	5,990	0.2723	0.285	0.275	0.285	0.270	0.285	22,000	0.2723	0.00%
2019-05-09	0	0.285	0.270	0.285	0.270	0.285	42,000	11,390	0.2712	0.285	0.270	0.285	0.270	0.285	42,000	0.2712	-1.72%
2019-05-08	0	0.290	0.275	0.290	0.290	0.290	2,000	580	0.2900	0.290	0.275	0.290	0.290	0.290	2,000	0.2900	3.57%
2019-05-07	0	0.280	0.270	0.280	0.275	0.285	114,000	31,630	0.2775	0.280	0.270	0.280	0.275	0.285	114,000	0.2775	-3.45%
2019-05-06	0	0.290	0.275	0.290	0.270	0.290	218,000	60,250	0.2764	0.290	0.275	0.290	0.270	0.290	218,000	0.2764	-1.69%
2019-05-03	0	0.295	0.280	0.295	0.280	0.295	1,948,000	545,500	0.2800	0.295	0.280	0.295	0.280	0.295	1,948,000	0.2800	0.00%
2019-05-02	0	0.295	0.275	0.295	-	-	0	0	-	0.295	0.275	0.295	-	-	0	-	0.00%
2019-04-30	0	0.295	0.270	0.295	0.280	0.295	28,000	7,870	0.2811	0.295	0.270	0.295	0.280	0.295	28,000	0.2811	5.36%
2019-04-29	0	0.280	0.270	0.280	0.270	0.285	124,000	33,590	0.2709	0.280	0.270	0.280	0.270	0.285	124,000	0.2709	-6.67%
2019-04-26	0	0.300	0.280	0.300	0.280	0.300	208,000	60,320	0.2900	0.300	0.280	0.300	0.280	0.300	208,000	0.2900	3.45%
2019-04-25	0	0.290	0.280	0.290	-	-	0	0	-	0.290	0.280	0.290	-	-	0	-	0.00%
2019-04-24	0	0.290	0.280	0.290	-	-	0	0	-	0.290	0.280	0.290	-	-	0	-	0.00%
2019-04-23	0	0.290	0.280	0.290	-	-	0	0	-	0.290	0.280	0.290	-	-	0	-	0.00%
2019-04-18	0	0.290	0.285	0.290	0.280	0.290	66,000	18,680	0.2830	0.290	0.285	0.290	0.280	0.290	66,000	0.2830	0.00%
2019-04-17	0	0.290	0.280	0.290	0.275	0.290	10,000	2,790	0.2790	0.290	0.280	0.290	0.275	0.290	10,000	0.2790	0.00%
2019-04-16	0	0.290	0.280	0.290	0.270	0.290	204,000	56,660	0.2777	0.290	0.280	0.290	0.270	0.290	204,000	0.2777	-1.69%
2019-04-15	0	0.295	0.285	0.295	0.275	0.295	92,000	25,380	0.2759	0.295	0.285	0.295	0.275	0.295	92,000	0.2759	-1.67%
2019-04-12	0	0.300	0.285	0.300	0.275	0.300	24,000	6,850	0.2854	0.300	0.285	0.300	0.275	0.300	24,000	0.2854	0.00%
2019-04-11	0	0.300	0.285	0.300	-	-	0	0	-	0.300	0.285	0.300	-	-	0	-	0.00%
2019-04-10	0	0.300	0.285	0.300	0.290	0.300	430,000	125,630	0.2922	0.300	0.285	0.300	0.290	0.300	430,000	0.2922	0.00%
2019-04-09	0	0.300	0.290	0.300	0.290	0.300	182,000	54,320	0.2985	0.300	0.290	0.300	0.290	0.300	182,000	0.2985	0.00%
2019-04-08	0	0.300	0.285	0.300	0.300	0.300	12,000	3,600	0.3000	0.300	0.285	0.300	0.300	0.300	12,000	0.3000	0.00%
2019-04-04	0	0.300	0.285	0.300	0.285	0.300	24,000	6,990	0.2913	0.300	0.285	0.300	0.285	0.300	24,000	0.2913	3.45%
2019-04-03	0	0.290	0.280	0.290	-	-	0	0	-	0.290	0.280	0.290	-	-	0	-	0.00%
2019-04-02	0	0.290	0.280	0.290	0.290	0.290	112,000	32,480	0.2900	0.290	0.280	0.290	0.290	0.290	112,000	0.2900	0.00%
2019-04-01	0	0.290	0.275	0.290	0.275	0.290	138,000	38,500	0.2790	0.290	0.275	0.290	0.275	0.290	138,000	0.2790	-3.33%
2019-03-29	0	0.300	0.285	0.300	0.285	0.300	62,000	17,700	0.2855	0.300	0.285	0.300	0.285	0.300	62,000	0.2855	0.00%
2019-03-28	0	0.300	0.285	0.300	-	-	0	0	-	0.300	0.285	0.300	-	-	0	-	0.00%
2019-03-27	0	0.300	0.285	0.300	-	-	0	0	-	0.300	0.285	0.300	-	-	0	-	0.00%
2019-03-26	0	0.300	0.285	0.300	0.295	0.300	102,000	30,530	0.2993	0.300	0.285	0.300	0.295	0.300	102,000	0.2993	1.69%
2019-03-25	0	0.295	0.280	0.295	0.275	0.295	36,000	10,030	0.2786	0.295	0.280	0.295	0.275	0.295	36,000	0.2786	3.51%
2019-03-22	0	0.285	0.280	0.285	0.280	0.285	80,000	22,620	0.2828	0.285	0.280	0.285	0.280	0.285	80,000	0.2828	-3.39%
2019-03-21	0	0.295	0.285	0.295	0.285	0.315	856,000	257,120	0.3004	0.295	0.285	0.295	0.285	0.315	856,000	0.3004	-4.84%
2019-03-20	0	0.310	0.290	0.310	0.300	0.310	64,000	19,220	0.3003	0.310	0.290	0.310	0.300	0.310	64,000	0.3003	3.33%
2019-03-19	0	0.300	0.290	0.300	0.300	0.300	50,000	15,000	0.3000	0.300	0.290	0.300	0.300	0.300	50,000	0.3000	0.00%
2019-03-18	0	0.300	0.290	0.300	0.290	0.300	77,905	22,581	0.2899	0.300	0.290	0.300	0.290	0.300	77,905	0.2899	0.00%
2019-03-15	0	0.300	0.290	0.300	0.290	0.310	172,000	51,160	0.2974	0.300	0.290	0.300	0.290	0.310	172,000	0.2974	0.00%
2019-03-14	0	0.300	0.295	0.300	0.290	0.300	12,000	3,510	0.2925	0.300	0.295	0.300	0.290	0.300	12,000	0.2925	0.00%
2019-03-13	0	0.300	0.290	0.300	0.280	0.300	14,000	4,040	0.2886	0.300	0.290	0.300	0.280	0.300	14,000	0.2886	1.69%
2019-03-12	0	0.295	0.290	0.295	0.290	0.295	36,000	10,600	0.2944	0.295	0.290	0.295	0.290	0.295	36,000	0.2944	-6.35%
2019-03-11	0	0.315	0.285	0.330	0.315	0.315	2,000	630	0.3150	0.315	0.285	0.330	0.315	0.315	2,000	0.3150	6.78%
2019-03-08	0	0.295	0.285	0.295	-	-	0	0	-	0.295	0.285	0.295	-	-	0	-	0.00%
2019-03-07	0	0.295	0.280	0.295	0.285	0.295	18,000	5,180	0.2878	0.295	0.280	0.295	0.285	0.295	18,000	0.2878	0.00%
2019-03-06	0	0.295	0.285	0.295	0.280	0.295	24,000	6,850	0.2854	0.295	0.285	0.295	0.280	0.295	24,000	0.2854	0.00%
2019-03-05	0	0.295	0.285	0.295	0.270	0.295	454,000	128,220	0.2824	0.295	0.285	0.295	0.270	0.295	454,000	0.2824	-4.84%
2019-03-04	0	0.310	0.295	0.310	0.290	0.310	104,000	31,180	0.2998	0.310	0.295	0.310	0.290	0.310	104,000	0.2998	0.00%
2019-03-01	0	0.310	0.295	0.310	0.290	0.310	232,000	69,210	0.2983	0.310	0.295	0.310	0.290	0.310	232,000	0.2983	0.00%
2019-02-28	0	0.310	0.300	0.310	0.295	0.340	2,698,000	824,360	0.3055	0.310	0.300	0.310	0.295	0.340	2,698,000	0.3055	1.64%
2019-02-27	0	0.305	0.295	0.305	-	-	0	0	-	0.305	0.295	0.305	-	-	0	-	0.00%
2019-02-26	0	0.305	0.300	0.305	0.295	0.310	1,116,000	335,190	0.3003	0.305	0.300	0.305	0.295	0.310	1,116,000	0.3003	3.39%
2019-02-25	0	0.295	0.275	0.295	0.285	0.300	922,000	268,210	0.2909	0.295	0.275	0.295	0.285	0.300	922,000	0.2909	3.51%
2019-02-22	0	0.285	0.270	0.285	-	-	0	0	-	0.285	0.270	0.285	-	-	0	-	0.00%
2019-02-21	0	0.285	0.280	0.285	0.260	0.285	88,000	23,690	0.2692	0.285	0.280	0.285	0.260	0.285	88,000	0.2692	0.00%
2019-02-20	0	0.285	0.270	0.285	-	-	0	0	-	0.285	0.270	0.285	-	-	0	-	0.00%
2019-02-19	0	0.285	0.270	0.285	0.275	0.295	62,000	17,620	0.2842	0.285	0.270	0.285	0.275	0.295	62,000	0.2842	3.64%
2019-02-18	0	0.275	0.255	0.275	0.255	0.275	38,000	10,000	0.2632	0.275	0.255	0.275	0.255	0.275	38,000	0.2632	0.00%
2019-02-15	0	0.275	0.260	0.275	0.260	0.275	48,000	12,760	0.2658	0.275	0.260	0.275	0.260	0.275	48,000	0.2658	-3.51%
2019-02-14	0	0.285	0.270	0.285	0.270	0.285	42,000	11,370	0.2707	0.285	0.270	0.285	0.270	0.285	42,000	0.2707	0.00%
2019-02-13	0	0.285	0.265	0.285	0.285	0.290	358,000	103,530	0.2892	0.285	0.265	0.285	0.285	0.290	358,000	0.2892	3.64%
2019-02-12	0	0.275	0.260	0.275	0.275	0.280	92,000	25,320	0.2752	0.275	0.260	0.275	0.275	0.280	92,000	0.2752	0.00%
2019-02-11	0	0.275	0.255	0.275	0.255	0.275	40,000	10,780	0.2695	0.275	0.255	0.275	0.255	0.275	40,000	0.2695	0.00%
2019-02-08	0	0.275	0.255	0.275	-	-	0	0	-	0.275	0.255	0.275	-	-	0	-	-1.79%
2019-02-04	0	0.280	0.255	0.280	0.280	0.295	42,000	11,790	0.2807	0.280	0.255	0.280	0.280	0.295	42,000	0.2807	1.82%
2019-02-01	0	0.275	0.260	0.275	0.255	0.275	102,000	26,330	0.2581	0.275	0.260	0.275	0.255	0.275	102,000	0.2581	1.85%
2019-01-31	0	0.270	0.260	0.270	0.255	0.275	464,000	120,240	0.2591	0.270	0.260	0.270	0.255	0.275	464,000	0.2591	5.88%
2019-01-30	0	0.255	0.250	0.255	0.250	0.255	56,000	14,020	0.2504	0.255	0.250	0.255	0.250	0.255	56,000	0.2504	0.00%
2019-01-29	0	0.255	0.250	0.255	-	-	0	0	-	0.255	0.250	0.255	-	-	0	-	0.00%
2019-01-28	0	0.255	0.246	0.255	0.248	0.255	348,000	86,960	0.2499	0.255	0.246	0.255	0.248	0.255	348,000	0.2499	-1.92%
2019-01-25	0	0.260	0.250	0.260	0.255	0.260	230,000	58,760	0.2555	0.260	0.250	0.260	0.255	0.260	230,000	0.2555	1.96%
2019-01-24	0	0.255	0.250	0.255	0.250	0.255	94,000	23,520	0.2502	0.255	0.250	0.255	0.250	0.255	94,000	0.2502	-1.92%
2019-01-23	0	0.260	0.255	0.260	0.250	0.260	162,000	41,280	0.2548	0.260	0.255	0.260	0.250	0.260	162,000	0.2548	1.96%
2019-01-22	0	0.255	0.250	0.255	-	-	0	0	-	0.255	0.250	0.255	-	-	0	-	-1.92%
2019-01-21	0	0.260	0.250	0.260	0.250	0.260	92,000	23,430	0.2547	0.260	0.250	0.260	0.250	0.260	92,000	0.2547	0.00%
2019-01-18	0	0.260	0.255	0.260	0.255	0.260	444,000	113,340	0.2553	0.260	0.255	0.260	0.255	0.260	444,000	0.2553	1.96%
2019-01-17	0	0.255	0.250	0.255	0.250	0.255	106,000	26,520	0.2502	0.255	0.250	0.255	0.250	0.255	106,000	0.2502	-1.92%
2019-01-16	0	0.260	0.250	0.260	0.250	0.260	268,000	67,180	0.2507	0.260	0.250	0.260	0.250	0.260	268,000	0.2507	-3.70%
2019-01-15	0	0.270	0.255	0.270	0.270	0.270	606,000	163,620	0.2700	0.270	0.255	0.270	0.270	0.270	606,000	0.2700	1.89%
2019-01-14	0	0.265	0.250	0.265	0.265	0.265	2,000	530	0.2650	0.265	0.250	0.265	0.265	0.265	2,000	0.2650	1.92%
2019-01-11	0	0.260	0.255	0.260	0.260	0.270	352,000	93,930	0.2668	0.260	0.255	0.260	0.260	0.270	352,000	0.2668	-7.14%
2019-01-10	0	0.280	0.265	0.280	0.260	0.280	394,000	104,120	0.2643	0.280	0.265	0.280	0.260	0.280	394,000	0.2643	3.70%
2019-01-09	0	0.270	0.255	0.270	0.250	0.280	586,000	149,650	0.2554	0.270	0.255	0.270	0.250	0.280	586,000	0.2554	8.00%
2019-01-08	0	0.250	0.244	0.250	0.242	0.250	114,000	27,824	0.2441	0.250	0.244	0.250	0.242	0.250	114,000	0.2441	0.00%
2019-01-07	0	0.250	0.242	0.250	-	-	0	0	-	0.250	0.242	0.250	-	-	0	-	-1.96%
2019-01-04	0	0.255	0.242	0.255	0.249	0.255	4,000	1,008	0.2520	0.255	0.242	0.255	0.249	0.255	4,000	0.2520	4.51%
2019-01-03	0	0.244	0.250	0.255	0.240	0.244	212,000	51,056	0.2408	0.244	0.250	0.255	0.240	0.244	212,000	0.2408	-2.40%
2019-01-02	0	0.250	0.244	0.250	0.244	0.250	4,000	988	0.2470	0.250	0.244	0.250	0.244	0.250	4,000	0.2470	2.04%
2018-12-31	0	0.245	0.240	0.255	0.240	0.245	298,000	72,722	0.2440	0.245	0.240	0.255	0.240	0.245	298,000	0.2440	-3.92%
2018-12-28	0	0.255	0.249	0.255	0.240	0.255	224,000	53,966	0.2409	0.255	0.249	0.255	0.240	0.255	224,000	0.2409	4.51%
2018-12-27	0	0.244	0.249	0.250	0.244	0.244	2,000	488	0.2440	0.244	0.249	0.250	0.244	0.244	2,000	0.2440	-2.40%
2018-12-24	0	0.250	0.245	0.250	-	-	0	0	-	0.250	0.245	0.250	-	-	0	-	-1.96%
2018-12-21	0	0.255	0.247	0.255	0.240	0.255	102,000	24,748	0.2426	0.255	0.247	0.255	0.240	0.255	102,000	0.2426	2.00%
2018-12-20	0	0.250	0.246	0.250	0.250	0.250	58,000	14,500	0.2500	0.250	0.246	0.250	0.250	0.250	58,000	0.2500	-1.96%
2018-12-19	0	0.255	0.250	0.255	-	-	0	0	-	0.255	0.250	0.255	-	-	0	-	0.00%
2018-12-18	0	0.255	0.250	0.255	-	-	0	0	-	0.255	0.250	0.255	-	-	0	-	0.00%
2018-12-17	0	0.255	0.250	0.255	-	-	0	0	-	0.255	0.250	0.255	-	-	0	-	0.00%
2018-12-14	0	0.255	0.250	0.255	-	-	0	0	-	0.255	0.250	0.255	-	-	0	-	0.00%
2018-12-13	0	0.255	0.245	0.255	-	-	0	0	-	0.255	0.245	0.255	-	-	0	-	0.00%
2018-12-12	0	0.255	0.245	0.255	0.250	0.255	144,000	36,210	0.2515	0.255	0.245	0.255	0.250	0.255	144,000	0.2515	0.00%
2018-12-11	0	0.255	0.245	0.255	-	-	0	0	-	0.255	0.245	0.255	-	-	0	-	0.00%
2018-12-10	0	0.255	0.243	0.255	0.244	0.255	130,000	31,866	0.2451	0.255	0.243	0.255	0.244	0.255	130,000	0.2451	2.00%
2018-12-07	0	0.250	0.245	0.250	0.243	0.250	222,000	54,392	0.2450	0.250	0.245	0.250	0.243	0.250	222,000	0.2450	0.00%
2018-12-06	0	0.250	0.246	0.250	0.245	0.250	240,000	59,676	0.2487	0.250	0.246	0.250	0.245	0.250	240,000	0.2487	-3.85%
2018-12-05	0	0.260	0.250	0.260	0.255	0.260	122,000	31,120	0.2551	0.260	0.250	0.260	0.255	0.260	122,000	0.2551	1.96%
2018-12-04	0	0.255	0.248	0.255	0.250	0.255	492,000	123,010	0.2500	0.255	0.248	0.255	0.250	0.255	492,000	0.2500	-1.92%
2018-12-03	0	0.260	0.255	0.260	0.255	0.265	162,000	41,510	0.2562	0.260	0.255	0.260	0.255	0.265	162,000	0.2562	-1.89%
2018-11-30	0	0.265	0.255	0.265	0.255	0.265	300,000	76,520	0.2551	0.265	0.255	0.265	0.255	0.265	300,000	0.2551	-1.85%
2018-11-29	0	0.270	0.255	0.270	0.250	0.270	266,000	67,860	0.2551	0.270	0.255	0.270	0.250	0.270	266,000	0.2551	1.89%
2018-11-28	0	0.265	0.255	0.265	0.250	0.270	46,000	11,870	0.2580	0.265	0.255	0.265	0.250	0.270	46,000	0.2580	-1.85%
2018-11-27	0	0.270	0.250	0.270	-	-	0	0	-	0.270	0.250	0.270	-	-	0	-	0.00%
2018-11-26	0	0.270	0.250	0.270	0.250	0.270	268,000	69,540	0.2595	0.270	0.250	0.270	0.250	0.270	268,000	0.2595	3.85%
2018-11-23	0	0.260	0.255	0.260	0.255	0.260	78,000	20,030	0.2568	0.260	0.255	0.260	0.255	0.260	78,000	0.2568	0.00%
2018-11-22	0	0.260	0.245	0.260	0.255	0.260	4,000	1,030	0.2575	0.260	0.245	0.260	0.255	0.260	4,000	0.2575	4.00%
2018-11-21	0	0.250	0.250	0.255	0.249	0.250	148,000	36,994	0.2500	0.250	0.250	0.255	0.249	0.250	148,000	0.2500	0.40%
2018-11-20	0	0.249	0.245	0.249	0.248	0.249	40,000	9,954	0.2489	0.249	0.245	0.249	0.248	0.249	40,000	0.2489	0.00%
2018-11-19	0	0.249	0.243	0.249	0.242	0.249	116,000	28,508	0.2458	0.249	0.243	0.249	0.242	0.249	116,000	0.2458	0.00%
2018-11-16	0	0.249	0.243	0.249	-	-	0	0	-	0.249	0.243	0.249	-	-	0	-	0.00%
2018-11-15	0	0.249	0.244	0.249	-	-	0	0	-	0.249	0.244	0.249	-	-	0	-	0.00%
2018-11-14	0	0.249	0.242	0.249	-	-	0	0	-	0.249	0.242	0.249	-	-	0	-	0.00%
2018-11-13	0	0.249	0.243	0.249	0.240	0.249	12,000	2,914	0.2428	0.249	0.243	0.249	0.240	0.249	12,000	0.2428	-0.40%
2018-11-12	0	0.250	0.249	0.250	0.244	0.250	126,000	30,862	0.2449	0.250	0.249	0.250	0.244	0.250	126,000	0.2449	-1.96%
2018-11-09	0	0.255	0.244	0.255	-	-	0	0	-	0.255	0.244	0.255	-	-	0	-	0.00%
2018-11-08	0	0.255	0.247	0.255	0.248	0.260	506,000	129,038	0.2550	0.255	0.247	0.255	0.248	0.260	506,000	0.2550	2.41%
2018-11-07	0	0.249	0.249	0.250	0.247	0.255	104,000	26,158	0.2515	0.249	0.249	0.250	0.247	0.255	104,000	0.2515	-6.04%
2018-11-06	0	0.265	0.250	0.265	-	-	0	0	-	0.265	0.250	0.265	-	-	0	-	-1.85%
2018-11-05	0	0.270	0.243	0.270	0.250	0.280	350,000	92,170	0.2633	0.270	0.243	0.270	0.250	0.280	350,000	0.2633	8.00%
2018-11-02	0	0.250	0.243	0.250	0.243	0.255	552,000	138,288	0.2505	0.250	0.243	0.250	0.243	0.255	552,000	0.2505	0.00%
2018-11-01	0	0.250	0.243	0.250	0.244	0.250	8,000	1,964	0.2455	0.250	0.243	0.250	0.244	0.250	8,000	0.2455	0.00%
2018-10-31	0	0.250	0.243	0.250	-	-	0	0	-	0.250	0.243	0.250	-	-	0	-	0.00%
2018-10-30	0	0.250	0.250	0.260	0.234	0.255	196,000	47,452	0.2421	0.250	0.250	0.260	0.234	0.255	196,000	0.2421	4.60%
2018-10-29	0	0.239	0.235	0.239	0.235	0.245	334,000	79,728	0.2387	0.239	0.235	0.239	0.235	0.245	334,000	0.2387	-3.24%
2018-10-26	0	0.247	0.240	0.247	0.241	0.247	6,000	1,458	0.2430	0.247	0.240	0.247	0.241	0.247	6,000	0.2430	2.07%
2018-10-25	0	0.242	0.240	0.242	0.242	0.242	8,000	1,936	0.2420	0.242	0.240	0.242	0.242	0.242	8,000	0.2420	-2.02%
2018-10-24	0	0.247	0.247	0.250	-	-	0	0	-	0.247	0.247	0.250	-	-	0	-	0.41%
2018-10-23	0	0.246	0.237	0.246	0.236	0.248	390,000	92,762	0.2379	0.246	0.237	0.246	0.236	0.248	390,000	0.2379	-3.53%
2018-10-22	0	0.255	0.244	0.248	0.250	0.255	12,000	3,010	0.2508	0.255	0.244	0.248	0.250	0.255	12,000	0.2508	2.00%
2018-10-19	0	0.250	0.244	0.250	0.249	0.250	18,000	4,484	0.2491	0.250	0.244	0.250	0.249	0.250	18,000	0.2491	0.40%
2018-10-18	0	0.249	0.244	0.249	0.240	0.250	262,000	63,598	0.2427	0.249	0.244	0.249	0.240	0.250	262,000	0.2427	-2.35%
2018-10-16	0	0.255	0.245	0.255	0.246	0.255	44,000	10,914	0.2480	0.255	0.245	0.255	0.246	0.255	44,000	0.2480	2.00%
2018-10-15	0	0.250	0.243	0.250	0.246	0.250	246,000	61,314	0.2492	0.250	0.243	0.250	0.246	0.250	246,000	0.2492	-1.96%
2018-10-12	0	0.255	0.250	0.255	0.244	0.270	524,000	133,094	0.2540	0.255	0.250	0.255	0.244	0.270	524,000	0.2540	4.08%
2018-10-11	0	0.245	0.249	0.250	0.235	0.255	372,000	92,544	0.2488	0.245	0.249	0.250	0.235	0.255	372,000	0.2488	-7.55%
2018-10-10	0	0.265	0.255	0.265	0.255	0.265	490,000	126,020	0.2572	0.265	0.255	0.265	0.255	0.265	490,000	0.2572	0.00%
2018-10-09	0	0.265	0.255	0.265	0.250	0.270	858,000	218,540	0.2547	0.265	0.255	0.265	0.250	0.270	858,000	0.2547	-3.64%
2018-10-08	0	0.275	0.265	0.275	0.270	0.275	96,000	25,970	0.2705	0.275	0.265	0.275	0.270	0.275	96,000	0.2705	-3.51%
2018-10-05	0	0.285	0.275	0.285	0.285	0.285	2,000	570	0.2850	0.285	0.275	0.285	0.285	0.285	2,000	0.2850	1.79%
2018-10-04	0	0.280	0.270	0.280	0.265	0.280	386,000	104,500	0.2707	0.280	0.270	0.280	0.265	0.280	386,000	0.2707	5.66%
2018-10-03	0	0.265	0.260	0.265	0.255	0.265	240,000	62,340	0.2598	0.265	0.260	0.265	0.255	0.265	240,000	0.2598	0.00%
2018-10-02	0	0.265	0.260	0.265	0.260	0.270	260,000	68,100	0.2619	0.265	0.260	0.265	0.260	0.270	260,000	0.2619	-1.85%
2018-09-28	0	0.270	0.260	0.270	0.260	0.270	1,844,000	489,500	0.2655	0.270	0.260	0.270	0.260	0.270	1,844,000	0.2655	0.00%
2018-09-27	0	0.270	0.265	0.270	0.265	0.270	102,000	27,050	0.2652	0.270	0.265	0.270	0.265	0.270	102,000	0.2652	1.89%
2018-09-26	0	0.265	0.260	0.265	0.260	0.265	354,000	92,160	0.2603	0.265	0.260	0.265	0.260	0.265	354,000	0.2603	0.00%
2018-09-24	0	0.265	0.260	0.265	0.260	0.265	36,000	9,440	0.2622	0.265	0.260	0.265	0.260	0.265	36,000	0.2622	-1.85%
2018-09-21	0	0.270	0.265	0.270	0.255	0.270	304,000	79,420	0.2613	0.270	0.265	0.270	0.255	0.270	304,000	0.2613	0.00%
2018-09-20	0	0.270	0.265	0.270	0.260	0.275	134,000	35,860	0.2676	0.270	0.265	0.270	0.260	0.275	134,000	0.2676	-1.82%
2018-09-19	0	0.275	0.265	0.275	-	-	0	0	-	0.275	0.265	0.275	-	-	0	-	0.00%
2018-09-18	0	0.275	0.265	0.275	0.265	0.275	6,000	1,630	0.2717	0.275	0.265	0.275	0.265	0.275	6,000	0.2717	0.00%
2018-09-17	0	0.275	0.265	0.275	0.260	0.275	156,000	41,300	0.2647	0.275	0.265	0.275	0.260	0.275	156,000	0.2647	-1.79%
2018-09-14	0	0.280	0.275	0.280	-	-	4,000	1,120	0.2800	0.280	0.275	0.280	-	-	4,000	0.2800	-1.75%
2018-09-13	0	0.285	0.275	0.285	0.280	0.285	350,000	99,700	0.2849	0.285	0.275	0.285	0.280	0.285	350,000	0.2849	0.00%
2018-09-12	0	0.285	0.275	0.285	0.270	0.285	96,000	26,050	0.2714	0.285	0.275	0.285	0.270	0.285	96,000	0.2714	5.56%
2018-09-11	0	0.270	0.260	0.265	0.255	0.280	1,084,000	288,840	0.2665	0.270	0.260	0.265	0.255	0.280	1,084,000	0.2665	-1.82%
2018-09-10	0	0.275	0.270	0.275	0.270	0.300	130,000	35,590	0.2738	0.275	0.270	0.275	0.270	0.300	130,000	0.2738	-5.17%
2018-09-07	0	0.290	0.280	0.290	0.270	0.290	200,000	56,050	0.2803	0.290	0.280	0.290	0.270	0.290	200,000	0.2803	5.45%
2018-09-06	0	0.275	0.270	0.275	0.270	0.280	184,000	50,080	0.2722	0.275	0.270	0.275	0.270	0.280	184,000	0.2722	-3.51%
2018-09-05	0	0.285	0.275	0.285	0.265	0.290	308,000	85,290	0.2769	0.285	0.275	0.285	0.265	0.290	308,000	0.2769	0.00%
2018-09-04	0	0.285	0.280	0.285	0.280	0.295	218,000	61,410	0.2817	0.285	0.280	0.285	0.280	0.295	218,000	0.2817	-3.39%
2018-09-03	0	0.295	0.280	0.295	0.270	0.295	28,000	7,900	0.2821	0.295	0.280	0.295	0.270	0.295	28,000	0.2821	3.51%
2018-08-31	0	0.285	0.280	0.285	-	-	0	0	-	0.285	0.280	0.285	-	-	0	-	0.00%
2018-08-30	0	0.285	0.280	0.285	0.285	0.290	32,000	9,130	0.2853	0.285	0.280	0.285	0.285	0.290	32,000	0.2853	0.00%
2018-08-29	0	0.285	0.280	0.285	0.265	0.290	796,000	223,870	0.2812	0.285	0.280	0.285	0.265	0.290	796,000	0.2812	5.56%
2018-08-28	0	0.270	0.260	0.270	0.265	0.290	1,354,000	360,190	0.2660	0.270	0.260	0.270	0.265	0.290	1,354,000	0.2660	-6.90%
2018-08-27	0	0.290	0.285	0.290	-	-	0	0	-	0.290	0.285	0.290	-	-	0	-	0.00%
2018-08-24	0	0.290	0.285	0.290	0.270	0.290	38,000	10,570	0.2782	0.290	0.285	0.290	0.270	0.290	38,000	0.2782	3.57%
2018-08-23	0	0.280	0.275	0.285	0.280	0.290	106,000	30,170	0.2846	0.280	0.275	0.285	0.280	0.290	106,000	0.2846	-1.75%
2018-08-22	0	0.285	0.280	0.285	0.280	0.285	64,000	17,940	0.2803	0.285	0.280	0.285	0.280	0.285	64,000	0.2803	0.00%
2018-08-21	0	0.285	0.280	0.285	0.255	0.295	1,928,000	518,690	0.2690	0.285	0.280	0.285	0.255	0.295	1,928,000	0.2690	-1.72%
2018-08-20	0	0.290	0.285	0.290	0.290	0.295	14,000	4,080	0.2914	0.290	0.285	0.290	0.290	0.295	14,000	0.2914	-3.33%
2018-08-17	0	0.300	0.295	0.300	0.280	0.300	158,000	45,860	0.2903	0.300	0.295	0.300	0.280	0.300	158,000	0.2903	5.26%
2018-08-16	0	0.285	0.280	0.285	0.280	0.290	52,000	14,750	0.2837	0.285	0.280	0.285	0.280	0.290	52,000	0.2837	-3.39%
2018-08-15	0	0.295	0.285	0.295	0.285	0.300	238,000	68,310	0.2870	0.295	0.285	0.295	0.285	0.300	238,000	0.2870	-1.67%
2018-08-14	0	0.300	0.295	0.300	-	-	0	0	-	0.300	0.295	0.300	-	-	0	-	0.00%
2018-08-13	0	0.300	0.290	0.300	0.285	0.310	80,000	23,680	0.2960	0.300	0.290	0.300	0.285	0.310	80,000	0.2960	0.00%
2018-08-10	0	0.300	0.280	0.285	0.280	0.300	58,000	16,550	0.2853	0.300	0.280	0.285	0.280	0.300	58,000	0.2853	0.00%
2018-08-09	0	0.300	0.290	0.300	0.295	0.300	106,000	31,630	0.2984	0.300	0.290	0.300	0.295	0.300	106,000	0.2984	1.69%
2018-08-08	0	0.295	0.290	0.295	0.295	0.300	8,000	2,370	0.2963	0.295	0.290	0.295	0.295	0.300	8,000	0.2963	0.00%
2018-08-07	0	0.295	0.290	0.295	0.290	0.295	110,000	32,170	0.2925	0.295	0.290	0.295	0.290	0.295	110,000	0.2925	1.72%
2018-08-06	0	0.290	0.285	0.290	0.285	0.290	16,000	4,600	0.2875	0.290	0.285	0.290	0.285	0.290	16,000	0.2875	0.00%
2018-08-03	0	0.290	0.285	0.290	-	-	0	0	-	0.290	0.285	0.290	-	-	0	-	0.00%
2018-08-02	0	0.290	0.285	0.290	0.280	0.290	230,000	65,060	0.2829	0.290	0.285	0.290	0.280	0.290	230,000	0.2829	-1.69%
2018-08-01	0	0.295	0.290	0.295	0.285	0.295	38,000	11,090	0.2918	0.295	0.290	0.295	0.285	0.295	38,000	0.2918	-1.67%
2018-07-31	0	0.300	0.295	0.300	0.290	0.300	50,000	14,720	0.2944	0.300	0.295	0.300	0.290	0.300	50,000	0.2944	0.00%
2018-07-30	0	0.300	0.295	0.300	0.290	0.300	144,000	42,020	0.2918	0.300	0.295	0.300	0.290	0.300	144,000	0.2918	1.69%
2018-07-27	0	0.295	0.290	0.295	0.290	0.300	118,000	34,710	0.2942	0.295	0.290	0.295	0.290	0.300	118,000	0.2942	-1.67%
2018-07-26	0	0.300	0.295	0.300	0.295	0.300	110,000	32,750	0.2977	0.300	0.295	0.300	0.295	0.300	110,000	0.2977	0.00%
2018-07-25	0	0.300	0.295	0.300	0.295	0.310	106,000	31,520	0.2974	0.300	0.295	0.300	0.295	0.310	106,000	0.2974	0.00%
2018-07-24	0	0.300	0.295	0.300	0.300	0.300	44,000	13,200	0.3000	0.300	0.295	0.300	0.300	0.300	44,000	0.3000	0.00%
2018-07-23	0	0.300	0.295	0.300	0.295	0.300	36,000	10,780	0.2994	0.300	0.295	0.300	0.295	0.300	36,000	0.2994	0.00%
2018-07-20	0	0.300	0.290	0.300	0.285	0.300	208,000	60,700	0.2918	0.300	0.290	0.300	0.285	0.300	208,000	0.2918	0.00%
2018-07-19	0	0.300	0.295	0.300	0.295	0.300	48,000	14,300	0.2979	0.300	0.295	0.300	0.295	0.300	48,000	0.2979	0.00%
2018-07-18	0	0.300	0.295	0.300	0.290	0.305	90,000	26,630	0.2959	0.300	0.295	0.300	0.290	0.305	90,000	0.2959	0.00%
2018-07-17	0	0.300	0.295	0.300	0.285	0.300	240,000	70,750	0.2948	0.300	0.295	0.300	0.285	0.300	240,000	0.2948	1.69%
2018-07-16	0	0.295	0.290	0.295	0.290	0.305	112,000	32,630	0.2913	0.295	0.290	0.295	0.290	0.305	112,000	0.2913	-1.67%
2018-07-13	0	0.300	0.295	0.300	0.285	0.300	7,308,000	2,186,870	0.2992	0.300	0.295	0.300	0.285	0.300	7,308,000	0.2992	0.00%
2018-07-12	0	0.300	0.295	0.300	0.290	0.300	70,000	20,770	0.2967	0.300	0.295	0.300	0.290	0.300	70,000	0.2967	0.00%
2018-07-11	0	0.300	0.295	0.300	0.290	0.300	272,000	80,210	0.2949	0.300	0.295	0.300	0.290	0.300	272,000	0.2949	-1.64%
2018-07-10	0	0.305	0.300	0.305	0.295	0.315	486,000	148,140	0.3048	0.305	0.300	0.305	0.295	0.315	486,000	0.3048	0.00%
2018-07-09	0	0.305	0.300	0.305	0.300	0.305	86,000	25,840	0.3005	0.305	0.300	0.305	0.300	0.305	86,000	0.3005	1.67%
2018-07-06	0	0.300	0.295	0.300	0.290	0.305	844,000	247,230	0.2929	0.300	0.295	0.300	0.290	0.305	844,000	0.2929	3.45%
2018-07-05	0	0.290	0.300	0.305	0.270	0.305	2,758,000	796,380	0.2888	0.290	0.300	0.305	0.270	0.305	2,758,000	0.2888	-3.33%
2018-07-04	0	0.300	0.290	0.300	0.295	0.310	1,810,000	538,910	0.2977	0.300	0.290	0.300	0.295	0.310	1,810,000	0.2977	-4.76%
2018-07-03	0	0.315	0.310	0.315	0.305	0.330	1,002,000	314,620	0.3140	0.315	0.310	0.315	0.305	0.330	1,002,000	0.3140	-4.55%
2018-06-29	0	0.330	0.325	0.330	0.310	0.330	884,000	281,850	0.3188	0.330	0.325	0.330	0.310	0.330	884,000	0.3188	3.13%
2018-06-28	0	0.320	0.315	0.320	0.310	0.320	524,000	164,780	0.3145	0.320	0.315	0.320	0.310	0.320	524,000	0.3145	3.23%
2018-06-27	0	0.310	0.310	0.315	0.310	0.330	1,594,000	506,680	0.3179	0.310	0.310	0.315	0.310	0.330	1,594,000	0.3179	-6.06%
2018-06-26	0	0.330	0.320	0.330	0.310	0.355	9,126,000	3,047,890	0.3340	0.330	0.320	0.330	0.310	0.355	9,126,000	0.3340	8.20%
2018-06-25	0	0.305	0.300	0.305	0.295	0.320	938,000	283,480	0.3022	0.305	0.300	0.305	0.295	0.320	938,000	0.3022	-3.17%
2018-06-22	0	0.315	0.310	0.315	0.305	0.315	328,000	101,010	0.3080	0.315	0.310	0.315	0.305	0.315	328,000	0.3080	1.61%
2018-06-21	0	0.310	0.305	0.310	0.300	0.315	1,684,000	507,980	0.3017	0.310	0.305	0.310	0.300	0.315	1,684,000	0.3017	1.64%
2018-06-20	0	0.305	0.300	0.305	0.300	0.320	1,472,000	450,660	0.3062	0.305	0.300	0.305	0.300	0.320	1,472,000	0.3062	0.00%
2018-06-19	0	0.305	0.300	0.305	0.295	0.310	2,090,000	635,480	0.3041	0.305	0.300	0.305	0.295	0.310	2,090,000	0.3041	-3.17%
2018-06-15	0	0.315	0.310	0.315	0.305	0.325	1,494,000	467,440	0.3129	0.315	0.310	0.315	0.305	0.325	1,494,000	0.3129	-1.56%
2018-06-14	0	0.320	0.315	0.320	0.310	0.330	1,292,000	411,880	0.3188	0.320	0.315	0.320	0.310	0.330	1,292,000	0.3188	0.00%
2018-06-13	0	0.320	0.315	0.320	0.310	0.320	684,000	213,700	0.3124	0.320	0.315	0.320	0.310	0.320	684,000	0.3124	1.59%
2018-06-12	0	0.315	0.310	0.315	0.305	0.315	382,000	119,660	0.3132	0.315	0.310	0.315	0.305	0.315	382,000	0.3132	-1.56%
2018-06-11	0	0.320	0.315	0.320	0.315	0.330	318,000	101,420	0.3189	0.320	0.315	0.320	0.315	0.330	318,000	0.3189	-1.54%
2018-06-08	0	0.325	0.320	0.325	0.315	0.325	1,016,000	321,810	0.3167	0.325	0.320	0.325	0.315	0.325	1,016,000	0.3167	-1.52%
2018-06-07	0	0.330	0.325	0.330	0.325	0.330	466,000	151,710	0.3256	0.330	0.325	0.330	0.325	0.330	466,000	0.3256	1.54%
2018-06-06	0	0.325	0.320	0.325	0.320	0.330	350,000	113,130	0.3232	0.325	0.320	0.325	0.320	0.330	350,000	0.3232	-1.52%
2018-06-05	0	0.330	0.325	0.330	0.320	0.330	348,000	111,940	0.3217	0.330	0.325	0.330	0.320	0.330	348,000	0.3217	1.54%
2018-06-04	0	0.325	0.320	0.325	0.305	0.325	1,506,000	476,900	0.3167	0.325	0.320	0.325	0.305	0.325	1,506,000	0.3167	3.17%
2018-06-01	0	0.315	0.310	0.315	0.310	0.325	610,000	190,320	0.3120	0.315	0.310	0.315	0.310	0.325	610,000	0.3120	-1.56%
2018-05-31	0	0.320	0.315	0.325	0.310	0.330	1,664,000	533,350	0.3205	0.320	0.315	0.325	0.310	0.330	1,664,000	0.3205	1.59%
2018-05-30	0	0.315	0.310	0.315	0.310	0.315	416,000	130,740	0.3143	0.315	0.310	0.315	0.310	0.315	416,000	0.3143	0.00%
2018-05-29	0	0.315	0.310	0.315	0.310	0.320	1,344,000	417,560	0.3107	0.315	0.310	0.315	0.310	0.320	1,344,000	0.3107	-1.56%
2018-05-28	0	0.320	0.310	0.320	0.310	0.330	2,686,000	847,170	0.3154	0.320	0.310	0.320	0.310	0.330	2,686,000	0.3154	0.00%
2018-05-25	0	0.320	0.315	0.320	0.310	0.320	552,000	173,980	0.3152	0.320	0.315	0.320	0.310	0.320	552,000	0.3152	0.00%
2018-05-24	0	0.320	0.315	0.320	0.310	0.325	4,166,000	1,312,990	0.3152	0.320	0.315	0.320	0.310	0.325	4,166,000	0.3152	3.23%
2018-05-23	0	0.310	0.305	0.310	0.305	0.335	4,934,000	1,545,860	0.3133	0.310	0.305	0.310	0.305	0.335	4,934,000	0.3133	-7.46%
2018-05-21	0	0.335	0.330	0.340	0.320	0.340	868,000	285,720	0.3292	0.335	0.330	0.340	0.320	0.340	868,000	0.3292	3.08%
2018-05-18	0	0.325	0.320	0.330	0.320	0.330	892,000	289,410	0.3245	0.325	0.320	0.330	0.320	0.330	892,000	0.3245	-1.52%
2018-05-17	0	0.330	0.325	0.330	0.320	0.335	2,742,000	902,410	0.3291	0.330	0.325	0.330	0.320	0.335	2,742,000	0.3291	3.13%
2018-05-16	0	0.320	0.315	0.320	0.315	0.350	10,058,000	3,272,180	0.3253	0.320	0.315	0.320	0.315	0.350	10,058,000	0.3253	-9.86%
2018-05-15	0	0.355	0.350	0.355	0.345	0.370	2,370,000	838,170	0.3537	0.355	0.350	0.355	0.345	0.370	2,370,000	0.3537	-4.05%
2018-05-14	0	0.370	0.365	0.370	0.360	0.370	922,000	335,870	0.3643	0.370	0.365	0.370	0.360	0.370	922,000	0.3643	1.37%
2018-05-11	0	0.365	0.360	0.365	0.360	0.370	546,000	198,240	0.3631	0.365	0.360	0.365	0.360	0.370	546,000	0.3631	-1.35%
2018-05-10	0	0.370	0.365	0.370	0.365	0.385	3,684,000	1,363,980	0.3702	0.370	0.365	0.370	0.365	0.385	3,684,000	0.3702	0.00%
2018-05-09	0	0.370	0.365	0.370	0.365	0.380	1,362,000	504,700	0.3706	0.370	0.365	0.370	0.365	0.380	1,362,000	0.3706	-2.63%
2018-05-08	0	0.380	0.375	0.380	0.365	0.380	2,202,000	817,440	0.3712	0.380	0.375	0.380	0.365	0.380	2,202,000	0.3712	1.33%
2018-05-07	0	0.375	0.370	0.380	0.370	0.390	2,050,000	769,980	0.3756	0.375	0.370	0.380	0.370	0.390	2,050,000	0.3756	-1.32%
2018-05-04	0	0.380	0.375	0.380	0.370	0.390	1,606,000	603,340	0.3757	0.380	0.375	0.380	0.370	0.390	1,606,000	0.3757	-2.56%
2018-05-03	0	0.390	0.380	0.390	0.370	0.395	1,332,000	506,650	0.3804	0.390	0.380	0.390	0.370	0.395	1,332,000	0.3804	2.63%
2018-05-02	0	0.380	0.375	0.380	0.370	0.390	1,446,000	547,370	0.3785	0.380	0.375	0.380	0.370	0.390	1,446,000	0.3785	-2.56%
2018-04-30	0	0.390	0.385	0.390	0.385	0.400	932,000	362,680	0.3891	0.390	0.385	0.390	0.385	0.400	932,000	0.3891	1.30%
2018-04-27	0	0.385	0.380	0.385	0.355	0.410	10,294,000	3,981,990	0.3868	0.385	0.380	0.385	0.355	0.410	10,294,000	0.3868	5.48%
2018-04-26	0	0.365	0.360	0.365	0.355	0.390	4,362,000	1,605,240	0.3680	0.365	0.360	0.365	0.355	0.390	4,362,000	0.3680	-5.19%
2018-04-25	0	0.385	0.385	0.390	0.380	0.395	2,872,000	1,101,430	0.3835	0.385	0.385	0.390	0.380	0.395	2,872,000	0.3835	-1.28%
2018-04-24	0	0.390	0.385	0.395	0.385	0.415	7,030,000	2,805,600	0.3991	0.390	0.385	0.395	0.385	0.415	7,030,000	0.3991	-2.50%
2018-04-23	0	0.400	0.395	0.400	0.380	0.425	17,366,000	6,968,280	0.4013	0.400	0.395	0.400	0.380	0.425	17,366,000	0.4013	-1.23%
2018-04-20	0	0.405	0.405	0.410	0.400	0.485	31,534,000	13,794,770	0.4375	0.405	0.405	0.410	0.400	0.485	31,534,000	0.4375	-11.96%
2018-04-19	0	0.460	0.460	0.465	0.455	0.610	132,230,000	69,544,820	0.5259	0.460	0.460	0.465	0.455	0.610	132,230,000	0.5259	-7.07%
2018-04-18	0	0.495	0.485	0.495	0.365	0.520	98,584,000	45,393,120	0.4605	0.495	0.485	0.495	0.365	0.520	98,584,000	0.4605	65.00%
2018-04-17	0	0.300	0.300	0.310	0.300	0.305	450,000	135,200	0.3004	0.300	0.300	0.310	0.300	0.305	450,000	0.3004	0.00%
2018-04-16	0	0.300	0.300	0.305	0.300	0.305	360,000	108,700	0.3019	0.300	0.300	0.305	0.300	0.305	360,000	0.3019	-3.23%
2018-04-13	0	0.310	0.305	0.320	0.310	0.310	152,000	47,120	0.3100	0.310	0.305	0.320	0.310	0.310	152,000	0.3100	0.00%
2018-04-12	0	0.310	0.305	0.310	0.310	0.310	100,000	31,000	0.3100	0.310	0.305	0.310	0.310	0.310	100,000	0.3100	0.00%
2018-04-11	0	0.310	0.305	0.325	-	-	0	0	-	0.310	0.305	0.325	-	-	0	-	0.00%
2018-04-10	0	0.310	0.310	0.320	0.310	0.310	18,000	5,580	0.3100	0.310	0.310	0.320	0.310	0.310	18,000	0.3100	-3.12%
2018-04-09	0	0.320	0.310	0.320	0.300	0.320	232,000	73,420	0.3165	0.320	0.310	0.320	0.300	0.320	232,000	0.3165	1.59%
2018-04-06	0	0.315	0.300	0.320	-	-	0	0	-	0.315	0.300	0.320	-	-	0	-	0.00%
2018-04-04	0	0.315	0.315	0.340	-	-	0	0	-	0.315	0.315	0.340	-	-	0	-	0.00%
2018-04-03	0	0.315	0.310	0.345	0.315	0.315	2,100,000	661,500	0.3150	0.315	0.310	0.345	0.315	0.315	2,100,000	0.3150	0.00%
2018-03-29	0	0.315	0.315	0.320	0.315	0.315	20,000	6,300	0.3150	0.315	0.315	0.320	0.315	0.315	20,000	0.3150	0.00%
2018-03-28	0	0.315	0.315	0.325	0.315	0.315	376,000	118,440	0.3150	0.315	0.315	0.325	0.315	0.315	376,000	0.3150	-1.56%
2018-03-27	0	0.320	0.320	0.325	0.320	0.325	356,000	115,030	0.3231	0.320	0.320	0.325	0.320	0.325	356,000	0.3231	-4.48%
2018-03-26	0	0.335	0.320	0.335	0.335	0.335	40,000	13,400	0.3350	0.335	0.320	0.335	0.335	0.335	40,000	0.3350	0.00%
2018-03-23	0	0.335	0.315	0.335	0.310	0.335	566,000	178,090	0.3146	0.335	0.315	0.335	0.310	0.335	566,000	0.3146	1.52%
2018-03-22	0	0.330	0.330	0.340	0.330	0.335	150,000	50,000	0.3333	0.330	0.330	0.340	0.330	0.335	150,000	0.3333	-1.49%
2018-03-21	0	0.335	0.330	0.345	0.335	0.335	304,000	101,840	0.3350	0.335	0.330	0.345	0.335	0.335	304,000	0.3350	0.00%
2018-03-20	0	0.335	0.335	0.345	0.320	0.360	616,000	204,740	0.3324	0.335	0.335	0.345	0.320	0.360	616,000	0.3324	1.52%
2018-03-19	0	0.330	0.330	0.340	0.330	0.330	144,000	47,520	0.3300	0.330	0.330	0.340	0.330	0.330	144,000	0.3300	-5.71%
2018-03-16	0	0.350	0.330	0.350	-	-	0	0	-	0.350	0.330	0.350	-	-	0	-	0.00%
2018-03-15	0	0.350	0.335	0.350	0.340	0.350	134,000	46,140	0.3443	0.350	0.335	0.350	0.340	0.350	134,000	0.3443	1.45%
2018-03-14	0	0.345	0.335	0.345	0.320	0.345	1,434,000	470,510	0.3281	0.345	0.335	0.345	0.320	0.345	1,434,000	0.3281	2.99%
2018-03-13	0	0.335	0.330	0.335	0.325	0.340	1,290,000	430,580	0.3338	0.335	0.330	0.335	0.325	0.340	1,290,000	0.3338	-1.47%
2018-03-12	0	0.340	0.340	0.350	0.340	0.350	548,000	186,620	0.3405	0.340	0.340	0.350	0.340	0.350	548,000	0.3405	0.00%
2018-03-09	0	0.340	0.335	0.345	0.340	0.345	632,000	215,380	0.3408	0.340	0.335	0.345	0.340	0.345	632,000	0.3408	-1.45%
2018-03-08	0	0.345	0.345	0.350	0.345	0.345	106,000	36,570	0.3450	0.345	0.345	0.350	0.345	0.345	106,000	0.3450	0.00%
2018-03-07	0	0.345	0.345	0.355	0.345	0.350	82,000	28,540	0.3480	0.345	0.345	0.355	0.345	0.350	82,000	0.3480	-1.43%
2018-03-06	0	0.350	0.350	0.360	0.345	0.350	70,000	24,450	0.3493	0.350	0.350	0.360	0.345	0.350	70,000	0.3493	0.00%
2018-03-05	0	0.350	0.350	0.360	0.350	0.350	90,000	31,500	0.3500	0.350	0.350	0.360	0.350	0.350	90,000	0.3500	-2.78%
2018-03-02	0	0.360	0.345	0.360	0.345	0.360	916,000	321,440	0.3509	0.360	0.345	0.360	0.345	0.360	916,000	0.3509	1.41%
2018-03-01	0	0.355	0.350	0.355	0.340	0.360	3,662,000	1,276,600	0.3486	0.355	0.350	0.355	0.340	0.360	3,662,000	0.3486	-1.39%
2018-02-28	0	0.360	0.360	0.365	0.360	0.365	304,000	110,840	0.3646	0.360	0.360	0.365	0.360	0.365	304,000	0.3646	-2.70%
2018-02-27	0	0.370	0.365	0.370	0.370	0.375	146,000	54,400	0.3726	0.370	0.365	0.370	0.370	0.375	146,000	0.3726	0.00%
2018-02-26	0	0.370	0.365	0.375	0.370	0.380	48,000	17,800	0.3708	0.370	0.365	0.375	0.370	0.380	48,000	0.3708	-1.33%
2018-02-23	0	0.375	0.365	0.375	0.360	0.375	894,000	330,400	0.3696	0.375	0.365	0.375	0.360	0.375	894,000	0.3696	-1.32%
2018-02-22	0	0.380	0.370	0.380	-	-	0	0	-	0.380	0.370	0.380	-	-	0	-	0.00%
2018-02-21	0	0.380	0.370	0.380	-	-	0	0	-	0.380	0.370	0.380	-	-	0	-	0.00%
2018-02-20	0	0.380	0.365	0.385	-	-	0	0	-	0.380	0.365	0.385	-	-	0	-	0.00%
2018-02-15	0	0.380	0.360	0.380	0.380	0.380	26,000	9,880	0.3800	0.380	0.360	0.380	0.380	0.380	26,000	0.3800	2.70%
2018-02-14	0	0.370	0.360	0.385	-	-	0	0	-	0.370	0.360	0.385	-	-	0	-	0.00%
2018-02-13	0	0.370	0.370	0.375	0.370	0.380	604,000	224,550	0.3718	0.370	0.370	0.375	0.370	0.380	604,000	0.3718	-5.13%
2018-02-12	0	0.390	0.365	0.390	0.370	0.390	422,000	161,940	0.3837	0.390	0.365	0.390	0.370	0.390	422,000	0.3837	5.41%
2018-02-09	0	0.370	0.360	0.370	0.350	0.370	1,016,000	363,950	0.3582	0.370	0.360	0.370	0.350	0.370	1,016,000	0.3582	-2.63%
2018-02-08	0	0.380	0.370	0.380	-	-	0	0	-	0.380	0.370	0.380	-	-	0	-	0.00%
2018-02-07	0	0.380	0.370	0.380	0.365	0.385	830,000	309,600	0.3730	0.380	0.370	0.380	0.365	0.385	830,000	0.3730	2.70%
2018-02-06	0	0.370	0.370	0.380	0.370	0.385	2,558,000	955,460	0.3735	0.370	0.370	0.380	0.370	0.385	2,558,000	0.3735	-3.90%
2018-02-05	0	0.385	0.380	0.390	0.380	0.385	244,000	93,280	0.3823	0.385	0.380	0.390	0.380	0.385	244,000	0.3823	-1.28%
2018-02-02	0	0.390	0.380	0.390	0.380	0.390	710,000	273,180	0.3848	0.390	0.380	0.390	0.380	0.390	710,000	0.3848	1.30%
2018-02-01	0	0.385	0.385	0.390	0.385	0.395	220,000	85,550	0.3889	0.385	0.385	0.390	0.385	0.395	220,000	0.3889	-2.53%
2018-01-31	0	0.395	0.385	0.395	0.380	0.395	1,534,000	591,160	0.3854	0.395	0.385	0.395	0.380	0.395	1,534,000	0.3854	1.28%
2018-01-30	0	0.390	0.385	0.390	0.380	0.395	476,000	182,450	0.3833	0.390	0.385	0.390	0.380	0.395	476,000	0.3833	-2.50%
2018-01-29	0	0.400	0.385	0.400	0.395	0.400	330,000	130,870	0.3966	0.400	0.385	0.400	0.395	0.400	330,000	0.3966	0.00%
2018-01-26	0	0.400	0.390	0.400	0.395	0.400	370,000	146,220	0.3952	0.400	0.390	0.400	0.395	0.400	370,000	0.3952	1.27%
2018-01-25	0	0.395	0.385	0.395	0.380	0.395	776,000	302,510	0.3898	0.395	0.385	0.395	0.380	0.395	776,000	0.3898	2.60%
2018-01-24	0	0.385	0.380	0.385	0.380	0.385	182,000	69,470	0.3817	0.385	0.380	0.385	0.380	0.385	182,000	0.3817	0.00%
2018-01-23	0	0.385	0.380	0.385	0.380	0.390	240,000	92,220	0.3843	0.385	0.380	0.385	0.380	0.390	240,000	0.3843	-1.28%
2018-01-22	0	0.390	0.375	0.390	0.375	0.390	1,230,000	468,030	0.3805	0.390	0.375	0.390	0.375	0.390	1,230,000	0.3805	2.63%
2018-01-19	0	0.380	0.380	0.390	0.380	0.390	208,000	80,610	0.3875	0.380	0.380	0.390	0.380	0.390	208,000	0.3875	-3.80%
2018-01-18	0	0.395	0.380	0.395	0.375	0.395	794,000	304,480	0.3835	0.395	0.380	0.395	0.375	0.395	794,000	0.3835	2.60%
2018-01-17	0	0.385	0.380	0.385	0.380	0.400	652,000	248,970	0.3819	0.385	0.380	0.385	0.380	0.400	652,000	0.3819	-2.53%
2018-01-16	0	0.395	0.380	0.395	0.360	0.400	1,122,000	429,890	0.3831	0.395	0.380	0.395	0.360	0.400	1,122,000	0.3831	1.28%
2018-01-15	0	0.390	0.390	0.405	0.390	0.405	200,000	78,860	0.3943	0.390	0.390	0.405	0.390	0.405	200,000	0.3943	-1.27%
2018-01-12	0	0.395	0.390	0.400	0.395	0.395	120,000	47,400	0.3950	0.395	0.390	0.400	0.395	0.395	120,000	0.3950	0.00%
2018-01-11	0	0.395	0.390	0.400	0.395	0.410	1,104,000	441,660	0.4001	0.395	0.390	0.400	0.395	0.410	1,104,000	0.4001	-1.25%
2018-01-10	0	0.400	0.400	0.405	0.400	0.420	634,000	257,570	0.4063	0.400	0.400	0.405	0.400	0.420	634,000	0.4063	-2.44%
2018-01-09	0	0.410	0.405	0.410	0.400	0.420	740,000	300,690	0.4063	0.410	0.405	0.410	0.400	0.420	740,000	0.4063	-1.20%
2018-01-08	0	0.415	0.400	0.415	0.400	0.415	580,000	236,200	0.4072	0.415	0.400	0.415	0.400	0.415	580,000	0.4072	1.22%
2018-01-05	0	0.410	0.395	0.410	0.390	0.410	542,000	218,880	0.4038	0.410	0.395	0.410	0.390	0.410	542,000	0.4038	2.50%
2018-01-04	0	0.400	0.400	0.405	0.395	0.410	1,008,000	402,450	0.3993	0.400	0.400	0.405	0.395	0.410	1,008,000	0.3993	2.56%
2018-01-03	0	0.390	0.385	0.390	0.385	0.390	204,000	79,110	0.3878	0.390	0.385	0.390	0.385	0.390	204,000	0.3878	1.30%
2018-01-02	0	0.385	0.385	0.390	0.385	0.390	134,000	52,160	0.3893	0.385	0.385	0.390	0.385	0.390	134,000	0.3893	0.00%
2017-12-29	0	0.385	0.385	0.390	0.380	0.395	402,000	154,770	0.3850	0.385	0.385	0.390	0.380	0.395	402,000	0.3850	0.00%
2017-12-28	0	0.385	0.385	0.390	0.385	0.390	920,000	354,710	0.3856	0.385	0.385	0.390	0.385	0.390	920,000	0.3856	1.32%
2017-12-27	0	0.380	0.380	0.385	0.380	0.385	52,000	19,910	0.3829	0.380	0.380	0.385	0.380	0.385	52,000	0.3829	-2.56%
2017-12-22	0	0.390	0.380	0.390	-	-	0	0	-	0.390	0.380	0.390	-	-	0	-	0.00%
2017-12-21	0	0.390	0.380	0.390	0.390	0.390	800,000	312,000	0.3900	0.390	0.380	0.390	0.390	0.390	800,000	0.3900	0.00%
2017-12-20	0	0.390	0.385	0.395	0.380	0.390	786,000	301,510	0.3836	0.390	0.385	0.395	0.380	0.390	786,000	0.3836	2.63%
2017-12-19	0	0.380	0.375	0.385	0.380	0.380	258,000	98,040	0.3800	0.380	0.375	0.385	0.380	0.380	258,000	0.3800	-1.30%
2017-12-18	0	0.385	0.380	0.385	0.380	0.385	234,000	90,070	0.3849	0.385	0.380	0.385	0.380	0.385	234,000	0.3849	-1.28%
2017-12-15	0	0.390	0.385	0.390	0.380	0.390	596,000	229,000	0.3842	0.390	0.385	0.390	0.380	0.390	596,000	0.3842	0.00%
2017-12-14	0	0.390	0.380	0.395	0.385	0.390	1,326,000	510,520	0.3850	0.390	0.380	0.395	0.385	0.390	1,326,000	0.3850	-2.50%
2017-12-13	0	0.400	0.390	0.400	0.385	0.400	150,000	58,850	0.3923	0.400	0.390	0.400	0.385	0.400	150,000	0.3923	0.00%
2017-12-12	0	0.400	0.385	0.400	0.380	0.400	754,000	294,500	0.3906	0.400	0.385	0.400	0.380	0.400	754,000	0.3906	3.90%
2017-12-11	0	0.385	0.380	0.390	0.375	0.400	1,122,000	437,210	0.3897	0.385	0.380	0.390	0.375	0.400	1,122,000	0.3897	0.00%
2017-12-08	0	0.385	0.385	0.390	0.380	0.385	60,000	22,950	0.3825	0.385	0.385	0.390	0.380	0.385	60,000	0.3825	-1.28%
2017-12-07	0	0.390	0.380	0.390	0.375	0.390	188,000	72,050	0.3832	0.390	0.380	0.390	0.375	0.390	188,000	0.3832	-2.50%
2017-12-06	0	0.400	0.380	0.400	0.375	0.400	664,000	258,800	0.3898	0.400	0.380	0.400	0.375	0.400	664,000	0.3898	3.90%
2017-12-05	0	0.385	0.380	0.390	0.385	0.385	432,000	166,320	0.3850	0.385	0.380	0.390	0.385	0.385	432,000	0.3850	-1.28%
2017-12-04	0	0.390	0.390	0.400	0.390	0.390	158,000	61,620	0.3900	0.390	0.390	0.400	0.390	0.390	158,000	0.3900	-2.50%
2017-12-01	0	0.400	0.390	0.400	0.390	0.400	120,000	47,650	0.3971	0.400	0.390	0.400	0.390	0.400	120,000	0.3971	0.00%
2017-11-30	0	0.400	0.385	0.400	-	-	0	0	-	0.400	0.385	0.400	-	-	0	-	0.00%
2017-11-29	0	0.400	0.390	0.400	0.390	0.400	382,000	149,000	0.3901	0.400	0.390	0.400	0.390	0.400	382,000	0.3901	3.90%
2017-11-28	0	0.385	0.385	0.395	0.385	0.395	98,000	38,350	0.3913	0.385	0.385	0.395	0.385	0.395	98,000	0.3913	-1.28%
2017-11-27	0	0.390	0.385	0.390	0.385	0.395	65,000	25,475	0.3919	0.390	0.385	0.390	0.385	0.395	65,000	0.3919	-1.27%
2017-11-24	0	0.395	0.390	0.395	0.380	0.395	798,000	310,490	0.3891	0.395	0.390	0.395	0.380	0.395	798,000	0.3891	-1.25%
2017-11-23	0	0.400	0.395	0.410	0.390	0.400	122,000	48,310	0.3960	0.400	0.395	0.410	0.390	0.400	122,000	0.3960	0.00%
2017-11-22	0	0.400	0.395	0.400	0.395	0.400	548,000	217,750	0.3974	0.400	0.395	0.400	0.395	0.400	548,000	0.3974	1.27%
2017-11-21	0	0.395	0.400	0.410	0.395	0.415	1,882,000	760,430	0.4041	0.395	0.400	0.410	0.395	0.415	1,882,000	0.4041	-4.82%
2017-11-20	0	0.415	0.415	0.420	0.415	0.415	238,000	98,770	0.4150	0.415	0.415	0.420	0.415	0.415	238,000	0.4150	0.00%
2017-11-17	0	0.415	0.415	0.425	0.415	0.430	192,000	79,940	0.4164	0.415	0.415	0.425	0.415	0.430	192,000	0.4164	0.00%
2017-11-16	0	0.415	0.415	0.420	0.415	0.420	386,000	162,040	0.4198	0.415	0.415	0.420	0.415	0.420	386,000	0.4198	-2.35%
2017-11-15	0	0.425	0.420	0.430	0.415	0.435	1,284,000	546,400	0.4255	0.425	0.420	0.430	0.415	0.435	1,284,000	0.4255	1.19%
2017-11-14	0	0.420	0.420	0.430	0.420	0.435	1,496,000	635,640	0.4249	0.420	0.420	0.430	0.420	0.435	1,496,000	0.4249	-2.33%
2017-11-13	0	0.430	0.420	0.430	0.410	0.430	372,000	157,590	0.4236	0.430	0.420	0.430	0.410	0.430	372,000	0.4236	2.38%
2017-11-10	0	0.420	0.420	0.430	0.420	0.435	746,000	314,240	0.4212	0.420	0.420	0.430	0.420	0.435	746,000	0.4212	-3.45%
2017-11-09	0	0.435	0.425	0.435	0.420	0.435	2,188,000	930,090	0.4251	0.435	0.425	0.435	0.420	0.435	2,188,000	0.4251	1.16%
2017-11-08	0	0.430	0.420	0.430	0.415	0.435	1,200,000	510,420	0.4254	0.430	0.420	0.430	0.415	0.435	1,200,000	0.4254	3.61%
2017-11-07	0	0.415	0.415	0.420	0.405	0.425	562,000	231,560	0.4120	0.415	0.415	0.420	0.405	0.425	562,000	0.4120	0.00%
2017-11-06	0	0.415	0.410	0.420	0.415	0.420	118,000	49,220	0.4171	0.415	0.410	0.420	0.415	0.420	118,000	0.4171	-3.49%
2017-11-03	0	0.430	0.420	0.430	0.420	0.440	1,076,000	458,330	0.4260	0.430	0.420	0.430	0.420	0.440	1,076,000	0.4260	-2.27%
2017-11-02	0	0.440	0.430	0.440	0.425	0.450	4,940,000	2,164,200	0.4381	0.440	0.430	0.440	0.425	0.450	4,940,000	0.4381	3.53%
2017-11-01	0	0.425	0.415	0.425	0.385	0.425	3,052,000	1,251,820	0.4102	0.425	0.415	0.425	0.385	0.425	3,052,000	0.4102	10.39%
2017-10-31	0	0.385	0.385	0.390	0.385	0.390	272,000	105,580	0.3882	0.385	0.385	0.390	0.385	0.390	272,000	0.3882	-1.28%
2017-10-30	0	0.390	0.390	0.395	0.390	0.395	234,000	91,270	0.3900	0.390	0.390	0.395	0.390	0.395	234,000	0.3900	-2.50%
2017-10-27	0	0.400	0.395	0.400	0.395	0.400	144,000	57,230	0.3974	0.400	0.395	0.400	0.395	0.400	144,000	0.3974	0.00%
2017-10-26	0	0.400	0.390	0.400	0.390	0.400	1,224,000	481,890	0.3937	0.400	0.390	0.400	0.390	0.400	1,224,000	0.3937	0.00%
2017-10-25	0	0.400	0.395	0.400	0.390	0.400	252,000	100,470	0.3987	0.400	0.395	0.400	0.390	0.400	252,000	0.3987	1.27%
2017-10-24	0	0.395	0.390	0.400	0.385	0.400	626,000	245,920	0.3928	0.395	0.390	0.400	0.385	0.400	626,000	0.3928	0.00%
2017-10-23	0	0.395	0.390	0.400	0.385	0.410	1,100,000	427,890	0.3890	0.395	0.390	0.400	0.385	0.410	1,100,000	0.3890	-1.25%
2017-10-20	0	0.400	0.395	0.400	0.395	0.405	158,000	63,160	0.3997	0.400	0.395	0.400	0.395	0.405	158,000	0.3997	1.27%
2017-10-19	0	0.395	0.395	0.400	0.395	0.405	660,000	263,550	0.3993	0.395	0.395	0.400	0.395	0.405	660,000	0.3993	-4.82%
2017-10-18	0	0.415	0.405	0.415	0.405	0.420	900,000	366,310	0.4070	0.415	0.405	0.415	0.405	0.420	900,000	0.4070	1.22%
2017-10-17	0	0.410	0.400	0.410	0.400	0.420	666,000	271,270	0.4073	0.410	0.400	0.410	0.400	0.420	666,000	0.4073	1.23%
2017-10-16	0	0.405	0.405	0.410	0.395	0.425	490,000	198,270	0.4046	0.405	0.405	0.410	0.395	0.425	490,000	0.4046	1.25%
2017-10-13	0	0.400	0.395	0.400	0.390	0.400	160,000	63,090	0.3943	0.400	0.395	0.400	0.390	0.400	160,000	0.3943	-1.23%
2017-10-12	0	0.405	0.395	0.405	0.385	0.405	520,000	202,130	0.3887	0.405	0.395	0.405	0.385	0.405	520,000	0.3887	2.53%
2017-10-11	0	0.395	0.390	0.395	0.395	0.400	1,032,000	409,500	0.3968	0.395	0.390	0.395	0.395	0.400	1,032,000	0.3968	-1.25%
2017-10-10	0	0.400	0.400	0.405	0.400	0.410	1,716,000	689,110	0.4016	0.400	0.400	0.405	0.400	0.410	1,716,000	0.4016	-1.23%
2017-10-09	0	0.405	0.405	0.410	0.400	0.415	654,000	266,130	0.4069	0.405	0.405	0.410	0.400	0.415	654,000	0.4069	-1.22%
2017-10-06	0	0.410	0.410	0.415	0.400	0.435	2,064,000	842,330	0.4081	0.410	0.410	0.415	0.400	0.435	2,064,000	0.4081	-3.53%
2017-10-04	0	0.425	0.415	0.425	0.420	0.425	152,000	64,190	0.4223	0.425	0.415	0.425	0.420	0.425	152,000	0.4223	-1.16%
2017-10-03	0	0.430	0.420	0.430	0.410	0.435	556,000	235,990	0.4244	0.430	0.420	0.430	0.410	0.435	556,000	0.4244	4.88%
2017-09-29	0	0.410	0.410	0.425	0.405	0.420	432,000	178,300	0.4127	0.410	0.410	0.425	0.405	0.420	432,000	0.4127	-6.82%
2017-09-28	0	0.440	0.415	0.440	0.440	0.445	12,000	5,290	0.4408	0.440	0.415	0.440	0.440	0.445	12,000	0.4408	1.15%
2017-09-27	0	0.435	0.425	0.435	0.420	0.440	610,000	264,250	0.4332	0.435	0.425	0.435	0.420	0.440	610,000	0.4332	2.35%
2017-09-26	0	0.425	0.410	0.425	0.400	0.435	1,480,000	618,670	0.4180	0.425	0.410	0.425	0.400	0.435	1,480,000	0.4180	6.25%
2017-09-25	0	0.400	0.400	0.405	0.385	0.425	1,230,000	494,990	0.4024	0.400	0.400	0.405	0.385	0.425	1,230,000	0.4024	-9.09%
2017-09-22	0	0.440	0.425	0.440	0.430	0.450	660,000	285,140	0.4320	0.440	0.425	0.440	0.430	0.450	660,000	0.4320	-2.22%
2017-09-21	0	0.450	0.435	0.450	0.425	0.465	5,200,000	2,302,020	0.4427	0.450	0.435	0.450	0.425	0.465	5,200,000	0.4427	5.88%
2017-09-20	0	0.425	0.410	0.425	0.390	0.425	940,000	385,920	0.4106	0.425	0.410	0.425	0.390	0.425	940,000	0.4106	7.59%
2017-09-19	0	0.395	0.385	0.400	-	-	0	0	-	0.395	0.385	0.400	-	-	0	-	0.00%
2017-09-18	0	0.395	0.390	0.400	0.390	0.395	236,000	92,690	0.3928	0.395	0.390	0.400	0.390	0.395	236,000	0.3928	1.28%
2017-09-15	0	0.390	0.390	0.400	0.390	0.405	1,366,000	541,800	0.3966	0.390	0.390	0.400	0.390	0.405	1,366,000	0.3966	-3.70%
2017-09-14	0	0.405	0.395	0.405	0.395	0.405	1,374,000	548,320	0.3991	0.405	0.395	0.405	0.395	0.405	1,374,000	0.3991	1.25%
2017-09-13	0	0.400	0.390	0.400	0.390	0.405	364,000	145,520	0.3998	0.400	0.390	0.400	0.390	0.405	364,000	0.3998	3.90%
2017-09-12	0	0.385	0.385	0.395	0.385	0.395	210,000	81,830	0.3897	0.385	0.385	0.395	0.385	0.395	210,000	0.3897	-2.53%
2017-09-11	0	0.395	0.385	0.395	0.380	0.395	370,000	141,620	0.3828	0.395	0.385	0.395	0.380	0.395	370,000	0.3828	2.60%
2017-09-08	0	0.385	0.385	0.390	0.380	0.385	134,000	50,960	0.3803	0.385	0.385	0.390	0.380	0.385	134,000	0.3803	1.32%
2017-09-07	0	0.380	0.380	0.385	0.380	0.390	500,000	193,100	0.3862	0.380	0.380	0.385	0.380	0.390	500,000	0.3862	-2.56%
2017-09-06	0	0.390	0.385	0.390	0.380	0.390	192,000	74,100	0.3859	0.390	0.385	0.390	0.380	0.390	192,000	0.3859	2.63%
2017-09-05	0	0.380	0.380	0.385	0.380	0.385	146,000	56,010	0.3836	0.380	0.380	0.385	0.380	0.385	146,000	0.3836	0.00%
2017-09-04	0	0.380	0.375	0.385	0.380	0.390	102,000	38,940	0.3818	0.380	0.375	0.385	0.380	0.390	102,000	0.3818	-2.56%
2017-09-01	0	0.390	0.390	0.395	0.380	0.405	200,000	79,100	0.3955	0.390	0.390	0.395	0.380	0.405	200,000	0.3955	-1.27%
2017-08-31	0	0.395	0.395	0.400	0.395	0.395	222,000	87,690	0.3950	0.395	0.395	0.400	0.395	0.395	222,000	0.3950	0.00%
2017-08-30	0	0.395	0.390	0.400	0.385	0.400	656,000	255,290	0.3892	0.395	0.390	0.400	0.385	0.400	656,000	0.3892	2.60%
2017-08-29	0	0.385	0.380	0.385	0.380	0.390	254,000	97,810	0.3851	0.385	0.380	0.385	0.380	0.390	254,000	0.3851	-1.28%
2017-08-28	0	0.390	0.390	0.395	0.385	0.390	276,000	107,110	0.3881	0.390	0.390	0.395	0.385	0.390	276,000	0.3881	1.30%
2017-08-25	0	0.385	0.380	0.385	0.375	0.390	144,000	55,430	0.3849	0.385	0.380	0.385	0.375	0.390	144,000	0.3849	0.00%
2017-08-24	0	0.385	0.385	0.400	0.385	0.385	28,000	10,780	0.3850	0.385	0.385	0.400	0.385	0.385	28,000	0.3850	0.00%
2017-08-22	0	0.385	0.385	0.400	0.385	0.385	48,000	18,480	0.3850	0.385	0.385	0.400	0.385	0.385	48,000	0.3850	-1.28%
2017-08-21	0	0.390	0.380	0.390	0.385	0.390	450,000	174,500	0.3878	0.390	0.380	0.390	0.385	0.390	450,000	0.3878	0.00%
2017-08-18	0	0.390	0.390	0.400	0.380	0.390	694,000	265,900	0.3831	0.390	0.390	0.400	0.380	0.390	694,000	0.3831	0.00%
2017-08-17	0	0.390	0.390	0.400	0.390	0.390	38,000	14,820	0.3900	0.390	0.390	0.400	0.390	0.390	38,000	0.3900	-2.50%
2017-08-16	0	0.400	0.395	0.400	0.390	0.400	420,000	164,000	0.3905	0.400	0.395	0.400	0.390	0.400	420,000	0.3905	0.00%
2017-08-15	0	0.400	0.390	0.405	0.390	0.400	430,000	169,980	0.3953	0.400	0.390	0.405	0.390	0.400	430,000	0.3953	0.00%
2017-08-14	0	0.400	0.385	0.410	0.385	0.400	150,000	59,520	0.3968	0.400	0.385	0.410	0.385	0.400	150,000	0.3968	0.00%
2017-08-11	0	0.400	0.390	0.400	0.380	0.410	1,050,000	408,930	0.3895	0.400	0.390	0.400	0.380	0.410	1,050,000	0.3895	1.27%
2017-08-10	0	0.395	0.395	0.400	0.395	0.405	50,000	19,990	0.3998	0.395	0.395	0.400	0.395	0.405	50,000	0.3998	-1.25%
2017-08-09	0	0.400	0.400	0.410	0.385	0.405	432,000	173,930	0.4026	0.400	0.400	0.410	0.385	0.405	432,000	0.4026	-4.76%
2017-08-08	0	0.420	0.400	0.420	0.410	0.420	98,000	40,280	0.4110	0.420	0.400	0.420	0.410	0.420	98,000	0.4110	2.44%
2017-08-07	0	0.410	0.410	0.420	0.400	0.420	56,000	22,900	0.4089	0.410	0.410	0.420	0.400	0.420	56,000	0.4089	-2.38%
2017-08-04	0	0.420	0.410	0.420	0.425	0.425	2,000	850	0.4250	0.420	0.410	0.420	0.425	0.425	2,000	0.4250	0.00%
2017-08-03	0	0.420	0.410	0.420	0.410	0.430	154,000	64,200	0.4169	0.420	0.410	0.420	0.410	0.430	154,000	0.4169	-1.18%
2017-08-02	0	0.425	0.415	0.425	0.410	0.425	276,000	114,550	0.4150	0.425	0.415	0.425	0.410	0.425	276,000	0.4150	-1.16%
2017-08-01	0	0.430	0.410	0.430	0.405	0.430	1,088,000	446,840	0.4107	0.430	0.410	0.430	0.405	0.430	1,088,000	0.4107	1.18%
2017-07-31	0	0.425	0.410	0.425	0.410	0.425	412,000	168,950	0.4101	0.425	0.410	0.425	0.410	0.425	412,000	0.4101	3.66%
2017-07-28	0	0.410	0.410	0.420	0.410	0.410	8,000	3,280	0.4100	0.410	0.410	0.420	0.410	0.410	8,000	0.4100	-2.38%
2017-07-27	0	0.420	0.415	0.430	0.420	0.420	130,000	54,600	0.4200	0.420	0.415	0.430	0.420	0.420	130,000	0.4200	0.00%
2017-07-26	0	0.420	0.415	0.430	0.415	0.430	880,000	376,380	0.4277	0.420	0.415	0.430	0.415	0.430	880,000	0.4277	-4.55%
2017-07-25	0	0.440	0.430	0.440	0.425	0.440	176,000	74,860	0.4253	0.440	0.430	0.440	0.425	0.440	176,000	0.4253	0.00%
2017-07-24	0	0.440	0.430	0.440	0.425	0.440	998,000	431,020	0.4319	0.440	0.430	0.440	0.425	0.440	998,000	0.4319	1.15%
2017-07-21	0	0.435	0.430	0.435	0.410	0.445	1,384,000	599,990	0.4335	0.435	0.430	0.435	0.410	0.445	1,384,000	0.4335	4.82%
2017-07-20	0	0.415	0.410	0.420	0.410	0.425	238,000	98,770	0.4150	0.415	0.410	0.420	0.410	0.425	238,000	0.4150	0.00%
2017-07-19	0	0.415	0.415	0.420	0.400	0.420	1,992,000	806,790	0.4050	0.415	0.415	0.420	0.400	0.420	1,992,000	0.4050	1.22%
2017-07-18	0	0.410	0.405	0.420	0.410	0.410	454,000	186,140	0.4100	0.410	0.405	0.420	0.410	0.410	454,000	0.4100	-2.38%
2017-07-17	0	0.420	0.410	0.420	0.405	0.430	1,638,000	674,860	0.4120	0.420	0.410	0.420	0.405	0.430	1,638,000	0.4120	-3.45%
2017-07-14	0	0.435	0.420	0.435	0.410	0.440	548,000	237,810	0.4340	0.435	0.420	0.435	0.410	0.440	548,000	0.4340	1.16%
2017-07-13	0	0.430	0.430	0.435	0.400	0.440	1,192,000	492,120	0.4129	0.430	0.430	0.435	0.400	0.440	1,192,000	0.4129	7.50%
2017-07-12	0	0.400	0.390	0.400	0.380	0.400	528,000	208,660	0.3952	0.400	0.390	0.400	0.380	0.400	528,000	0.3952	2.56%
2017-07-11	0	0.390	0.390	0.395	0.390	0.395	206,000	80,470	0.3906	0.390	0.390	0.395	0.390	0.395	206,000	0.3906	0.00%
2017-07-10	0	0.390	0.385	0.390	0.380	0.395	1,594,000	614,330	0.3854	0.390	0.385	0.390	0.380	0.395	1,594,000	0.3854	-1.27%
2017-07-07	0	0.395	0.395	0.410	0.395	0.400	1,258,000	503,170	0.4000	0.395	0.395	0.410	0.395	0.400	1,258,000	0.4000	-2.47%
2017-07-06	0	0.405	0.400	0.410	0.400	0.420	694,000	278,610	0.4015	0.405	0.400	0.410	0.400	0.420	694,000	0.4015	-2.41%
2017-07-05	0	0.415	0.405	0.415	0.400	0.425	992,000	403,580	0.4068	0.415	0.405	0.415	0.400	0.425	992,000	0.4068	-2.35%
2017-07-04	0	0.425	0.420	0.425	0.420	0.430	346,000	146,550	0.4236	0.425	0.420	0.425	0.420	0.430	346,000	0.4236	-2.30%
2017-07-03	0	0.435	0.430	0.435	0.420	0.440	130,000	55,800	0.4292	0.435	0.430	0.435	0.420	0.440	130,000	0.4292	-1.14%
2017-06-30	0	0.440	0.430	0.440	0.430	0.440	72,000	31,240	0.4339	0.440	0.430	0.440	0.430	0.440	72,000	0.4339	2.33%
2017-06-29	0	0.430	0.430	0.440	0.430	0.440	604,000	260,760	0.4317	0.430	0.430	0.440	0.430	0.440	604,000	0.4317	0.00%
2017-06-28	0	0.430	0.420	0.440	0.430	0.430	734,000	315,620	0.4300	0.430	0.420	0.440	0.430	0.430	734,000	0.4300	-1.15%
2017-06-27	0	0.435	0.435	0.440	0.435	0.440	378,000	165,180	0.4370	0.435	0.435	0.440	0.435	0.440	378,000	0.4370	-3.33%
2017-06-26	0	0.450	0.440	0.450	0.440	0.450	174,000	76,620	0.4403	0.450	0.440	0.450	0.440	0.450	174,000	0.4403	0.00%
2017-06-23	0	0.450	0.440	0.450	0.440	0.450	40,000	17,640	0.4410	0.450	0.440	0.450	0.440	0.450	40,000	0.4410	2.27%
2017-06-22	0	0.440	0.440	0.450	0.440	0.455	590,000	263,180	0.4461	0.440	0.440	0.450	0.440	0.455	590,000	0.4461	-3.30%
2017-06-21	0	0.455	0.455	0.460	0.455	0.470	454,000	208,750	0.4598	0.455	0.455	0.460	0.455	0.470	454,000	0.4598	-2.15%
2017-06-20	0	0.465	0.455	0.465	0.445	0.465	1,080,000	491,180	0.4548	0.465	0.455	0.465	0.445	0.465	1,080,000	0.4548	3.33%
2017-06-19	0	0.450	0.440	0.450	-	-	0	0	-	0.450	0.440	0.450	-	-	0	-	0.00%
2017-06-16	0	0.450	0.445	0.450	0.445	0.450	298,000	132,620	0.4450	0.450	0.445	0.450	0.445	0.450	298,000	0.4450	1.12%
2017-06-15	0	0.445	0.435	0.445	0.435	0.450	324,000	141,880	0.4379	0.445	0.435	0.445	0.435	0.450	324,000	0.4379	1.14%
2017-06-14	0	0.440	0.440	0.450	0.440	0.450	592,000	262,280	0.4430	0.440	0.440	0.450	0.440	0.450	592,000	0.4430	-1.12%
2017-06-13	0	0.445	0.435	0.445	0.435	0.445	606,000	267,030	0.4406	0.445	0.435	0.445	0.435	0.445	606,000	0.4406	2.30%
2017-06-12	0	0.435	0.435	0.450	0.435	0.455	678,000	301,620	0.4449	0.435	0.435	0.450	0.435	0.455	678,000	0.4449	-1.14%
2017-06-09	0	0.440	0.440	0.450	0.440	0.455	408,000	181,380	0.4446	0.440	0.440	0.450	0.440	0.455	408,000	0.4446	-1.12%
2017-06-08	0	0.445	0.440	0.450	0.445	0.450	1,364,000	607,100	0.4451	0.445	0.440	0.450	0.445	0.450	1,364,000	0.4451	1.14%
2017-06-07	0	0.440	0.435	0.440	0.440	0.455	1,000,000	441,090	0.4411	0.440	0.435	0.440	0.440	0.455	1,000,000	0.4411	-1.12%
2017-06-06	0	0.445	0.445	0.450	0.440	0.465	984,000	440,500	0.4477	0.445	0.445	0.450	0.440	0.465	984,000	0.4477	-2.20%
2017-06-05	0	0.455	0.455	0.460	0.445	0.465	434,000	197,140	0.4542	0.455	0.455	0.460	0.445	0.465	434,000	0.4542	2.25%
2017-06-02	0	0.445	0.445	0.450	0.440	0.450	770,000	343,510	0.4461	0.445	0.445	0.450	0.440	0.450	770,000	0.4461	1.14%
2017-06-01	0	0.440	0.440	0.450	0.440	0.450	198,000	87,140	0.4401	0.440	0.440	0.450	0.440	0.450	198,000	0.4401	-1.12%
2017-05-31	0	0.445	0.440	0.450	0.440	0.450	302,000	134,250	0.4445	0.445	0.440	0.450	0.440	0.450	302,000	0.4445	0.00%
2017-05-29	0	0.445	0.445	0.450	0.430	0.450	604,000	267,510	0.4429	0.445	0.445	0.450	0.430	0.450	604,000	0.4429	-2.20%
2017-05-26	0	0.455	0.450	0.460	0.450	0.460	1,080,000	488,200	0.4520	0.455	0.450	0.460	0.450	0.460	1,080,000	0.4520	-2.15%
2017-05-25	0	0.465	0.450	0.465	0.450	0.465	454,000	205,940	0.4536	0.465	0.450	0.465	0.450	0.465	454,000	0.4536	2.20%
2017-05-24	0	0.455	0.455	0.460	0.450	0.455	632,000	286,150	0.4528	0.455	0.455	0.460	0.450	0.455	632,000	0.4528	1.11%
2017-05-23	0	0.450	0.450	0.455	0.450	0.455	804,000	362,800	0.4512	0.450	0.450	0.455	0.450	0.455	804,000	0.4512	-1.10%
2017-05-22	0	0.455	0.455	0.465	0.455	0.470	838,000	382,520	0.4565	0.455	0.455	0.465	0.455	0.470	838,000	0.4565	-2.15%
2017-05-19	0	0.465	0.460	0.465	0.455	0.465	1,396,000	640,650	0.4589	0.465	0.460	0.465	0.455	0.465	1,396,000	0.4589	2.20%
2017-05-18	0	0.455	0.455	0.460	0.455	0.470	1,534,000	704,280	0.4591	0.455	0.455	0.460	0.455	0.470	1,534,000	0.4591	-2.15%
2017-05-17	0	0.465	0.465	0.470	0.465	0.470	502,000	234,940	0.4680	0.465	0.465	0.470	0.465	0.470	502,000	0.4680	-1.06%
2017-05-16	0	0.470	0.465	0.470	0.465	0.470	850,000	397,950	0.4682	0.470	0.465	0.470	0.465	0.470	850,000	0.4682	1.08%
2017-05-15	0	0.465	0.465	0.475	0.465	0.475	382,000	179,740	0.4705	0.465	0.465	0.475	0.465	0.475	382,000	0.4705	-3.12%
2017-05-12	0	0.480	0.475	0.480	0.475	0.490	286,000	138,000	0.4825	0.480	0.475	0.480	0.475	0.490	286,000	0.4825	2.13%
2017-05-11	0	0.470	0.470	0.485	0.470	0.475	148,000	69,600	0.4703	0.470	0.470	0.485	0.470	0.475	148,000	0.4703	-1.05%
2017-05-10	0	0.475	0.475	0.480	0.470	0.480	1,164,000	554,080	0.4760	0.475	0.475	0.480	0.470	0.480	1,164,000	0.4760	-2.06%
2017-05-09	0	0.485	0.470	0.490	0.480	0.485	744,000	358,180	0.4814	0.485	0.470	0.490	0.480	0.485	744,000	0.4814	-1.02%
2017-05-08	0	0.490	0.480	0.490	0.490	0.495	452,000	221,490	0.4900	0.490	0.480	0.490	0.490	0.495	452,000	0.4900	0.00%
2017-05-05	0	0.490	0.475	0.490	0.480	0.490	884,000	425,930	0.4818	0.490	0.475	0.490	0.480	0.490	884,000	0.4818	0.00%
2017-05-04	0	0.490	0.490	0.500	0.490	0.495	230,000	113,700	0.4943	0.490	0.490	0.500	0.490	0.495	230,000	0.4943	-3.92%
2017-05-02	0	0.510	0.500	0.510	0.495	0.510	21,130,000	10,569,570	0.5002	0.510	0.500	0.510	0.495	0.510	21,130,000	0.5002	2.00%
2017-04-28	0	0.500	0.495	0.500	0.475	0.510	23,434,000	11,701,710	0.4993	0.500	0.495	0.500	0.475	0.510	23,434,000	0.4993	5.26%
2017-04-27	0	0.475	0.460	0.475	0.455	0.475	942,000	437,960	0.4649	0.475	0.460	0.475	0.455	0.475	942,000	0.4649	2.15%
2017-04-26	0	0.465	0.455	0.465	0.460	0.465	182,000	83,730	0.4601	0.465	0.455	0.465	0.460	0.465	182,000	0.4601	0.00%
2017-04-25	0	0.465	0.460	0.470	0.460	0.470	170,000	78,320	0.4607	0.465	0.460	0.470	0.460	0.470	170,000	0.4607	2.20%
2017-04-24	0	0.455	0.455	0.470	0.455	0.480	158,000	74,090	0.4689	0.455	0.455	0.470	0.455	0.480	158,000	0.4689	-3.19%
2017-04-21	0	0.470	0.465	0.470	0.450	0.470	2,546,000	1,162,800	0.4567	0.470	0.465	0.470	0.450	0.470	2,546,000	0.4567	2.17%
2017-04-20	0	0.460	0.450	0.460	0.450	0.460	790,000	357,700	0.4528	0.460	0.450	0.460	0.450	0.460	790,000	0.4528	3.37%
2017-04-19	0	0.445	0.450	0.455	0.445	0.470	1,580,000	725,850	0.4594	0.445	0.450	0.455	0.445	0.470	1,580,000	0.4594	-5.32%
2017-04-18	0	0.470	0.465	0.470	0.470	0.480	548,000	257,650	0.4702	0.470	0.465	0.470	0.470	0.480	548,000	0.4702	-3.09%
2017-04-13	0	0.485	0.475	0.485	0.475	0.490	974,000	471,090	0.4837	0.485	0.475	0.485	0.475	0.490	974,000	0.4837	2.11%
2017-04-12	0	0.475	0.470	0.480	0.470	0.485	586,000	279,120	0.4763	0.475	0.470	0.480	0.470	0.485	586,000	0.4763	-1.04%
2017-04-11	0	0.480	0.470	0.480	0.465	0.485	2,480,000	1,170,820	0.4721	0.480	0.470	0.480	0.465	0.485	2,480,000	0.4721	-2.04%
2017-04-10	0	0.490	0.485	0.490	0.490	0.500	390,000	192,350	0.4932	0.490	0.485	0.490	0.490	0.500	390,000	0.4932	-1.01%
2017-04-07	0	0.495	0.490	0.500	0.480	0.500	1,566,000	766,460	0.4894	0.495	0.490	0.500	0.480	0.500	1,566,000	0.4894	3.13%
2017-04-06	0	0.480	0.480	0.490	0.455	0.530	7,212,000	3,548,950	0.4921	0.480	0.480	0.490	0.455	0.530	7,212,000	0.4921	-9.43%
2017-04-05	0	0.530	0.520	0.530	0.520	0.530	126,000	65,580	0.5205	0.530	0.520	0.530	0.520	0.530	126,000	0.5205	1.92%
2017-04-03	0	0.520	0.510	0.520	0.510	0.530	686,000	356,720	0.5200	0.520	0.510	0.520	0.510	0.530	686,000	0.5200	0.00%
2017-03-31	0	0.520	0.520	0.530	0.520	0.530	860,000	451,200	0.5247	0.520	0.520	0.530	0.520	0.530	860,000	0.5247	0.00%
2017-03-30	0	0.520	0.520	0.530	0.520	0.530	596,000	314,960	0.5285	0.520	0.520	0.530	0.520	0.530	596,000	0.5285	-1.89%
2017-03-29	0	0.530	0.520	0.530	0.530	0.540	626,000	331,840	0.5301	0.530	0.520	0.530	0.530	0.540	626,000	0.5301	-1.85%
2017-03-28	0	0.540	0.530	0.540	0.530	0.540	1,036,000	550,620	0.5315	0.540	0.530	0.540	0.530	0.540	1,036,000	0.5315	1.89%
2017-03-27	0	0.530	0.530	0.540	0.530	0.560	2,078,000	1,127,220	0.5425	0.530	0.530	0.540	0.530	0.560	2,078,000	0.5425	-3.64%
2017-03-24	0	0.550	0.540	0.550	0.550	0.560	1,088,000	598,620	0.5502	0.550	0.540	0.550	0.550	0.560	1,088,000	0.5502	0.00%
2017-03-23	0	0.550	0.540	0.550	0.540	0.560	1,142,000	628,020	0.5499	0.550	0.540	0.550	0.540	0.560	1,142,000	0.5499	0.00%
2017-03-22	0	0.550	0.540	0.550	0.540	0.560	1,114,000	604,260	0.5424	0.550	0.540	0.550	0.540	0.560	1,114,000	0.5424	-1.79%
2017-03-21	0	0.560	0.550	0.560	0.540	0.560	14,638,000	8,045,680	0.5496	0.560	0.550	0.560	0.540	0.560	14,638,000	0.5496	1.82%
2017-03-20	0	0.550	0.540	0.550	0.530	0.550	2,164,000	1,166,760	0.5392	0.550	0.540	0.550	0.530	0.550	2,164,000	0.5392	0.00%
2017-03-17	0	0.550	0.540	0.550	0.530	0.550	356,000	191,440	0.5378	0.550	0.540	0.550	0.530	0.550	356,000	0.5378	1.85%
2017-03-16	0	0.540	0.540	0.550	0.540	0.550	295,600	159,640	0.5401	0.540	0.540	0.550	0.540	0.550	295,600	0.5401	-1.82%
2017-03-15	0	0.550	0.530	0.550	0.530	0.550	2,294,000	1,235,760	0.5387	0.550	0.530	0.550	0.530	0.550	2,294,000	0.5387	1.85%
2017-03-14	0	0.540	0.540	0.550	0.540	0.550	1,772,000	968,100	0.5463	0.540	0.540	0.550	0.540	0.550	1,772,000	0.5463	-1.82%
2017-03-13	0	0.550	0.540	0.550	0.540	0.550	1,274,000	694,860	0.5454	0.550	0.540	0.550	0.540	0.550	1,274,000	0.5454	0.00%
2017-03-10	0	0.550	0.540	0.550	0.540	0.550	1,168,000	632,100	0.5412	0.550	0.540	0.550	0.540	0.550	1,168,000	0.5412	1.85%
2017-03-09	0	0.540	0.540	0.550	0.540	0.560	558,000	306,080	0.5485	0.540	0.540	0.550	0.540	0.560	558,000	0.5485	-3.57%
2017-03-08	0	0.560	0.550	0.560	0.550	0.560	1,436,000	799,560	0.5568	0.560	0.550	0.560	0.550	0.560	1,436,000	0.5568	0.00%
2017-03-07	0	0.560	0.550	0.560	0.550	0.560	1,780,000	992,900	0.5578	0.560	0.550	0.560	0.550	0.560	1,780,000	0.5578	3.70%
2017-03-06	0	0.540	0.540	0.550	0.540	0.560	666,000	366,160	0.5498	0.540	0.540	0.550	0.540	0.560	666,000	0.5498	-1.82%
2017-03-03	0	0.550	0.550	0.560	0.550	0.550	1,010,000	555,500	0.5500	0.550	0.550	0.560	0.550	0.550	1,010,000	0.5500	-1.79%
2017-03-02	0	0.560	0.550	0.560	0.560	0.580	3,796,000	2,137,520	0.5631	0.560	0.550	0.560	0.560	0.580	3,796,000	0.5631	0.00%
2017-03-01	0	0.560	0.540	0.560	0.540	0.560	1,330,000	726,140	0.5460	0.560	0.540	0.560	0.540	0.560	1,330,000	0.5460	3.70%
2017-02-28	0	0.540	0.530	0.540	0.540	0.560	974,000	528,420	0.5425	0.540	0.530	0.540	0.540	0.560	974,000	0.5425	-1.82%
2017-02-27	0	0.550	0.540	0.550	0.540	0.560	794,000	438,260	0.5520	0.550	0.540	0.550	0.540	0.560	794,000	0.5520	-1.79%
2017-02-24	0	0.560	0.540	0.560	0.550	0.560	1,100,000	606,540	0.5514	0.560	0.540	0.560	0.550	0.560	1,100,000	0.5514	-1.75%
2017-02-23	0	0.570	0.550	0.570	0.550	0.570	1,206,000	674,800	0.5595	0.570	0.550	0.570	0.550	0.570	1,206,000	0.5595	3.64%
2017-02-22	0	0.550	0.550	0.560	0.550	0.560	890,000	494,620	0.5558	0.550	0.550	0.560	0.550	0.560	890,000	0.5558	-1.79%
2017-02-21	0	0.560	0.550	0.560	0.550	0.570	1,078,000	599,260	0.5559	0.560	0.550	0.560	0.550	0.570	1,078,000	0.5559	0.00%
2017-02-20	0	0.560	0.550	0.560	0.550	0.570	630,000	351,200	0.5575	0.560	0.550	0.560	0.550	0.570	630,000	0.5575	0.00%
2017-02-17	0	0.560	0.550	0.570	0.560	0.570	540,000	303,920	0.5628	0.560	0.550	0.570	0.560	0.570	540,000	0.5628	0.00%
2017-02-16	0	0.560	0.560	0.570	0.560	0.590	2,376,000	1,360,980	0.5728	0.560	0.560	0.570	0.560	0.590	2,376,000	0.5728	-1.75%
2017-02-15	0	0.570	0.550	0.570	0.550	0.570	1,908,000	1,064,780	0.5581	0.570	0.550	0.570	0.550	0.570	1,908,000	0.5581	1.79%
2017-02-14	0	0.560	0.550	0.560	0.550	0.560	6,698,000	3,744,240	0.5590	0.560	0.550	0.560	0.550	0.560	6,698,000	0.5590	0.00%
2017-02-13	0	0.560	0.550	0.560	0.550	0.580	9,890,000	5,542,080	0.5604	0.560	0.550	0.560	0.550	0.580	9,890,000	0.5604	-1.75%
2017-02-10	0	0.570	0.560	0.570	0.550	0.590	17,402,000	9,808,340	0.5636	0.570	0.560	0.570	0.550	0.590	17,402,000	0.5636	1.79%
2017-02-09	0	0.560	0.550	0.560	0.540	0.570	3,958,000	2,209,940	0.5583	0.560	0.550	0.560	0.540	0.570	3,958,000	0.5583	1.82%
2017-02-08	0	0.550	0.540	0.560	0.540	0.560	550,000	302,420	0.5499	0.550	0.540	0.560	0.540	0.560	550,000	0.5499	1.85%
2017-02-07	0	0.540	0.540	0.550	0.540	0.540	84,000	45,360	0.5400	0.540	0.540	0.550	0.540	0.540	84,000	0.5400	-1.82%
2017-02-06	0	0.550	0.540	0.560	0.530	0.550	2,304,000	1,250,700	0.5428	0.550	0.540	0.560	0.530	0.550	2,304,000	0.5428	3.77%
2017-02-03	0	0.530	0.530	0.540	0.530	0.540	762,000	404,060	0.5303	0.530	0.530	0.540	0.530	0.540	762,000	0.5303	0.00%
2017-02-02	0	0.530	0.530	0.540	0.530	0.540	244,000	129,420	0.5304	0.530	0.530	0.540	0.530	0.540	244,000	0.5304	0.00%
2017-02-01	0	0.530	0.530	0.540	0.530	0.540	730,249	388,534	0.5321	0.530	0.530	0.540	0.530	0.540	730,249	0.5321	-1.85%
2017-01-27	0	0.540	0.530	0.540	0.540	0.540	110,000	59,400	0.5400	0.540	0.530	0.540	0.540	0.540	110,000	0.5400	1.89%
2017-01-26	0	0.530	0.530	0.540	0.530	0.540	512,000	273,740	0.5346	0.530	0.530	0.540	0.530	0.540	512,000	0.5346	1.92%
2017-01-25	0	0.520	0.520	0.530	0.520	0.530	1,052,000	555,240	0.5278	0.520	0.520	0.530	0.520	0.530	1,052,000	0.5278	-1.89%
2017-01-24	0	0.530	0.530	0.540	0.530	0.550	1,408,000	762,140	0.5413	0.530	0.530	0.540	0.530	0.550	1,408,000	0.5413	-1.85%
2017-01-23	0	0.540	0.540	0.550	0.540	0.560	9,052,000	4,962,980	0.5483	0.540	0.540	0.550	0.540	0.560	9,052,000	0.5483	8.00%
2017-01-20	0	0.500	0.500	0.510	0.500	0.500	20,000	10,000	0.5000	0.500	0.500	0.510	0.500	0.500	20,000	0.5000	-3.85%
2017-01-19	0	0.520	0.510	0.520	0.500	0.520	686,000	349,760	0.5099	0.520	0.510	0.520	0.500	0.520	686,000	0.5099	0.00%
2017-01-18	0	0.520	0.500	0.520	0.510	0.520	18,000	9,200	0.5111	0.520	0.500	0.520	0.510	0.520	18,000	0.5111	1.96%
2017-01-17	0	0.510	0.500	0.520	0.500	0.510	126,000	63,220	0.5017	0.510	0.500	0.520	0.500	0.510	126,000	0.5017	0.00%
2017-01-16	0	0.510	0.510	0.520	0.510	0.510	176,000	89,760	0.5100	0.510	0.510	0.520	0.510	0.510	176,000	0.5100	-1.92%
2017-01-13	0	0.520	0.510	0.520	0.510	0.520	50,000	25,920	0.5184	0.520	0.510	0.520	0.510	0.520	50,000	0.5184	1.96%
2017-01-12	0	0.510	0.510	0.520	0.500	0.520	1,020,000	519,740	0.5095	0.510	0.510	0.520	0.500	0.520	1,020,000	0.5095	0.00%
2017-01-11	0	0.510	0.500	0.510	0.500	0.510	1,450,000	732,640	0.5053	0.510	0.500	0.510	0.500	0.510	1,450,000	0.5053	0.00%
2017-01-10	0	0.510	0.510	0.520	0.510	0.510	336,000	171,360	0.5100	0.510	0.510	0.520	0.510	0.510	336,000	0.5100	0.00%
2017-01-09	0	0.510	0.510	0.520	0.510	0.520	722,000	368,380	0.5102	0.510	0.510	0.520	0.510	0.520	722,000	0.5102	0.00%
2017-01-06	0	0.510	0.510	0.520	0.510	0.520	490,000	252,800	0.5159	0.510	0.510	0.520	0.510	0.520	490,000	0.5159	0.00%
2017-01-05	0	0.510	0.510	0.520	0.510	0.520	456,000	234,740	0.5148	0.510	0.510	0.520	0.510	0.520	456,000	0.5148	0.00%
2017-01-04	0	0.510	0.510	0.520	0.510	0.530	166,000	86,100	0.5187	0.510	0.510	0.520	0.510	0.530	166,000	0.5187	-1.92%
2017-01-03	0	0.520	0.520	0.530	0.520	0.520	386,000	200,720	0.5200	0.520	0.520	0.530	0.520	0.520	386,000	0.5200	0.00%
2016-12-30	0	0.520	0.520	0.530	0.520	0.520	110,000	57,200	0.5200	0.520	0.520	0.530	0.520	0.520	110,000	0.5200	0.00%
2016-12-29	0	0.520	0.520	0.530	0.520	0.540	1,014,000	534,360	0.5270	0.520	0.520	0.530	0.520	0.540	1,014,000	0.5270	0.00%
2016-12-28	0	0.520	0.510	0.530	0.520	0.520	102,000	53,040	0.5200	0.520	0.510	0.530	0.520	0.520	102,000	0.5200	1.96%
2016-12-23	0	0.510	0.510	0.530	0.510	0.530	84,000	43,300	0.5155	0.510	0.510	0.530	0.510	0.530	84,000	0.5155	-1.92%
2016-12-22	0	0.520	0.510	0.520	0.520	0.520	120,000	62,400	0.5200	0.520	0.510	0.520	0.520	0.520	120,000	0.5200	0.00%
2016-12-21	0	0.520	0.510	0.520	0.510	0.530	178,000	92,080	0.5173	0.520	0.510	0.520	0.510	0.530	178,000	0.5173	1.96%
2016-12-20	0	0.510	0.510	0.530	0.510	0.520	624,000	324,280	0.5197	0.510	0.510	0.530	0.510	0.520	624,000	0.5197	-1.92%
2016-12-19	0	0.520	0.520	0.530	0.520	0.530	170,000	88,700	0.5218	0.520	0.520	0.530	0.520	0.530	170,000	0.5218	-1.89%
2016-12-16	0	0.530	0.530	0.540	0.520	0.530	762,000	402,360	0.5280	0.530	0.530	0.540	0.520	0.530	762,000	0.5280	0.00%
2016-12-15	0	0.530	0.520	0.530	0.520	0.530	938,000	493,680	0.5263	0.530	0.520	0.530	0.520	0.530	938,000	0.5263	0.00%
2016-12-14	0	0.530	0.530	0.540	0.530	0.540	350,000	186,500	0.5329	0.530	0.530	0.540	0.530	0.540	350,000	0.5329	0.00%
2016-12-13	0	0.530	0.530	0.540	0.530	0.540	396,000	210,600	0.5318	0.530	0.530	0.540	0.530	0.540	396,000	0.5318	-3.64%
2016-12-12	0	0.550	0.540	0.550	0.540	0.550	1,264,000	683,020	0.5404	0.550	0.540	0.550	0.540	0.550	1,264,000	0.5404	1.85%
2016-12-09	0	0.540	0.530	0.550	0.540	0.540	720,000	388,800	0.5400	0.540	0.530	0.550	0.540	0.540	720,000	0.5400	0.00%
2016-12-08	0	0.540	0.540	0.550	0.540	0.550	672,000	364,720	0.5427	0.540	0.540	0.550	0.540	0.550	672,000	0.5427	-1.82%
2016-12-07	0	0.550	0.540	0.550	0.540	0.550	1,408,000	760,980	0.5405	0.550	0.540	0.550	0.540	0.550	1,408,000	0.5405	0.00%
2016-12-06	0	0.550	0.540	0.550	0.540	0.550	1,350,000	730,980	0.5415	0.550	0.540	0.550	0.540	0.550	1,350,000	0.5415	1.85%
2016-12-05	0	0.540	0.530	0.540	0.530	0.550	950,000	513,500	0.5405	0.540	0.530	0.540	0.530	0.550	950,000	0.5405	-1.82%
2016-12-02	0	0.550	0.530	0.550	0.530	0.550	1,170,000	631,040	0.5394	0.550	0.530	0.550	0.530	0.550	1,170,000	0.5394	0.00%
2016-12-01	0	0.550	0.530	0.550	0.540	0.550	720,000	389,320	0.5407	0.550	0.530	0.550	0.540	0.550	720,000	0.5407	0.00%
2016-11-30	0	0.550	0.540	0.550	0.540	0.560	676,000	369,780	0.5470	0.550	0.540	0.550	0.540	0.560	676,000	0.5470	1.85%
2016-11-29	0	0.540	0.530	0.540	0.540	0.550	1,504,000	813,460	0.5409	0.540	0.530	0.540	0.540	0.550	1,504,000	0.5409	0.00%
2016-11-28	0	0.540	0.530	0.540	0.540	0.540	1,442,000	778,680	0.5400	0.540	0.530	0.540	0.540	0.540	1,442,000	0.5400	-1.82%
2016-11-25	0	0.550	0.540	0.550	0.540	0.550	656,000	354,660	0.5406	0.550	0.540	0.550	0.540	0.550	656,000	0.5406	0.00%
2016-11-24	0	0.550	0.540	0.550	0.540	0.550	262,000	143,800	0.5489	0.550	0.540	0.550	0.540	0.550	262,000	0.5489	0.00%
2016-11-23	0	0.550	0.540	0.550	0.540	0.570	2,314,000	1,261,660	0.5452	0.550	0.540	0.550	0.540	0.570	2,314,000	0.5452	-1.79%
2016-11-22	0	0.560	0.550	0.560	0.560	0.570	1,414,000	796,500	0.5633	0.560	0.550	0.560	0.560	0.570	1,414,000	0.5633	1.82%
2016-11-21	0	0.550	0.550	0.560	0.550	0.570	274,000	152,760	0.5575	0.550	0.550	0.560	0.550	0.570	274,000	0.5575	-3.51%
2016-11-18	0	0.570	0.560	0.570	0.540	0.590	4,728,000	2,667,180	0.5641	0.570	0.560	0.570	0.540	0.590	4,728,000	0.5641	7.55%
2016-11-17	0	0.530	0.530	0.540	0.530	0.550	1,144,000	613,980	0.5367	0.530	0.530	0.540	0.530	0.550	1,144,000	0.5367	-1.85%
2016-11-16	0	0.540	0.540	0.550	0.540	0.570	5,894,000	3,239,040	0.5495	0.540	0.540	0.550	0.540	0.570	5,894,000	0.5495	3.85%
2016-11-15	0	0.520	0.520	0.530	0.520	0.530	164,000	86,280	0.5261	0.520	0.520	0.530	0.520	0.530	164,000	0.5261	0.00%
2016-11-14	0	0.520	0.520	0.530	0.520	0.530	902,000	476,880	0.5287	0.520	0.520	0.530	0.520	0.530	902,000	0.5287	-1.89%
2016-11-11	0	0.530	0.530	0.540	0.530	0.540	642,000	343,480	0.5350	0.530	0.530	0.540	0.530	0.540	642,000	0.5350	0.00%
2016-11-10	0	0.530	0.530	0.540	0.530	0.540	660,000	350,200	0.5306	0.530	0.530	0.540	0.530	0.540	660,000	0.5306	1.92%
2016-11-09	0	0.520	0.520	0.530	0.520	0.530	1,752,000	916,300	0.5230	0.520	0.520	0.530	0.520	0.530	1,752,000	0.5230	-1.89%
2016-11-08	0	0.530	0.530	0.540	0.530	0.540	370,000	196,600	0.5314	0.530	0.530	0.540	0.530	0.540	370,000	0.5314	-1.85%
2016-11-07	0	0.540	0.540	0.550	-	-	0	0	-	0.540	0.540	0.550	-	-	0	-	0.00%
2016-11-04	0	0.540	0.530	0.540	0.540	0.540	450,000	243,000	0.5400	0.540	0.530	0.540	0.540	0.540	450,000	0.5400	0.00%
2016-11-03	0	0.540	0.540	0.550	0.530	0.540	1,318,000	710,280	0.5389	0.540	0.540	0.550	0.530	0.540	1,318,000	0.5389	0.00%
2016-11-02	0	0.540	0.540	0.550	0.540	0.540	542,000	292,680	0.5400	0.540	0.540	0.550	0.540	0.540	542,000	0.5400	-3.57%
2016-11-01	0	0.560	0.550	0.560	0.540	0.560	882,000	483,620	0.5483	0.560	0.550	0.560	0.540	0.560	882,000	0.5483	3.70%
2016-10-31	0	0.540	0.540	0.550	0.540	0.550	956,000	516,840	0.5406	0.540	0.540	0.550	0.540	0.550	956,000	0.5406	-1.82%
2016-10-28	0	0.550	0.540	0.550	0.540	0.570	2,894,000	1,601,720	0.5535	0.550	0.540	0.550	0.540	0.570	2,894,000	0.5535	3.77%
2016-10-27	0	0.530	0.530	0.540	0.530	0.540	1,130,000	604,080	0.5346	0.530	0.530	0.540	0.530	0.540	1,130,000	0.5346	-1.85%
2016-10-26	0	0.540	0.540	0.550	0.540	0.550	178,000	96,920	0.5445	0.540	0.540	0.550	0.540	0.550	178,000	0.5445	-3.57%
2016-10-25	0	0.560	0.550	0.560	0.540	0.560	14,000	7,620	0.5443	0.560	0.550	0.560	0.540	0.560	14,000	0.5443	0.00%
2016-10-24	0	0.560	0.540	0.560	0.540	0.560	884,000	483,280	0.5467	0.560	0.540	0.560	0.540	0.560	884,000	0.5467	3.70%
2016-10-20	0	0.540	0.530	0.540	0.530	0.540	2,594,000	1,392,880	0.5370	0.540	0.530	0.540	0.530	0.540	2,594,000	0.5370	0.00%
2016-10-19	0	0.540	0.540	0.550	0.540	0.560	170,000	93,480	0.5499	0.540	0.540	0.550	0.540	0.560	170,000	0.5499	-1.82%
2016-10-18	0	0.550	0.540	0.550	0.550	0.550	248,000	136,400	0.5500	0.550	0.540	0.550	0.550	0.550	248,000	0.5500	0.00%
2016-10-17	0	0.550	0.550	0.560	0.550	0.560	1,030,000	566,900	0.5504	0.550	0.550	0.560	0.550	0.560	1,030,000	0.5504	0.00%
2016-10-14	0	0.550	0.550	0.560	0.550	0.560	294,000	164,320	0.5589	0.550	0.550	0.560	0.550	0.560	294,000	0.5589	0.00%
2016-10-13	0	0.550	0.550	0.560	0.550	0.560	922,000	512,200	0.5555	0.550	0.550	0.560	0.550	0.560	922,000	0.5555	-1.79%
2016-10-12	0	0.560	0.550	0.560	0.550	0.580	996,000	560,440	0.5627	0.560	0.550	0.560	0.550	0.580	996,000	0.5627	-1.75%
2016-10-11	0	0.570	0.560	0.570	0.560	0.600	2,900,000	1,652,660	0.5699	0.570	0.560	0.570	0.560	0.600	2,900,000	0.5699	-1.72%
2016-10-07	0	0.580	0.570	0.580	0.570	0.590	5,374,000	3,122,200	0.5810	0.580	0.570	0.580	0.570	0.590	5,374,000	0.5810	3.57%
2016-10-06	0	0.560	0.550	0.560	0.550	0.560	1,180,000	656,620	0.5565	0.560	0.550	0.560	0.550	0.560	1,180,000	0.5565	1.82%
2016-10-05	0	0.550	0.540	0.550	0.530	0.550	1,432,000	778,940	0.5440	0.550	0.540	0.550	0.530	0.550	1,432,000	0.5440	0.00%
2016-10-04	0	0.550	0.540	0.550	0.530	0.560	2,030,000	1,099,540	0.5416	0.550	0.540	0.550	0.530	0.560	2,030,000	0.5416	1.85%
2016-10-03	0	0.540	0.540	0.550	0.540	0.550	150,000	81,900	0.5460	0.540	0.540	0.550	0.540	0.550	150,000	0.5460	1.89%
2016-09-30	0	0.530	0.530	0.550	0.530	0.550	866,000	466,480	0.5387	0.530	0.530	0.550	0.530	0.550	866,000	0.5387	-3.64%
2016-09-29	0	0.550	0.540	0.550	0.540	0.550	274,000	147,980	0.5401	0.550	0.540	0.550	0.540	0.550	274,000	0.5401	1.85%
2016-09-28	0	0.540	0.540	0.550	0.540	0.550	228,000	124,120	0.5444	0.540	0.540	0.550	0.540	0.550	228,000	0.5444	-1.82%
2016-09-27	0	0.550	0.540	0.550	0.540	0.550	414,000	224,860	0.5431	0.550	0.540	0.550	0.540	0.550	414,000	0.5431	3.77%
2016-09-26	0	0.530	0.530	0.540	0.530	0.540	1,578,000	849,840	0.5386	0.530	0.530	0.540	0.530	0.540	1,578,000	0.5386	-3.64%
2016-09-23	0	0.550	0.550	0.560	0.550	0.560	266,000	146,900	0.5523	0.550	0.550	0.560	0.550	0.560	266,000	0.5523	-1.79%
2016-09-22	0	0.560	0.540	0.560	0.540	0.560	908,000	499,160	0.5497	0.560	0.540	0.560	0.540	0.560	908,000	0.5497	0.00%
2016-09-21	0	0.560	0.550	0.560	0.550	0.560	804,000	443,520	0.5516	0.560	0.550	0.560	0.550	0.560	804,000	0.5516	1.82%
2016-09-20	0	0.550	0.550	0.560	0.540	0.550	7,952,000	4,302,740	0.5411	0.550	0.550	0.560	0.540	0.550	7,952,000	0.5411	0.00%
2016-09-19	0	0.550	0.540	0.550	0.540	0.550	1,128,000	620,040	0.5497	0.550	0.540	0.550	0.540	0.550	1,128,000	0.5497	0.00%
2016-09-15	0	0.550	0.550	0.560	0.550	0.560	98,000	54,400	0.5551	0.550	0.550	0.560	0.550	0.560	98,000	0.5551	-1.79%
2016-09-14	0	0.560	0.550	0.560	0.540	0.560	690,000	378,300	0.5483	0.560	0.550	0.560	0.540	0.560	690,000	0.5483	1.82%
2016-09-13	0	0.550	0.540	0.550	0.540	0.570	1,138,000	624,840	0.5491	0.550	0.540	0.550	0.540	0.570	1,138,000	0.5491	0.00%
2016-09-12	0	0.550	0.540	0.550	0.540	0.570	2,708,000	1,501,040	0.5543	0.550	0.540	0.550	0.540	0.570	2,708,000	0.5543	-5.17%
2016-09-09	0	0.580	0.570	0.580	0.570	0.600	4,064,000	2,364,300	0.5818	0.580	0.570	0.580	0.570	0.600	4,064,000	0.5818	0.00%
2016-09-08	0	0.580	0.580	0.590	0.580	0.590	536,000	311,300	0.5808	0.580	0.580	0.590	0.580	0.590	536,000	0.5808	-1.69%
2016-09-07	0	0.590	0.580	0.590	0.560	0.600	14,270,000	8,218,960	0.5760	0.590	0.580	0.590	0.560	0.600	14,270,000	0.5760	3.51%
2016-09-06	0	0.570	0.560	0.570	0.560	0.570	1,522,000	853,340	0.5607	0.570	0.560	0.570	0.560	0.570	1,522,000	0.5607	1.79%
2016-09-05	0	0.560	0.550	0.560	0.550	0.570	2,444,000	1,376,200	0.5631	0.560	0.550	0.560	0.550	0.570	2,444,000	0.5631	1.82%
2016-09-02	0	0.550	0.540	0.550	0.540	0.550	1,606,000	875,100	0.5449	0.550	0.540	0.550	0.540	0.550	1,606,000	0.5449	1.85%
2016-09-01	0	0.540	0.540	0.550	0.540	0.550	1,054,000	569,360	0.5402	0.540	0.540	0.550	0.540	0.550	1,054,000	0.5402	0.00%
2016-08-31	0	0.540	0.540	0.550	0.540	0.550	822,000	449,680	0.5471	0.540	0.540	0.550	0.540	0.550	822,000	0.5471	-1.82%
2016-08-30	0	0.550	0.550	0.560	0.550	0.550	666,000	366,300	0.5500	0.550	0.550	0.560	0.550	0.550	666,000	0.5500	0.00%
2016-08-29	0	0.550	0.540	0.550	0.540	0.560	2,076,000	1,148,760	0.5534	0.550	0.540	0.550	0.540	0.560	2,076,000	0.5534	-3.51%
2016-08-26	0	0.570	0.560	0.570	0.550	0.570	1,534,000	859,960	0.5606	0.570	0.560	0.570	0.550	0.570	1,534,000	0.5606	1.79%
2016-08-25	0	0.560	0.550	0.560	0.550	0.600	10,148,000	5,810,640	0.5726	0.560	0.550	0.560	0.550	0.600	10,148,000	0.5726	1.82%
2016-08-24	0	0.550	0.550	0.560	0.540	0.560	508,000	280,880	0.5529	0.550	0.550	0.560	0.540	0.560	508,000	0.5529	0.00%
2016-08-23	0	0.550	0.550	0.560	0.550	0.560	926,000	509,620	0.5503	0.550	0.550	0.560	0.550	0.560	926,000	0.5503	0.00%
2016-08-22	0	0.550	0.550	0.560	0.540	0.560	610,000	334,060	0.5476	0.550	0.550	0.560	0.540	0.560	610,000	0.5476	0.00%
2016-08-19	0	0.550	0.550	0.560	0.550	0.560	806,000	445,840	0.5532	0.550	0.550	0.560	0.550	0.560	806,000	0.5532	-1.79%
2016-08-18	0	0.560	0.550	0.560	0.550	0.570	1,858,000	1,026,600	0.5525	0.560	0.550	0.560	0.550	0.570	1,858,000	0.5525	1.82%
2016-08-17	0	0.550	0.550	0.570	0.550	0.570	3,076,000	1,718,180	0.5586	0.550	0.550	0.570	0.550	0.570	3,076,000	0.5586	-1.79%
2016-08-16	0	0.560	0.560	0.570	0.560	0.590	4,028,000	2,319,300	0.5758	0.560	0.560	0.570	0.560	0.590	4,028,000	0.5758	-5.08%
2016-08-15	0	0.590	0.580	0.590	0.580	0.620	22,754,000	13,480,900	0.5925	0.590	0.580	0.590	0.580	0.620	22,754,000	0.5925	11.32%
2016-08-12	0	0.530	0.530	0.540	0.530	0.550	710,000	379,200	0.5341	0.530	0.530	0.540	0.530	0.550	710,000	0.5341	-1.85%
2016-08-11	0	0.540	0.530	0.540	0.540	0.550	1,666,000	902,380	0.5416	0.540	0.530	0.540	0.540	0.550	1,666,000	0.5416	1.89%
2016-08-10	0	0.530	0.530	0.540	0.530	0.540	1,000,000	533,280	0.5333	0.530	0.530	0.540	0.530	0.540	1,000,000	0.5333	1.92%
2016-08-09	0	0.520	0.520	0.530	0.520	0.530	1,280,000	665,780	0.5201	0.520	0.520	0.530	0.520	0.530	1,280,000	0.5201	0.00%
2016-08-08	0	0.520	0.520	0.530	0.520	0.530	274,000	144,940	0.5290	0.520	0.520	0.530	0.520	0.530	274,000	0.5290	0.00%
2016-08-05	0	0.520	0.520	0.530	0.510	0.540	2,240,000	1,165,600	0.5204	0.520	0.520	0.530	0.510	0.540	2,240,000	0.5204	0.00%
2016-08-04	0	0.520	0.510	0.520	0.510	0.520	162,000	84,220	0.5199	0.520	0.510	0.520	0.510	0.520	162,000	0.5199	1.96%
2016-08-03	0	0.510	0.510	0.520	0.510	0.510	596,000	303,960	0.5100	0.510	0.510	0.520	0.510	0.510	596,000	0.5100	0.00%
2016-08-01	0	0.510	0.510	0.520	0.510	0.530	236,000	122,460	0.5189	0.510	0.510	0.520	0.510	0.530	236,000	0.5189	0.00%
2016-07-29	0	0.510	0.510	0.520	0.510	0.530	2,520,000	1,298,020	0.5151	0.510	0.510	0.520	0.510	0.530	2,520,000	0.5151	-1.92%
2016-07-28	0	0.520	0.520	0.530	0.520	0.530	40,000	21,020	0.5255	0.520	0.520	0.530	0.520	0.530	40,000	0.5255	-1.89%
2016-07-27	0	0.530	0.520	0.530	0.520	0.540	1,416,000	749,020	0.5290	0.530	0.520	0.530	0.520	0.540	1,416,000	0.5290	-1.85%
2016-07-26	0	0.540	0.530	0.540	0.530	0.550	790,000	425,880	0.5391	0.540	0.530	0.540	0.530	0.550	790,000	0.5391	0.00%
2016-07-25	0	0.540	0.530	0.540	0.530	0.570	2,270,000	1,218,920	0.5370	0.540	0.530	0.540	0.530	0.570	2,270,000	0.5370	-1.82%
2016-07-22	0	0.550	0.540	0.560	0.510	0.560	3,122,000	1,649,700	0.5284	0.550	0.540	0.560	0.510	0.560	3,122,000	0.5284	5.77%
2016-07-21	0	0.520	0.510	0.530	0.520	0.520	526,000	273,520	0.5200	0.520	0.510	0.530	0.520	0.520	526,000	0.5200	0.00%
2016-07-20	0	0.520	0.510	0.530	0.510	0.520	1,620,000	837,740	0.5171	0.520	0.510	0.530	0.510	0.520	1,620,000	0.5171	-1.89%
2016-07-19	0	0.530	0.520	0.530	0.520	0.530	210,000	109,300	0.5205	0.530	0.520	0.530	0.520	0.530	210,000	0.5205	1.92%
2016-07-18	0	0.520	0.510	0.530	0.520	0.530	830,000	432,600	0.5212	0.520	0.510	0.530	0.520	0.530	830,000	0.5212	0.00%
2016-07-15	0	0.520	0.510	0.520	0.510	0.520	526,000	272,560	0.5182	0.520	0.510	0.520	0.510	0.520	526,000	0.5182	0.00%
2016-07-14	0	0.520	0.500	0.520	0.510	0.530	2,026,000	1,041,460	0.5140	0.520	0.500	0.520	0.510	0.530	2,026,000	0.5140	0.00%
2016-07-13	0	0.520	0.510	0.520	0.510	0.520	1,244,000	641,940	0.5160	0.520	0.510	0.520	0.510	0.520	1,244,000	0.5160	0.00%
2016-07-12	0	0.520	0.510	0.520	0.510	0.530	2,314,000	1,199,440	0.5183	0.520	0.510	0.520	0.510	0.530	2,314,000	0.5183	-1.89%
2016-07-11	0	0.530	0.520	0.530	0.510	0.530	23,188,000	12,046,100	0.5195	0.530	0.520	0.530	0.510	0.530	23,188,000	0.5195	1.92%
2016-07-08	0	0.520	0.510	0.530	0.510	0.530	708,000	368,320	0.5202	0.520	0.510	0.530	0.510	0.530	708,000	0.5202	-1.89%
2016-07-07	0	0.530	0.520	0.540	0.520	0.530	1,112,000	587,360	0.5282	0.530	0.520	0.540	0.520	0.530	1,112,000	0.5282	0.00%
2016-07-06	0	0.530	0.520	0.530	0.520	0.540	2,888,000	1,531,560	0.5303	0.530	0.520	0.530	0.520	0.540	2,888,000	0.5303	-3.64%
2016-07-05	0	0.550	0.550	0.560	0.540	0.560	5,592,000	3,077,400	0.5503	0.550	0.550	0.560	0.540	0.560	5,592,000	0.5503	0.00%
2016-07-04	0	0.550	0.530	0.550	0.530	0.550	1,452,000	780,700	0.5377	0.550	0.530	0.550	0.530	0.550	1,452,000	0.5377	1.85%
2016-06-30	0	0.540	0.530	0.540	0.530	0.540	2,588,000	1,372,200	0.5302	0.540	0.530	0.540	0.530	0.540	2,588,000	0.5302	1.89%
2016-06-29	0	0.530	0.520	0.530	0.520	0.540	2,682,000	1,427,280	0.5322	0.530	0.520	0.530	0.520	0.540	2,682,000	0.5322	1.92%
2016-06-28	0	0.520	0.520	0.530	0.520	0.530	2,802,000	1,468,640	0.5241	0.520	0.520	0.530	0.520	0.530	2,802,000	0.5241	-1.89%
2016-06-27	0	0.530	0.530	0.540	0.520	0.540	2,676,000	1,420,320	0.5308	0.530	0.530	0.540	0.520	0.540	2,676,000	0.5308	0.00%
2016-06-24	0	0.530	0.530	0.540	0.510	0.550	4,532,000	2,388,860	0.5271	0.530	0.530	0.540	0.510	0.550	4,532,000	0.5271	-3.64%
2016-06-23	0	0.550	0.540	0.550	0.540	0.550	2,468,000	1,339,360	0.5427	0.550	0.540	0.550	0.540	0.550	2,468,000	0.5427	0.00%
2016-06-22	0	0.550	0.540	0.550	0.530	0.580	6,988,000	3,825,400	0.5474	0.550	0.540	0.550	0.530	0.580	6,988,000	0.5474	3.77%
2016-06-21	0	0.530	0.530	0.540	0.530	0.550	4,316,000	2,310,320	0.5353	0.530	0.530	0.540	0.530	0.550	4,316,000	0.5353	0.00%
2016-06-20	0	0.530	0.530	0.540	0.510	0.550	4,082,000	2,146,680	0.5259	0.530	0.530	0.540	0.510	0.550	4,082,000	0.5259	1.92%
2016-06-17	0	0.520	0.510	0.530	0.510	0.530	2,472,000	1,286,100	0.5203	0.520	0.510	0.530	0.510	0.530	2,472,000	0.5203	0.00%
2016-06-16	0	0.520	0.510	0.520	0.510	0.550	3,882,000	2,052,400	0.5287	0.520	0.510	0.520	0.510	0.550	3,882,000	0.5287	-5.45%
2016-06-15	0	0.550	0.540	0.550	0.530	0.550	3,316,000	1,814,500	0.5472	0.550	0.540	0.550	0.530	0.550	3,316,000	0.5472	0.00%
2016-06-14	0	0.550	0.540	0.550	0.540	0.560	2,446,000	1,344,880	0.5498	0.550	0.540	0.550	0.540	0.560	2,446,000	0.5498	0.00%
2016-06-13	0	0.550	0.540	0.550	0.540	0.580	2,994,000	1,678,680	0.5607	0.550	0.540	0.550	0.540	0.580	2,994,000	0.5607	-6.78%
2016-06-10	0	0.590	0.580	0.590	0.580	0.590	2,084,000	1,222,760	0.5867	0.590	0.580	0.590	0.580	0.590	2,084,000	0.5867	0.00%
2016-06-08	0	0.590	0.580	0.590	0.580	0.590	2,934,000	1,714,700	0.5844	0.590	0.580	0.590	0.580	0.590	2,934,000	0.5844	1.72%
2016-06-07	0	0.580	0.580	0.590	0.580	0.600	3,086,000	1,814,120	0.5879	0.580	0.580	0.590	0.580	0.600	3,086,000	0.5879	-1.69%
2016-06-06	0	0.590	0.580	0.600	0.580	0.600	3,016,000	1,786,360	0.5923	0.590	0.580	0.600	0.580	0.600	3,016,000	0.5923	-1.67%
2016-06-03	0	0.600	0.590	0.600	0.590	0.610	2,468,000	1,479,820	0.5996	0.600	0.590	0.600	0.590	0.610	2,468,000	0.5996	0.00%
2016-06-02	0	0.600	0.590	0.600	0.590	0.600	2,352,000	1,409,000	0.5991	0.600	0.590	0.600	0.590	0.600	2,352,000	0.5991	0.00%
2016-06-01	0	0.600	0.590	0.600	0.600	0.610	2,450,000	1,472,880	0.6012	0.600	0.590	0.600	0.600	0.610	2,450,000	0.6012	-1.64%
2016-05-31	0	0.610	0.590	0.610	0.590	0.630	4,044,000	2,426,240	0.6000	0.610	0.590	0.610	0.590	0.630	4,044,000	0.6000	3.39%
2016-05-30	0	0.590	0.580	0.590	0.580	0.590	2,994,000	1,740,120	0.5812	0.590	0.580	0.590	0.580	0.590	2,994,000	0.5812	0.00%
2016-05-27	0	0.590	0.580	0.590	0.580	0.590	2,800,000	1,646,620	0.5881	0.590	0.580	0.590	0.580	0.590	2,800,000	0.5881	0.00%
2016-05-26	0	0.590	0.580	0.590	0.580	0.590	2,400,000	1,413,880	0.5891	0.590	0.580	0.590	0.580	0.590	2,400,000	0.5891	0.00%
2016-05-25	0	0.590	0.580	0.590	0.580	0.600	2,504,000	1,475,700	0.5893	0.590	0.580	0.590	0.580	0.600	2,504,000	0.5893	0.00%
2016-05-24	0	0.590	0.580	0.590	0.570	0.590	2,294,000	1,345,020	0.5863	0.590	0.580	0.590	0.570	0.590	2,294,000	0.5863	0.00%
2016-05-23	0	0.590	0.570	0.590	0.580	0.600	2,208,000	1,303,760	0.5905	0.590	0.570	0.590	0.580	0.600	2,208,000	0.5905	-1.67%
2016-05-20	0	0.600	0.580	0.600	0.580	0.610	2,926,000	1,749,800	0.5980	0.600	0.580	0.600	0.580	0.610	2,926,000	0.5980	0.00%
2016-05-19	0	0.600	0.590	0.600	0.590	0.600	2,412,000	1,444,900	0.5990	0.600	0.590	0.600	0.590	0.600	2,412,000	0.5990	-1.64%
2016-05-18	0	0.610	0.600	0.610	0.600	0.620	2,258,000	1,364,320	0.6042	0.610	0.600	0.610	0.600	0.620	2,258,000	0.6042	0.00%
2016-05-17	0	0.610	0.600	0.610	0.600	0.610	4,170,000	2,540,900	0.6093	0.610	0.600	0.610	0.600	0.610	4,170,000	0.6093	0.00%
2016-05-16	0	0.610	0.600	0.610	0.600	0.620	2,186,000	1,334,060	0.6103	0.610	0.600	0.610	0.600	0.620	2,186,000	0.6103	1.67%
2016-05-13	0	0.600	0.590	0.610	0.600	0.630	3,260,000	2,003,380	0.6145	0.600	0.590	0.610	0.600	0.630	3,260,000	0.6145	-4.76%
2016-05-12	0	0.630	0.620	0.630	0.620	0.640	2,450,000	1,542,800	0.6297	0.630	0.620	0.630	0.620	0.640	2,450,000	0.6297	-1.56%
2016-05-11	0	0.640	0.620	0.640	0.620	0.640	2,304,000	1,458,500	0.6330	0.640	0.620	0.640	0.620	0.640	2,304,000	0.6330	1.59%
2016-05-10	0	0.630	0.620	0.630	0.620	0.640	3,532,000	2,224,980	0.6299	0.630	0.620	0.630	0.620	0.640	3,532,000	0.6299	-1.56%
2016-05-09	0	0.640	0.620	0.640	0.620	0.650	1,296,000	823,920	0.6357	0.640	0.620	0.640	0.620	0.650	1,296,000	0.6357	0.00%
2016-05-06	0	0.640	0.620	0.640	0.620	0.640	3,416,000	2,148,620	0.6290	0.640	0.620	0.640	0.620	0.640	3,416,000	0.6290	-1.54%
2016-05-05	0	0.650	0.630	0.650	0.640	0.650	2,634,000	1,685,800	0.6400	0.650	0.630	0.650	0.640	0.650	2,634,000	0.6400	1.56%
2016-05-04	0	0.640	0.630	0.640	0.620	0.640	2,082,000	1,328,960	0.6383	0.640	0.630	0.640	0.620	0.640	2,082,000	0.6383	0.00%
2016-05-03	0	0.640	0.630	0.640	0.630	0.650	3,234,000	2,069,020	0.6398	0.640	0.630	0.640	0.630	0.650	3,234,000	0.6398	-1.54%
2016-04-29	0	0.650	0.630	0.650	0.620	0.650	3,030,000	1,917,980	0.6330	0.650	0.630	0.650	0.620	0.650	3,030,000	0.6330	1.56%
2016-04-28	0	0.640	0.630	0.650	0.640	0.650	2,586,000	1,663,820	0.6434	0.640	0.630	0.650	0.640	0.650	2,586,000	0.6434	-1.54%
2016-04-27	0	0.650	0.640	0.650	0.630	0.650	3,658,000	2,344,620	0.6410	0.650	0.640	0.650	0.630	0.650	3,658,000	0.6410	0.00%
2016-04-26	0	0.650	0.640	0.650	0.640	0.660	2,654,000	1,722,720	0.6491	0.650	0.640	0.650	0.640	0.660	2,654,000	0.6491	-1.52%
2016-04-25	0	0.660	0.650	0.660	0.650	0.660	2,892,000	1,908,020	0.6598	0.660	0.650	0.660	0.650	0.660	2,892,000	0.6598	0.00%
2016-04-22	0	0.660	0.650	0.660	0.640	0.670	3,556,000	2,337,840	0.6574	0.660	0.650	0.660	0.640	0.670	3,556,000	0.6574	0.00%
2016-04-21	0	0.660	0.660	0.670	0.660	0.680	4,042,000	2,692,880	0.6662	0.660	0.660	0.670	0.660	0.680	4,042,000	0.6662	-2.94%
2016-04-20	0	0.680	0.670	0.680	0.670	0.700	4,232,000	2,867,260	0.6775	0.680	0.670	0.680	0.670	0.700	4,232,000	0.6775	-1.45%
2016-04-19	0	0.690	0.680	0.690	0.670	0.700	20,506,000	14,162,380	0.6906	0.690	0.680	0.690	0.670	0.700	20,506,000	0.6906	0.00%
2016-04-18	0	0.690	0.670	0.690	0.670	0.690	2,254,000	1,536,260	0.6816	0.690	0.670	0.690	0.670	0.690	2,254,000	0.6816	0.00%
2016-04-15	0	0.690	0.690	0.700	0.690	0.700	2,208,000	1,529,160	0.6926	0.690	0.690	0.700	0.690	0.700	2,208,000	0.6926	0.00%
2016-04-14	0	0.690	0.690	0.700	0.690	0.700	2,238,000	1,547,020	0.6913	0.690	0.690	0.700	0.690	0.700	2,238,000	0.6913	-1.43%
2016-04-13	0	0.700	0.690	0.700	0.670	0.710	7,262,000	5,074,360	0.6988	0.700	0.690	0.700	0.670	0.710	7,262,000	0.6988	4.48%
2016-04-12	0	0.670	0.660	0.670	0.660	0.680	3,464,000	2,321,260	0.6701	0.670	0.660	0.670	0.660	0.680	3,464,000	0.6701	0.00%
2016-04-11	0	0.670	0.660	0.670	0.660	0.680	3,182,000	2,144,220	0.6739	0.670	0.660	0.670	0.660	0.680	3,182,000	0.6739	0.00%
2016-04-08	0	0.670	0.660	0.680	0.670	0.690	3,850,000	2,595,800	0.6742	0.670	0.660	0.680	0.670	0.690	3,850,000	0.6742	-2.90%
2016-04-07	0	0.690	0.680	0.690	0.670	0.690	3,620,000	2,486,280	0.6868	0.690	0.680	0.690	0.670	0.690	3,620,000	0.6868	1.47%
2016-04-06	0	0.680	0.670	0.690	0.670	0.680	3,334,000	2,260,800	0.6781	0.680	0.670	0.690	0.670	0.680	3,334,000	0.6781	-1.45%
2016-04-05	0	0.690	0.680	0.700	0.680	0.700	6,122,000	4,221,520	0.6896	0.690	0.680	0.700	0.680	0.700	6,122,000	0.6896	-1.43%
2016-04-01	0	0.700	0.680	0.700	0.650	0.710	8,674,000	5,968,440	0.6881	0.700	0.680	0.700	0.650	0.710	8,674,000	0.6881	-2.78%
2016-03-31	0	0.720	0.700	0.720	0.700	0.720	8,658,000	6,138,620	0.7090	0.720	0.700	0.720	0.700	0.720	8,658,000	0.7090	0.00%
2016-03-30	0	0.720	0.710	0.720	0.700	0.720	13,668,000	9,694,940	0.7093	0.720	0.710	0.720	0.700	0.720	13,668,000	0.7093	0.00%
2016-03-29	0	0.720	0.700	0.720	0.710	0.720	9,058,000	6,479,360	0.7153	0.720	0.700	0.720	0.710	0.720	9,058,000	0.7153	0.00%
2016-03-24	0	0.720	0.710	0.720	0.700	0.730	13,440,000	9,695,480	0.7214	0.720	0.710	0.720	0.700	0.730	13,440,000	0.7214	-1.37%
2016-03-23	0	0.730	0.720	0.730	0.720	0.740	7,284,000	5,329,260	0.7316	0.730	0.720	0.730	0.720	0.740	7,284,000	0.7316	0.00%
2016-03-22	0	0.730	0.720	0.730	0.720	0.740	6,832,000	4,978,940	0.7288	0.730	0.720	0.730	0.720	0.740	6,832,000	0.7288	1.39%
2016-03-21	0	0.720	0.710	0.720	0.710	0.730	7,116,000	5,133,960	0.7215	0.720	0.710	0.720	0.710	0.730	7,116,000	0.7215	1.41%
2016-03-18	0	0.710	0.710	0.720	0.710	0.740	6,388,000	4,616,080	0.7226	0.710	0.710	0.720	0.710	0.740	6,388,000	0.7226	-1.39%
2016-03-17	0	0.720	0.710	0.720	0.710	0.720	3,824,000	2,749,360	0.7190	0.720	0.710	0.720	0.710	0.720	3,824,000	0.7190	1.41%
2016-03-16	0	0.710	0.700	0.710	0.700	0.720	7,304,000	5,224,800	0.7153	0.710	0.700	0.710	0.700	0.720	7,304,000	0.7153	-1.39%
2016-03-15	0	0.720	0.710	0.730	0.720	0.720	11,444,000	8,239,680	0.7200	0.720	0.710	0.730	0.720	0.720	11,444,000	0.7200	-1.37%
2016-03-14	0	0.730	0.720	0.730	0.710	0.730	20,918,000	15,089,680	0.7214	0.730	0.720	0.730	0.710	0.730	20,918,000	0.7214	0.00%
2016-03-11	0	0.730	0.720	0.730	0.730	0.740	5,124,000	3,742,000	0.7303	0.730	0.720	0.730	0.730	0.740	5,124,000	0.7303	0.00%
2016-03-10	0	0.730	0.720	0.730	0.720	0.750	8,728,000	6,442,740	0.7382	0.730	0.720	0.730	0.720	0.750	8,728,000	0.7382	0.00%
2016-03-09	0	0.730	0.720	0.730	0.710	0.730	11,032,000	8,011,160	0.7262	0.730	0.720	0.730	0.710	0.730	11,032,000	0.7262	0.00%
2016-03-08	0	0.730	0.720	0.730	0.710	0.740	12,944,000	9,438,620	0.7292	0.730	0.720	0.730	0.710	0.740	12,944,000	0.7292	-2.67%
2016-03-07	0	0.750	0.750	0.760	0.750	0.760	12,100,000	9,081,180	0.7505	0.750	0.750	0.760	0.750	0.760	12,100,000	0.7505	0.00%
2016-03-04	0	0.750	0.740	0.750	0.740	0.770	3,372,000	2,548,500	0.7558	0.750	0.740	0.750	0.740	0.770	3,372,000	0.7558	-1.32%
2016-03-03	0	0.760	0.750	0.760	0.730	0.770	4,986,000	3,757,060	0.7535	0.760	0.750	0.760	0.730	0.770	4,986,000	0.7535	2.70%
2016-03-02	0	0.740	0.720	0.740	0.710	0.740	1,282,000	929,760	0.7252	0.740	0.720	0.740	0.710	0.740	1,282,000	0.7252	5.71%
2016-03-01	0	0.700	0.700	0.710	0.700	0.720	984,000	699,640	0.7110	0.700	0.700	0.710	0.700	0.720	984,000	0.7110	-1.41%
2016-02-29	0	0.710	0.710	0.720	0.710	0.730	622,000	447,800	0.7199	0.710	0.710	0.720	0.710	0.730	622,000	0.7199	-2.74%
2016-02-26	0	0.730	0.730	0.740	0.730	0.740	422,000	311,280	0.7376	0.730	0.730	0.740	0.730	0.740	422,000	0.7376	-1.35%
2016-02-25	0	0.740	0.740	0.750	0.710	0.760	4,048,000	2,978,720	0.7358	0.740	0.740	0.750	0.710	0.760	4,048,000	0.7358	1.37%
2016-02-24	0	0.730	0.720	0.730	0.720	0.740	1,518,000	1,097,840	0.7232	0.730	0.720	0.730	0.720	0.740	1,518,000	0.7232	1.39%
2016-02-23	0	0.720	0.720	0.740	0.720	0.740	1,004,000	732,520	0.7296	0.720	0.720	0.740	0.720	0.740	1,004,000	0.7296	-2.70%
2016-02-22	0	0.740	0.730	0.750	0.720	0.760	3,120,000	2,301,320	0.7376	0.740	0.730	0.750	0.720	0.760	3,120,000	0.7376	0.00%
2016-02-19	0	0.740	0.740	0.760	0.740	0.760	408,000	305,840	0.7496	0.740	0.740	0.760	0.740	0.760	408,000	0.7496	0.00%
2016-02-18	0	0.740	0.740	0.750	0.730	0.750	692,000	512,460	0.7405	0.740	0.740	0.750	0.730	0.750	692,000	0.7405	0.00%
2016-02-17	0	0.740	0.740	0.750	0.730	0.760	714,000	529,960	0.7422	0.740	0.740	0.750	0.730	0.760	714,000	0.7422	0.00%
2016-02-16	0	0.740	0.740	0.750	0.740	0.770	1,164,000	880,740	0.7566	0.740	0.740	0.750	0.740	0.770	1,164,000	0.7566	-1.33%
2016-02-15	0	0.750	0.750	0.760	0.730	0.780	1,068,000	804,780	0.7535	0.750	0.750	0.760	0.730	0.780	1,068,000	0.7535	1.35%
2016-02-12	0	0.740	0.730	0.740	0.730	0.750	1,260,000	929,080	0.7374	0.740	0.730	0.740	0.730	0.750	1,260,000	0.7374	0.00%
2016-02-11	0	0.740	0.740	0.760	0.720	0.760	1,410,000	1,048,340	0.7435	0.740	0.740	0.760	0.720	0.760	1,410,000	0.7435	-5.13%
2016-02-05	0	0.780	0.770	0.790	0.770	0.800	1,382,000	1,085,760	0.7856	0.780	0.770	0.790	0.770	0.800	1,382,000	0.7856	-1.27%
2016-02-04	0	0.790	0.790	0.800	0.790	0.860	6,812,000	5,473,520	0.8035	0.790	0.790	0.800	0.790	0.860	6,812,000	0.8035	-3.66%
2016-02-03	0	0.820	0.820	0.830	0.750	0.850	18,678,000	15,406,600	0.8249	0.820	0.820	0.830	0.750	0.850	18,678,000	0.8249	2.50%
2016-02-02	0	0.800	0.780	0.800	0.780	0.810	120,000	95,000	0.7917	0.800	0.780	0.800	0.780	0.810	120,000	0.7917	0.00%
2016-02-01	0	0.800	0.780	0.800	0.770	0.830	902,000	721,400	0.7998	0.800	0.780	0.800	0.770	0.830	902,000	0.7998	0.00%
2016-01-29	0	0.800	0.780	0.800	0.730	0.850	4,188,000	3,305,960	0.7894	0.800	0.780	0.800	0.730	0.850	4,188,000	0.7894	8.11%
2016-01-28	0	0.740	0.740	0.760	0.700	0.760	3,352,000	2,444,740	0.7293	0.740	0.740	0.760	0.700	0.760	3,352,000	0.7293	-3.90%
2016-01-27	0	0.770	0.760	0.770	0.750	0.780	434,000	331,200	0.7631	0.770	0.760	0.770	0.750	0.780	434,000	0.7631	0.00%
2016-01-26	0	0.770	0.750	0.770	0.710	0.780	5,992,000	4,461,060	0.7445	0.770	0.750	0.770	0.710	0.780	5,992,000	0.7445	0.00%
2016-01-25	0	0.770	0.770	0.780	0.760	0.810	3,216,000	2,501,940	0.7780	0.770	0.770	0.780	0.760	0.810	3,216,000	0.7780	-2.53%
2016-01-22	0	0.790	0.790	0.800	0.770	0.840	8,756,000	7,035,620	0.8035	0.790	0.790	0.800	0.770	0.840	8,756,000	0.8035	-1.25%
2016-01-21	0	0.800	0.790	0.810	0.770	0.900	53,722,000	44,086,720	0.8206	0.800	0.790	0.810	0.770	0.900	53,722,000	0.8206	-9.09%
2016-01-20	0	0.880	0.870	0.880	0.870	0.950	41,782,000	37,746,520	0.9034	0.880	0.870	0.880	0.870	0.950	41,782,000	0.9034	2.33%
2016-01-19	0	0.860	0.850	0.860	0.810	0.880	11,322,000	9,616,620	0.8494	0.860	0.850	0.860	0.810	0.880	11,322,000	0.8494	7.50%
2016-01-18	0	0.800	0.790	0.800	0.800	0.820	1,414,000	1,138,120	0.8049	0.800	0.790	0.800	0.800	0.820	1,414,000	0.8049	0.00%
2016-01-15	0	0.800	0.790	0.810	0.790	0.860	5,372,000	4,426,440	0.8240	0.800	0.790	0.810	0.790	0.860	5,372,000	0.8240	-3.61%
2016-01-14	0	0.830	0.820	0.830	0.780	0.840	4,324,000	3,522,260	0.8146	0.830	0.820	0.830	0.780	0.840	4,324,000	0.8146	3.75%
2016-01-13	0	0.800	0.770	0.800	0.710	0.830	4,368,000	3,364,660	0.7703	0.800	0.770	0.800	0.710	0.830	4,368,000	0.7703	6.67%
2016-01-12	0	0.750	0.730	0.740	0.730	0.840	5,234,000	4,132,160	0.7895	0.750	0.730	0.740	0.730	0.840	5,234,000	0.7895	-8.54%
2016-01-11	0	0.820	0.800	0.820	0.800	0.890	7,096,000	6,049,480	0.8525	0.820	0.800	0.820	0.800	0.890	7,096,000	0.8525	-8.89%
2016-01-08	0	0.900	0.900	0.910	0.870	0.920	12,846,000	11,646,320	0.9066	0.900	0.900	0.910	0.870	0.920	12,846,000	0.9066	2.27%
2016-01-07	0	0.880	0.870	0.890	0.830	0.930	19,236,000	17,250,700	0.8968	0.880	0.870	0.890	0.830	0.930	19,236,000	0.8968	-3.30%
2016-01-06	0	0.910	0.900	0.910	0.870	0.960	23,458,000	21,465,580	0.9151	0.910	0.900	0.910	0.870	0.960	23,458,000	0.9151	0.00%
2016-01-05	0	0.910	0.910	0.920	0.840	0.950	13,368,000	11,852,800	0.8867	0.910	0.910	0.920	0.840	0.950	13,368,000	0.8867	5.81%
2016-01-04	0	0.860	0.860	0.870	0.800	0.930	38,022,000	33,900,640	0.8916	0.860	0.860	0.870	0.800	0.930	38,022,000	0.8916	6.17%
2015-12-31	0	0.810	0.810	0.820	0.800	0.840	1,836,000	1,506,060	0.8203	0.810	0.810	0.820	0.800	0.840	1,836,000	0.8203	1.25%
2015-12-30	0	0.800	0.800	0.810	0.800	0.840	14,522,000	11,862,120	0.8168	0.800	0.800	0.810	0.800	0.840	14,522,000	0.8168	-2.44%
2015-12-29	0	0.820	0.810	0.820	0.750	0.840	20,904,000	16,717,400	0.7997	0.820	0.810	0.820	0.750	0.840	20,904,000	0.7997	0.00%
2015-12-28	0	0.820	0.810	0.820	0.720	0.830	36,506,000	28,430,460	0.7788	0.820	0.810	0.820	0.720	0.830	36,506,000	0.7788	13.89%
2015-12-24	0	0.720	0.710	0.720	0.690	0.720	16,124,000	11,362,400	0.7047	0.720	0.710	0.720	0.690	0.720	16,124,000	0.7047	2.86%
2015-12-23	0	0.700	0.690	0.700	0.660	0.700	10,306,000	7,044,240	0.6835	0.700	0.690	0.700	0.660	0.700	10,306,000	0.6835	4.48%
2015-12-22	0	0.670	0.660	0.670	0.660	0.690	2,888,000	1,944,600	0.6733	0.670	0.660	0.670	0.660	0.690	2,888,000	0.6733	-2.90%
2015-12-21	0	0.690	0.680	0.690	0.670	0.750	17,788,000	12,566,980	0.7065	0.690	0.680	0.690	0.670	0.750	17,788,000	0.7065	11.29%
2015-12-18	0	0.620	0.610	0.630	0.610	0.650	950,000	592,980	0.6242	0.620	0.610	0.630	0.610	0.650	950,000	0.6242	1.64%
2015-12-17	0	0.610	0.610	0.620	0.610	0.640	282,000	177,600	0.6298	0.610	0.610	0.620	0.610	0.640	282,000	0.6298	-3.17%
2015-12-16	0	0.630	0.620	0.630	0.590	0.650	4,556,000	2,868,940	0.6297	0.630	0.620	0.630	0.590	0.650	4,556,000	0.6297	5.00%
2015-12-15	0	0.600	0.590	0.620	0.600	0.620	712,000	431,660	0.6063	0.600	0.590	0.620	0.600	0.620	712,000	0.6063	-1.64%
2015-12-14	0	0.610	0.600	0.620	0.590	0.620	19,034,000	11,598,080	0.6093	0.610	0.600	0.620	0.590	0.620	19,034,000	0.6093	-1.61%
2015-12-11	0	0.620	0.620	0.630	0.620	0.670	1,116,000	709,200	0.6355	0.620	0.620	0.630	0.620	0.670	1,116,000	0.6355	-3.12%
2015-12-10	0	0.640	0.630	0.640	0.640	0.640	68,000	43,520	0.6400	0.640	0.630	0.640	0.640	0.640	68,000	0.6400	0.00%
2015-12-09	0	0.640	0.620	0.650	0.630	0.640	420,000	268,740	0.6399	0.640	0.620	0.650	0.630	0.640	420,000	0.6399	1.59%
2015-12-08	0	0.630	0.630	0.640	0.630	0.640	326,000	206,380	0.6331	0.630	0.630	0.640	0.630	0.640	326,000	0.6331	-1.56%
2015-12-07	0	0.640	0.640	0.650	0.640	0.660	428,000	278,200	0.6500	0.640	0.640	0.650	0.640	0.660	428,000	0.6500	-1.54%
2015-12-04	0	0.650	0.640	0.650	0.630	0.650	708,000	456,480	0.6447	0.650	0.640	0.650	0.630	0.650	708,000	0.6447	0.00%
2015-12-03	0	0.650	0.640	0.660	0.650	0.670	766,000	502,540	0.6561	0.650	0.640	0.660	0.650	0.670	766,000	0.6561	-1.52%
2015-12-02	0	0.660	0.650	0.660	0.650	0.670	796,000	524,820	0.6593	0.660	0.650	0.660	0.650	0.670	796,000	0.6593	1.54%
2015-12-01	0	0.650	0.650	0.660	0.650	0.650	104,000	67,600	0.6500	0.650	0.650	0.660	0.650	0.650	104,000	0.6500	0.00%
2015-11-30	0	0.650	0.640	0.650	0.630	0.650	182,000	117,600	0.6462	0.650	0.640	0.650	0.630	0.650	182,000	0.6462	-1.52%
2015-11-27	0	0.660	0.650	0.660	0.650	0.680	300,000	200,120	0.6671	0.660	0.650	0.660	0.650	0.680	300,000	0.6671	-1.49%
2015-11-26	0	0.670	0.660	0.670	0.650	0.690	700,000	469,920	0.6713	0.670	0.660	0.670	0.650	0.690	700,000	0.6713	3.08%
2015-11-25	0	0.650	0.650	0.670	0.650	0.660	1,078,000	701,860	0.6511	0.650	0.650	0.670	0.650	0.660	1,078,000	0.6511	0.00%
2015-11-24	0	0.650	0.650	0.660	0.650	0.660	210,000	136,580	0.6504	0.650	0.650	0.660	0.650	0.660	210,000	0.6504	-2.99%
2015-11-23	0	0.670	0.660	0.670	0.650	0.670	474,000	312,460	0.6592	0.670	0.660	0.670	0.650	0.670	474,000	0.6592	1.52%
2015-11-20	0	0.660	0.660	0.670	0.660	0.680	600,000	399,340	0.6656	0.660	0.660	0.670	0.660	0.680	600,000	0.6656	0.00%
2015-11-19	0	0.660	0.660	0.680	0.650	0.690	866,000	576,700	0.6659	0.660	0.660	0.680	0.650	0.690	866,000	0.6659	1.54%
2015-11-18	0	0.650	0.650	0.670	0.650	0.680	712,000	468,620	0.6582	0.650	0.650	0.670	0.650	0.680	712,000	0.6582	-4.41%
2015-11-17	0	0.680	0.670	0.680	0.670	0.690	1,694,000	1,155,000	0.6818	0.680	0.670	0.680	0.670	0.690	1,694,000	0.6818	3.03%
2015-11-16	0	0.660	0.660	0.670	0.660	0.670	690,000	461,980	0.6695	0.660	0.660	0.670	0.660	0.670	690,000	0.6695	-4.35%
2015-11-13	0	0.690	0.680	0.690	0.650	0.690	3,114,000	2,092,420	0.6719	0.690	0.680	0.690	0.650	0.690	3,114,000	0.6719	4.55%
2015-11-12	0	0.660	0.660	0.670	0.650	0.680	1,130,000	757,060	0.6700	0.660	0.660	0.670	0.650	0.680	1,130,000	0.6700	0.00%
2015-11-11	0	0.660	0.660	0.680	0.660	0.680	1,186,000	790,560	0.6666	0.660	0.660	0.680	0.660	0.680	1,186,000	0.6666	0.00%
2015-11-10	0	0.660	0.660	0.670	0.660	0.700	3,288,000	2,254,000	0.6855	0.660	0.660	0.670	0.660	0.700	3,288,000	0.6855	-2.94%
2015-11-09	0	0.680	0.680	0.690	0.620	0.720	12,924,000	8,914,320	0.6897	0.680	0.680	0.690	0.620	0.720	12,924,000	0.6897	11.48%
2015-11-06	0	0.610	0.610	0.620	0.600	0.620	582,000	354,740	0.6095	0.610	0.610	0.620	0.600	0.620	582,000	0.6095	0.00%
2015-11-05	0	0.610	0.610	0.620	0.600	0.620	264,000	160,680	0.6086	0.610	0.610	0.620	0.600	0.620	264,000	0.6086	-1.61%
2015-11-04	0	0.620	0.600	0.620	0.600	0.630	1,736,000	1,066,840	0.6145	0.620	0.600	0.620	0.600	0.630	1,736,000	0.6145	3.33%
2015-11-03	0	0.600	0.600	0.610	0.600	0.600	264,000	158,400	0.6000	0.600	0.600	0.610	0.600	0.600	264,000	0.6000	0.00%
2015-11-02	0	0.600	0.590	0.610	0.590	0.600	454,000	272,200	0.5996	0.600	0.590	0.610	0.590	0.600	454,000	0.5996	0.00%
2015-10-30	0	0.600	0.600	0.610	0.600	0.610	870,000	524,500	0.6029	0.600	0.600	0.610	0.600	0.610	870,000	0.6029	0.00%
2015-10-29	0	0.600	0.600	0.610	0.590	0.600	312,000	186,820	0.5988	0.600	0.600	0.610	0.590	0.600	312,000	0.5988	0.00%
2015-10-28	0	0.600	0.590	0.610	0.590	0.610	810,000	487,180	0.6015	0.600	0.590	0.610	0.590	0.610	810,000	0.6015	-1.64%
2015-10-27	0	0.610	0.600	0.620	0.590	0.610	1,526,000	921,120	0.6036	0.610	0.600	0.620	0.590	0.610	1,526,000	0.6036	-1.61%
2015-10-26	0	0.620	0.610	0.620	0.600	0.640	2,474,000	1,509,580	0.6102	0.620	0.610	0.620	0.600	0.640	2,474,000	0.6102	0.00%
2015-10-23	0	0.620	0.620	0.630	0.620	0.630	574,000	360,620	0.6283	0.620	0.620	0.630	0.620	0.630	574,000	0.6283	-1.59%
2015-10-22	0	0.630	0.600	0.630	0.610	0.630	874,000	535,780	0.6130	0.630	0.600	0.630	0.610	0.630	874,000	0.6130	1.61%
2015-10-20	0	0.620	0.620	0.630	0.610	0.650	1,582,000	986,820	0.6238	0.620	0.620	0.630	0.610	0.650	1,582,000	0.6238	-4.62%
2015-10-19	0	0.650	0.640	0.650	0.640	0.660	148,000	95,900	0.6480	0.650	0.640	0.650	0.640	0.660	148,000	0.6480	1.56%
2015-10-16	0	0.640	0.640	0.650	0.640	0.670	604,000	392,320	0.6495	0.640	0.640	0.650	0.640	0.670	604,000	0.6495	0.00%
2015-10-15	0	0.640	0.640	0.660	0.640	0.660	874,000	568,160	0.6501	0.640	0.640	0.660	0.640	0.660	874,000	0.6501	1.59%
2015-10-14	0	0.630	0.630	0.640	0.630	0.650	260,000	165,240	0.6355	0.630	0.630	0.640	0.630	0.650	260,000	0.6355	-1.56%
2015-10-13	0	0.640	0.640	0.650	0.640	0.660	1,004,000	647,920	0.6453	0.640	0.640	0.650	0.640	0.660	1,004,000	0.6453	-3.03%
2015-10-12	0	0.660	0.650	0.660	0.650	0.680	2,536,000	1,675,400	0.6606	0.660	0.650	0.660	0.650	0.680	2,536,000	0.6606	-1.49%
2015-10-09	0	0.670	0.670	0.680	0.660	0.690	1,884,000	1,277,460	0.6781	0.670	0.670	0.680	0.660	0.690	1,884,000	0.6781	0.00%
2015-10-08	0	0.670	0.640	0.670	0.620	0.670	2,432,000	1,578,480	0.6490	0.670	0.640	0.670	0.620	0.670	2,432,000	0.6490	4.69%
2015-10-07	0	0.640	0.630	0.640	0.610	0.650	2,248,000	1,410,720	0.6275	0.640	0.630	0.640	0.610	0.650	2,248,000	0.6275	3.23%
2015-10-06	0	0.620	0.620	0.630	0.620	0.650	610,000	382,300	0.6267	0.620	0.620	0.630	0.620	0.650	610,000	0.6267	-1.59%
2015-10-05	0	0.630	0.620	0.630	0.610	0.640	1,760,000	1,094,080	0.6216	0.630	0.620	0.630	0.610	0.640	1,760,000	0.6216	0.00%
2015-10-02	0	0.630	0.630	0.640	0.620	0.650	684,000	435,120	0.6361	0.630	0.630	0.640	0.620	0.650	684,000	0.6361	0.00%
2015-09-30	0	0.630	0.630	0.640	0.620	0.680	2,082,000	1,344,300	0.6457	0.630	0.630	0.640	0.620	0.680	2,082,000	0.6457	-3.08%
2015-09-29	0	0.650	0.640	0.650	0.540	0.700	5,972,000	3,636,580	0.6089	0.650	0.640	0.650	0.540	0.700	5,972,000	0.6089	12.07%
2015-09-25	0	0.580	0.570	0.580	0.560	0.590	1,222,000	705,340	0.5772	0.580	0.570	0.580	0.560	0.590	1,222,000	0.5772	-1.69%
2015-09-24	1	-	-	-	-	-	0	0	-	0.590	-	-	-	-	0	-	0.00%
2015-09-23	1	-	-	-	-	-	0	0	-	0.590	-	-	-	-	0	-	0.00%
2015-09-22	1	-	-	-	-	-	0	0	-	0.590	-	-	-	-	0	-	0.00%
2015-09-21	0	0.590	0.580	0.590	0.580	0.590	1,010,000	595,700	0.5898	0.590	0.580	0.590	0.580	0.590	1,010,000	0.5898	0.00%
2015-09-18	0	0.590	0.580	0.600	0.570	0.600	2,140,000	1,252,220	0.5851	0.590	0.580	0.600	0.570	0.600	2,140,000	0.5851	3.51%
2015-09-17	0	0.570	0.560	0.570	0.570	0.580	442,000	253,500	0.5735	0.570	0.560	0.570	0.570	0.580	442,000	0.5735	0.00%
2015-09-16	0	0.570	0.570	0.580	0.560	0.580	618,000	353,720	0.5724	0.570	0.570	0.580	0.560	0.580	618,000	0.5724	3.64%
2015-09-15	0	0.550	0.550	0.560	0.550	0.580	1,230,000	695,140	0.5652	0.550	0.550	0.560	0.550	0.580	1,230,000	0.5652	-5.17%
2015-09-14	0	0.580	0.560	0.580	0.550	0.590	2,732,000	1,548,220	0.5667	0.580	0.560	0.580	0.550	0.590	2,732,000	0.5667	0.00%
2015-09-11	0	0.580	0.580	0.590	0.570	0.610	1,920,000	1,141,620	0.5946	0.580	0.580	0.590	0.570	0.610	1,920,000	0.5946	0.00%
2015-09-10	0	0.580	0.580	0.590	0.570	0.600	1,520,000	881,720	0.5801	0.580	0.580	0.590	0.570	0.600	1,520,000	0.5801	-4.92%
2015-09-09	0	0.610	0.600	0.610	0.580	0.620	3,380,000	2,025,860	0.5994	0.610	0.600	0.610	0.580	0.620	3,380,000	0.5994	3.39%
2015-09-08	0	0.590	0.570	0.580	0.550	0.590	2,112,000	1,207,240	0.5716	0.590	0.570	0.580	0.550	0.590	2,112,000	0.5716	7.27%
2015-09-07	0	0.550	0.550	0.570	0.550	0.570	1,604,000	893,260	0.5569	0.550	0.550	0.570	0.550	0.570	1,604,000	0.5569	0.00%
2015-09-04	0	0.550	0.540	0.550	0.550	0.590	714,000	401,260	0.5620	0.550	0.540	0.550	0.550	0.590	714,000	0.5620	-3.51%
2015-09-02	0	0.570	0.570	0.580	0.550	0.600	1,310,000	746,980	0.5702	0.570	0.570	0.580	0.550	0.600	1,310,000	0.5702	0.00%
2015-09-01	0	0.570	0.560	0.580	0.570	0.570	170,000	97,100	0.5712	0.570	0.560	0.580	0.570	0.570	170,000	0.5712	-3.39%
2015-08-31	0	0.590	0.580	0.590	0.570	0.600	616,000	360,120	0.5846	0.590	0.580	0.590	0.570	0.600	616,000	0.5846	-3.28%
2015-08-28	0	0.610	0.610	0.620	0.610	0.650	1,266,000	790,840	0.6247	0.610	0.610	0.620	0.610	0.650	1,266,000	0.6247	0.00%
2015-08-27	0	0.610	0.600	0.610	0.590	0.650	3,202,635	1,954,301	0.6102	0.610	0.600	0.610	0.590	0.650	3,202,635	0.6102	7.02%
2015-08-26	0	0.570	0.570	0.580	0.560	0.600	1,640,000	950,240	0.5794	0.570	0.570	0.580	0.560	0.600	1,640,000	0.5794	0.00%
2015-08-25	0	0.570	0.560	0.570	0.540	0.600	2,138,000	1,208,460	0.5652	0.570	0.560	0.570	0.540	0.600	2,138,000	0.5652	1.79%
2015-08-24	0	0.560	0.560	0.570	0.550	0.600	6,606,000	3,730,280	0.5647	0.560	0.560	0.570	0.550	0.600	6,606,000	0.5647	-15.15%
2015-08-21	0	0.660	0.660	0.680	0.640	0.700	2,302,000	1,541,420	0.6696	0.660	0.660	0.680	0.640	0.700	2,302,000	0.6696	-7.04%
2015-08-20	0	0.710	0.710	0.720	0.710	0.740	1,556,000	1,130,100	0.7263	0.710	0.710	0.720	0.710	0.740	1,556,000	0.7263	-4.05%
2015-08-19	0	0.740	0.740	0.750	0.720	0.750	2,048,000	1,506,440	0.7356	0.740	0.740	0.750	0.720	0.750	2,048,000	0.7356	-1.33%
2015-08-18	0	0.750	0.740	0.750	0.730	0.760	2,844,000	2,113,060	0.7430	0.750	0.740	0.750	0.730	0.760	2,844,000	0.7430	2.74%
2015-08-17	0	0.730	0.710	0.730	0.700	0.750	1,174,000	848,480	0.7227	0.730	0.710	0.730	0.700	0.750	1,174,000	0.7227	1.39%
2015-08-14	0	0.720	0.710	0.720	0.700	0.730	1,654,000	1,170,080	0.7074	0.720	0.710	0.720	0.700	0.730	1,654,000	0.7074	-1.37%
2015-08-13	0	0.730	0.710	0.730	0.700	0.760	6,328,000	4,522,160	0.7146	0.730	0.710	0.730	0.700	0.760	6,328,000	0.7146	-3.95%
2015-08-12	0	0.760	0.740	0.760	0.750	0.780	2,300,000	1,755,380	0.7632	0.760	0.740	0.760	0.750	0.780	2,300,000	0.7632	-6.17%
2015-08-11	0	0.810	0.800	0.820	0.790	0.840	2,606,000	2,105,780	0.8081	0.810	0.800	0.820	0.790	0.840	2,606,000	0.8081	-1.22%
2015-08-10	0	0.820	0.810	0.820	0.790	0.830	3,400,000	2,751,520	0.8093	0.820	0.810	0.820	0.790	0.830	3,400,000	0.8093	3.80%
2015-08-07	0	0.790	0.790	0.800	0.780	0.810	1,562,000	1,232,640	0.7891	0.790	0.790	0.800	0.780	0.810	1,562,000	0.7891	-1.25%
2015-08-06	0	0.800	0.780	0.800	0.760	0.800	852,000	662,460	0.7775	0.800	0.780	0.800	0.760	0.800	852,000	0.7775	1.27%
2015-08-05	0	0.790	0.790	0.800	0.760	0.800	13,618,000	10,627,700	0.7804	0.790	0.790	0.800	0.760	0.800	13,618,000	0.7804	1.28%
2015-08-04	0	0.780	0.780	0.800	0.780	0.800	3,130,000	2,466,460	0.7880	0.780	0.780	0.800	0.780	0.800	3,130,000	0.7880	-2.50%
2015-08-03	0	0.800	0.800	0.820	0.740	0.820	4,332,000	3,420,580	0.7896	0.800	0.800	0.820	0.740	0.820	4,332,000	0.7896	5.26%
2015-07-31	0	0.760	0.750	0.760	0.750	0.790	818,000	624,500	0.7634	0.760	0.750	0.760	0.750	0.790	818,000	0.7634	-1.30%
2015-07-30	0	0.770	0.770	0.790	0.770	0.800	3,234,000	2,547,260	0.7876	0.770	0.770	0.790	0.770	0.800	3,234,000	0.7876	-1.28%
2015-07-29	0	0.780	0.760	0.780	0.750	0.790	2,122,000	1,626,040	0.7663	0.780	0.760	0.780	0.750	0.790	2,122,000	0.7663	2.63%
2015-07-28	0	0.760	0.740	0.760	0.740	0.790	2,792,000	2,106,480	0.7545	0.760	0.740	0.760	0.740	0.790	2,792,000	0.7545	0.00%
2015-07-27	0	0.760	0.750	0.770	0.730	0.840	4,360,000	3,389,320	0.7774	0.760	0.750	0.770	0.730	0.840	4,360,000	0.7774	-8.43%
2015-07-24	0	0.830	0.830	0.840	0.820	0.860	1,224,000	1,018,140	0.8318	0.830	0.830	0.840	0.820	0.860	1,224,000	0.8318	-2.35%
2015-07-23	0	0.850	0.840	0.850	0.830	0.860	1,506,000	1,272,200	0.8448	0.850	0.840	0.850	0.830	0.860	1,506,000	0.8448	2.41%
2015-07-22	0	0.830	0.820	0.850	0.820	0.840	778,000	645,960	0.8303	0.830	0.820	0.850	0.820	0.840	778,000	0.8303	-3.49%
2015-07-21	0	0.860	0.840	0.860	0.830	0.860	1,542,000	1,306,300	0.8471	0.860	0.840	0.860	0.830	0.860	1,542,000	0.8471	1.18%
2015-07-20	0	0.850	0.840	0.850	0.830	0.890	4,018,000	3,470,680	0.8638	0.850	0.840	0.850	0.830	0.890	4,018,000	0.8638	1.19%
2015-07-17	0	0.840	0.830	0.840	0.810	0.850	3,180,000	2,629,800	0.8270	0.840	0.830	0.840	0.810	0.850	3,180,000	0.8270	2.44%
2015-07-16	0	0.820	0.800	0.820	0.760	0.830	2,308,000	1,861,740	0.8066	0.820	0.800	0.820	0.760	0.830	2,308,000	0.8066	1.23%
2015-07-15	0	0.810	0.800	0.820	0.780	0.860	3,014,000	2,435,040	0.8079	0.810	0.800	0.820	0.780	0.860	3,014,000	0.8079	-4.71%
2015-07-14	0	0.850	0.850	0.860	0.840	0.920	6,708,000	5,823,040	0.8681	0.850	0.850	0.860	0.840	0.920	6,708,000	0.8681	-1.16%
2015-07-13	0	0.860	0.850	0.860	0.770	0.870	9,864,000	8,150,840	0.8263	0.860	0.850	0.860	0.770	0.870	9,864,000	0.8263	8.86%
2015-07-10	0	0.790	0.780	0.790	0.710	0.900	15,336,000	12,148,060	0.7921	0.790	0.780	0.790	0.710	0.900	15,336,000	0.7921	16.18%
2015-07-09	0	0.680	0.680	0.690	0.540	0.690	14,398,000	9,159,580	0.6362	0.680	0.680	0.690	0.540	0.690	14,398,000	0.6362	25.93%
2015-07-08	0	0.540	0.520	0.550	0.500	0.600	10,902,000	5,980,460	0.5486	0.540	0.520	0.550	0.500	0.600	10,902,000	0.5486	-20.59%
2015-07-07	0	0.680	0.660	0.680	0.620	0.770	13,630,000	9,499,840	0.6970	0.680	0.660	0.680	0.620	0.770	13,630,000	0.6970	-10.53%
2015-07-06	0	0.760	0.760	0.770	0.690	0.960	11,281,000	8,479,340	0.7516	0.760	0.760	0.770	0.690	0.960	11,281,000	0.7516	-17.39%
2015-07-03	0	0.920	0.910	0.920	0.900	1.060	11,018,000	10,508,900	0.9538	0.920	0.910	0.920	0.900	1.060	11,018,000	0.9538	-7.07%
2015-07-02	0	0.990	0.990	1.000	0.980	1.030	4,754,000	4,770,040	1.0034	0.990	0.990	1.000	0.980	1.030	4,754,000	1.0034	-5.71%
2015-06-30	0	1.050	1.030	1.060	0.990	1.090	5,714,000	5,968,320	1.0445	1.050	1.030	1.060	0.990	1.090	5,714,000	1.0445	-1.87%
2015-06-29	0	1.070	1.050	1.070	1.010	1.150	5,930,000	6,356,860	1.0720	1.070	1.050	1.070	1.010	1.150	5,930,000	1.0720	-6.96%
2015-06-26	0	1.150	1.120	1.150	1.100	1.170	8,672,000	9,781,140	1.1279	1.150	1.120	1.150	1.100	1.170	8,672,000	1.1279	-1.71%
2015-06-25	0	1.170	1.160	1.170	1.160	1.230	5,122,000	6,021,840	1.1757	1.170	1.160	1.170	1.160	1.230	5,122,000	1.1757	-4.88%
2015-06-24	0	1.230	1.220	1.240	1.120	1.230	8,688,000	10,227,480	1.1772	1.230	1.220	1.240	1.120	1.230	8,688,000	1.1772	6.03%
2015-06-23	0	1.160	1.150	1.160	1.120	1.180	4,890,000	5,606,240	1.1465	1.160	1.150	1.160	1.120	1.180	4,890,000	1.1465	2.65%
2015-06-22	0	1.130	1.120	1.130	1.110	1.160	2,626,000	2,966,560	1.1297	1.130	1.120	1.130	1.110	1.160	2,626,000	1.1297	-0.88%
2015-06-19	0	1.140	1.130	1.150	1.130	1.200	6,036,000	7,020,460	1.1631	1.140	1.130	1.150	1.130	1.200	6,036,000	1.1631	-3.39%
2015-06-18	0	1.180	1.180	1.190	1.180	1.210	3,952,000	4,729,300	1.1967	1.180	1.180	1.190	1.180	1.210	3,952,000	1.1967	-1.67%
2015-06-17	0	1.200	1.190	1.200	1.180	1.220	3,280,000	3,936,820	1.2003	1.200	1.190	1.200	1.180	1.220	3,280,000	1.2003	0.84%
2015-06-16	0	1.190	1.190	1.200	1.170	1.240	7,384,000	8,839,880	1.1972	1.190	1.190	1.200	1.170	1.240	7,384,000	1.1972	-4.03%
2015-06-15	0	1.240	1.240	1.250	1.230	1.290	3,932,000	4,940,580	1.2565	1.240	1.240	1.250	1.230	1.290	3,932,000	1.2565	-3.88%
2015-06-12	0	1.290	1.280	1.290	1.230	1.310	6,822,000	8,748,360	1.2824	1.290	1.280	1.290	1.230	1.310	6,822,000	1.2824	3.20%
2015-06-11	0	1.250	1.240	1.250	1.230	1.280	3,540,000	4,420,880	1.2488	1.250	1.240	1.250	1.230	1.280	3,540,000	1.2488	0.81%
2015-06-10	0	1.240	1.230	1.240	1.220	1.340	9,756,000	12,312,600	1.2621	1.240	1.230	1.240	1.220	1.340	9,756,000	1.2621	0.00%
2015-06-09	0	1.240	1.240	1.250	1.230	1.360	13,250,000	16,892,460	1.2749	1.240	1.240	1.250	1.230	1.360	13,250,000	1.2749	-7.46%
2015-06-08	0	1.340	1.340	1.350	1.340	1.400	8,956,000	12,232,260	1.3658	1.340	1.340	1.350	1.340	1.400	8,956,000	1.3658	-4.96%
2015-06-05	0	1.410	1.390	1.400	1.400	1.460	12,100,000	17,162,040	1.4184	1.410	1.390	1.400	1.400	1.460	12,100,000	1.4184	-3.42%
2015-06-04	0	1.460	1.460	1.470	1.390	1.520	24,768,000	35,844,660	1.4472	1.460	1.460	1.470	1.390	1.520	24,768,000	1.4472	-2.67%
2015-06-03	0	1.500	1.500	1.510	1.400	1.520	16,542,000	24,120,580	1.4581	1.500	1.500	1.510	1.400	1.520	16,542,000	1.4581	5.63%
2015-06-02	0	1.420	1.410	1.420	1.390	1.540	22,526,000	32,247,820	1.4316	1.420	1.410	1.420	1.390	1.540	22,526,000	1.4316	-5.96%
2015-06-01	0	1.510	1.510	1.520	1.480	1.550	20,186,000	30,458,840	1.5089	1.510	1.510	1.520	1.480	1.550	20,186,000	1.5089	-0.66%
2015-05-29	0	1.520	1.510	1.520	1.480	1.600	64,748,000	99,273,940	1.5332	1.520	1.510	1.520	1.480	1.600	64,748,000	1.5332	9.35%
2015-05-28	0	1.390	1.390	1.400	1.350	1.470	35,738,000	50,538,500	1.4141	1.390	1.390	1.400	1.350	1.470	35,738,000	1.4141	1.46%
2015-05-27	0	1.370	1.360	1.370	1.330	1.440	25,382,000	35,053,280	1.3810	1.370	1.360	1.370	1.330	1.440	25,382,000	1.3810	-2.14%
2015-05-26	0	1.400	1.390	1.400	1.240	1.480	157,936,000	214,214,820	1.3563	1.400	1.390	1.400	1.240	1.480	157,936,000	1.3563	14.75%
2015-05-22	0	1.220	1.200	1.220	1.190	1.240	8,320,000	10,111,880	1.2154	1.220	1.200	1.220	1.190	1.240	8,320,000	1.2154	0.00%
2015-05-21	0	1.220	1.210	1.230	1.210	1.250	6,596,000	8,123,020	1.2315	1.220	1.210	1.230	1.210	1.250	6,596,000	1.2315	0.00%
2015-05-20	0	1.220	1.210	1.220	1.200	1.250	12,852,000	15,805,840	1.2298	1.220	1.210	1.220	1.200	1.250	12,852,000	1.2298	1.67%
2015-05-19	0	1.200	1.190	1.200	1.120	1.200	10,938,000	12,841,160	1.1740	1.200	1.190	1.200	1.120	1.200	10,938,000	1.1740	4.35%
2015-05-18	0	1.150	1.140	1.150	1.050	1.200	9,610,000	11,074,080	1.1523	1.150	1.140	1.150	1.050	1.200	9,610,000	1.1523	-2.54%
2015-05-15	0	1.180	1.150	1.180	1.150	1.220	11,792,000	13,911,000	1.1797	1.180	1.150	1.180	1.150	1.220	11,792,000	1.1797	-0.84%
2015-05-14	0	1.190	1.190	1.200	1.180	1.210	3,262,000	3,885,180	1.1910	1.190	1.190	1.200	1.180	1.210	3,262,000	1.1910	0.85%
2015-05-13	0	1.180	1.180	1.190	1.150	1.240	11,552,000	13,862,040	1.2000	1.180	1.180	1.190	1.150	1.240	11,552,000	1.2000	0.00%
2015-05-12	0	1.180	1.160	1.180	1.130	1.210	14,940,000	17,605,920	1.1784	1.180	1.160	1.180	1.130	1.210	14,940,000	1.1784	-2.48%
2015-05-11	0	1.210	1.200	1.220	1.200	1.230	4,784,000	5,806,720	1.2138	1.210	1.200	1.220	1.200	1.230	4,784,000	1.2138	-0.82%
2015-05-08	0	1.220	1.210	1.230	1.200	1.220	3,562,790	4,309,695	1.2096	1.220	1.210	1.230	1.200	1.220	3,562,790	1.2096	1.67%
2015-05-07	0	1.200	1.190	1.200	1.170	1.250	11,862,000	14,392,460	1.2133	1.200	1.190	1.200	1.170	1.250	11,862,000	1.2133	-2.44%
2015-05-06	0	1.230	1.240	1.250	1.210	1.250	8,426,000	10,338,840	1.2270	1.230	1.240	1.250	1.210	1.250	8,426,000	1.2270	1.65%
2015-05-05	0	1.210	1.210	1.220	1.210	1.340	30,014,000	37,836,260	1.2606	1.210	1.210	1.220	1.210	1.340	30,014,000	1.2606	-5.47%
2015-05-04	0	1.280	1.270	1.290	1.210	1.320	22,500,000	28,425,820	1.2634	1.280	1.270	1.290	1.210	1.320	22,500,000	1.2634	4.07%
2015-04-30	0	1.230	1.210	1.230	1.210	1.270	16,914,635	20,841,333	1.2321	1.230	1.210	1.230	1.210	1.270	16,914,635	1.2321	0.00%
2015-04-29	0	1.230	1.210	1.230	1.200	1.260	18,524,000	22,763,120	1.2288	1.230	1.210	1.230	1.200	1.260	18,524,000	1.2288	0.00%
2015-04-28	0	1.230	1.220	1.230	1.210	1.330	28,178,000	35,665,200	1.2657	1.230	1.220	1.230	1.210	1.330	28,178,000	1.2657	-1.60%
2015-04-27	0	1.250	1.250	1.270	1.150	1.270	38,028,000	46,793,180	1.2305	1.250	1.250	1.270	1.150	1.270	38,028,000	1.2305	7.76%
2015-04-24	0	1.160	1.150	1.160	1.120	1.190	14,086,000	16,293,140	1.1567	1.160	1.150	1.160	1.120	1.190	14,086,000	1.1567	2.65%
2015-04-23	0	1.130	1.120	1.130	1.120	1.230	23,352,000	27,181,060	1.1640	1.130	1.120	1.130	1.120	1.230	23,352,000	1.1640	-1.74%
2015-04-22	0	1.150	1.150	1.160	1.020	1.170	21,318,000	23,163,120	1.0866	1.150	1.150	1.160	1.020	1.170	21,318,000	1.0866	8.49%
2015-04-21	0	1.060	1.060	1.080	1.020	1.130	17,738,000	19,140,420	1.0791	1.060	1.060	1.080	1.020	1.130	17,738,000	1.0791	0.00%
2015-04-20	0	1.060	1.060	1.070	1.010	1.180	19,504,000	21,795,700	1.1175	1.060	1.060	1.070	1.010	1.180	19,504,000	1.1175	-8.62%
2015-04-17	0	1.160	1.150	1.160	1.140	1.270	33,018,000	39,320,100	1.1909	1.160	1.150	1.160	1.140	1.270	33,018,000	1.1909	-3.33%
2015-04-16	0	1.200	1.180	1.190	1.150	1.280	30,120,000	36,848,420	1.2234	1.200	1.180	1.190	1.150	1.280	30,120,000	1.2234	2.56%
2015-04-15	0	1.170	1.160	1.170	1.130	1.200	25,818,000	29,817,200	1.1549	1.170	1.160	1.170	1.130	1.200	25,818,000	1.1549	1.74%
2015-04-14	0	1.150	1.140	1.160	1.140	1.350	42,008,000	51,975,440	1.2373	1.150	1.140	1.160	1.140	1.350	42,008,000	1.2373	-10.16%
2015-04-13	0	1.280	1.280	1.290	1.100	1.310	65,198,000	80,508,740	1.2348	1.280	1.280	1.290	1.100	1.310	65,198,000	1.2348	12.28%
2015-04-10	0	1.140	1.130	1.140	1.100	1.170	13,916,000	15,840,600	1.1383	1.140	1.130	1.140	1.100	1.170	13,916,000	1.1383	2.70%
2015-04-09	0	1.110	1.120	1.130	1.080	1.200	16,536,000	18,915,000	1.1439	1.110	1.120	1.130	1.080	1.200	16,536,000	1.1439	-0.89%
2015-04-08	0	1.120	1.120	1.150	1.060	1.210	5,934,000	6,806,060	1.1470	1.120	1.120	1.150	1.060	1.210	5,934,000	1.1470	-2.61%
2015-04-02	0	1.150	1.130	1.160	1.050	1.180	9,074,000	10,064,460	1.1092	1.150	1.130	1.160	1.050	1.180	9,074,000	1.1092	4.55%
2015-04-01	0	1.100	1.060	1.100	1.050	1.120	2,772,000	2,986,360	1.0773	1.100	1.060	1.100	1.050	1.120	2,772,000	1.0773	-1.79%
2015-03-31	0	1.120	1.120	1.130	1.100	1.120	918,000	1,017,900	1.1088	1.120	1.120	1.130	1.100	1.120	918,000	1.1088	0.00%
2015-03-30	0	1.120	1.110	1.140	1.110	1.160	1,672,000	1,892,020	1.1316	1.120	1.110	1.140	1.110	1.160	1,672,000	1.1316	-4.27%
2015-03-27	0	1.170	1.170	1.200	1.120	1.170	510,000	577,880	1.1331	1.170	1.170	1.200	1.120	1.170	510,000	1.1331	2.63%
2015-03-26	0	1.140	1.140	1.150	1.110	1.150	278,000	312,740	1.1250	1.140	1.140	1.150	1.110	1.150	278,000	1.1250	0.88%
2015-03-25	0	1.130	1.120	1.130	1.110	1.130	290,000	324,380	1.1186	1.130	1.120	1.130	1.110	1.130	290,000	1.1186	-0.88%
2015-03-24	0	1.140	1.140	1.150	1.130	1.170	420,000	479,740	1.1422	1.140	1.140	1.150	1.130	1.170	420,000	1.1422	-2.56%
2015-03-23	0	1.170	1.150	1.170	1.150	1.200	596,000	693,660	1.1639	1.170	1.150	1.170	1.150	1.200	596,000	1.1639	0.00%
2015-03-20	0	1.170	1.170	1.180	1.160	1.230	510,000	603,140	1.1826	1.170	1.170	1.180	1.160	1.230	510,000	1.1826	-0.85%
2015-03-19	0	1.180	1.180	1.190	1.170	1.320	4,406,000	5,471,600	1.2419	1.180	1.180	1.190	1.170	1.320	4,406,000	1.2419	4.42%
2015-03-18	0	1.130	1.130	1.140	1.100	1.170	658,000	747,740	1.1364	1.130	1.130	1.140	1.100	1.170	658,000	1.1364	-3.42%
2015-03-17	0	1.170	1.150	1.170	1.130	1.200	158,000	181,020	1.1457	1.170	1.150	1.170	1.130	1.200	158,000	1.1457	1.74%
2015-03-16	0	1.150	1.150	1.170	1.080	1.180	662,000	741,100	1.1195	1.150	1.150	1.170	1.080	1.180	662,000	1.1195	4.55%
2015-03-13	0	1.100	1.090	1.100	1.100	1.120	134,000	148,600	1.1090	1.100	1.090	1.100	1.100	1.120	134,000	1.1090	-1.79%
2015-03-12	0	1.120	1.120	1.140	1.120	1.150	264,000	298,740	1.1316	1.120	1.120	1.140	1.120	1.150	264,000	1.1316	-2.61%
2015-03-11	0	1.150	1.130	1.150	1.120	1.150	194,000	219,260	1.1302	1.150	1.130	1.150	1.120	1.150	194,000	1.1302	0.00%
2015-03-10	0	1.150	1.150	1.170	1.130	1.150	116,000	132,960	1.1462	1.150	1.150	1.170	1.130	1.150	116,000	1.1462	-0.86%
2015-03-09	0	1.160	1.150	1.160	1.130	1.160	252,000	288,960	1.1467	1.160	1.150	1.160	1.130	1.160	252,000	1.1467	0.00%
2015-03-06	0	1.160	1.150	1.180	1.120	1.190	1,610,000	1,858,860	1.1546	1.160	1.150	1.180	1.120	1.190	1,610,000	1.1546	-1.69%
2015-03-05	0	1.180	1.180	1.190	1.150	1.200	892,000	1,040,640	1.1666	1.180	1.180	1.190	1.150	1.200	892,000	1.1666	0.00%
2015-03-04	0	1.180	1.180	1.190	1.170	1.220	822,000	980,560	1.1929	1.180	1.180	1.190	1.170	1.220	822,000	1.1929	-4.07%
2015-03-03	0	1.230	1.210	1.230	1.170	1.240	1,100,000	1,314,860	1.1953	1.230	1.210	1.230	1.170	1.240	1,100,000	1.1953	0.00%
2015-03-02	0	1.230	1.200	1.230	1.190	1.250	846,000	1,033,120	1.2212	1.230	1.200	1.230	1.190	1.250	846,000	1.2212	5.13%
2015-02-27	0	1.170	1.180	1.190	1.170	1.170	84,000	98,280	1.1700	1.170	1.180	1.190	1.170	1.170	84,000	1.1700	-2.50%
2015-02-26	0	1.200	1.160	1.200	1.150	1.200	378,000	444,980	1.1772	1.200	1.160	1.200	1.150	1.200	378,000	1.1772	0.00%
2015-02-25	0	1.200	1.180	1.220	1.180	1.200	304,000	362,900	1.1938	1.200	1.180	1.220	1.180	1.200	304,000	1.1938	1.69%
2015-02-24	0	1.180	1.170	1.200	1.170	1.220	80,000	95,720	1.1965	1.180	1.170	1.200	1.170	1.220	80,000	1.1965	-1.67%
2015-02-23	0	1.200	1.190	1.200	1.180	1.220	178,000	213,780	1.2010	1.200	1.190	1.200	1.180	1.220	178,000	1.2010	0.00%
2015-02-18	0	1.200	1.180	1.200	1.140	1.200	198,000	234,480	1.1842	1.200	1.180	1.200	1.140	1.200	198,000	1.1842	3.45%
2015-02-17	0	1.160	1.160	1.220	1.160	1.220	864,000	1,023,800	1.1850	1.160	1.160	1.220	1.160	1.220	864,000	1.1850	-3.33%
2015-02-16	0	1.200	1.200	1.230	1.200	1.320	2,962,000	3,755,860	1.2680	1.200	1.200	1.230	1.200	1.320	2,962,000	1.2680	-0.83%
2015-02-13	0	1.210	1.160	1.210	1.140	1.210	1,058,000	1,251,740	1.1831	1.210	1.160	1.210	1.140	1.210	1,058,000	1.1831	1.68%
2015-02-12	0	1.190	1.180	1.190	1.190	1.300	1,250,000	1,536,720	1.2294	1.190	1.180	1.190	1.190	1.300	1,250,000	1.2294	-7.03%
2015-02-11	0	1.280	1.270	1.290	1.270	1.330	1,428,000	1,845,440	1.2923	1.280	1.270	1.290	1.270	1.330	1,428,000	1.2923	-3.76%
2015-02-10	0	1.330	1.320	1.330	1.180	1.390	3,584,000	4,705,100	1.3128	1.330	1.320	1.330	1.180	1.390	3,584,000	1.3128	9.92%
2015-02-09	0	1.210	1.210	1.240	1.190	1.360	4,618,000	5,766,600	1.2487	1.210	1.210	1.240	1.190	1.360	4,618,000	1.2487	-8.33%
2015-02-06	0	1.320	1.300	1.350	1.300	1.650	24,196,000	34,620,260	1.4308	1.320	1.300	1.350	1.300	1.650	24,196,000	1.4308	0.00%
2015-02-05	1	1.320	1.280	1.320	0.950	1.340	12,118,000	14,747,020	1.2170	1.320	1.280	1.320	0.950	1.340	12,118,000	1.2170	37.50%
2015-02-04	0	0.960	0.960	1.000	0.950	0.960	110,000	105,440	0.9585	0.960	0.960	1.000	0.950	0.960	110,000	0.9585	1.05%
2015-02-03	0	0.950	0.950	0.970	0.950	0.950	30,000	28,500	0.9500	0.950	0.950	0.970	0.950	0.950	30,000	0.9500	-1.04%
2015-02-02	0	0.960	0.960	0.970	0.950	0.970	410,000	393,700	0.9602	0.960	0.960	0.970	0.950	0.970	410,000	0.9602	-1.03%
2015-01-30	0	0.970	0.970	0.980	0.970	0.980	68,000	66,060	0.9715	0.970	0.970	0.980	0.970	0.980	68,000	0.9715	1.04%
2015-01-29	0	0.960	0.960	0.980	0.950	0.970	306,000	294,460	0.9623	0.960	0.960	0.980	0.950	0.970	306,000	0.9623	-1.03%
2015-01-28	0	0.970	0.970	0.990	0.960	0.970	310,000	298,560	0.9631	0.970	0.970	0.990	0.960	0.970	310,000	0.9631	1.04%
2015-01-27	0	0.960	0.960	0.980	0.950	0.980	798,000	768,320	0.9628	0.960	0.960	0.980	0.950	0.980	798,000	0.9628	-4.00%
2015-01-26	0	1.000	0.990	1.000	0.980	1.000	316,000	315,120	0.9972	1.000	0.990	1.000	0.980	1.000	316,000	0.9972	-4.76%
2015-01-23	0	1.050	1.030	1.050	0.920	1.050	2,482,000	2,410,540	0.9712	1.050	1.030	1.050	0.920	1.050	2,482,000	0.9712	11.70%
2015-01-22	0	0.940	0.940	0.960	0.940	0.960	212,000	199,360	0.9404	0.940	0.940	0.960	0.940	0.960	212,000	0.9404	-2.08%
2015-01-21	0	0.960	0.930	0.960	0.930	0.970	502,000	474,580	0.9454	0.960	0.930	0.960	0.930	0.970	502,000	0.9454	2.13%
2015-01-20	0	0.940	0.940	0.950	0.900	0.950	644,000	598,160	0.9288	0.940	0.940	0.950	0.900	0.950	644,000	0.9288	3.30%
2015-01-19	0	0.910	0.880	0.910	0.880	0.910	364,000	325,400	0.8940	0.910	0.880	0.910	0.880	0.910	364,000	0.8940	-2.15%
2015-01-16	0	0.930	0.920	0.940	0.890	0.970	1,932,000	1,778,600	0.9206	0.930	0.920	0.940	0.890	0.970	1,932,000	0.9206	-4.12%
2015-01-15	0	0.970	0.960	0.970	0.950	1.080	3,980,000	3,901,000	0.9802	0.970	0.960	0.970	0.950	1.080	3,980,000	0.9802	-10.19%
2015-01-14	0	1.080	1.060	1.080	1.050	1.120	1,368,000	1,462,040	1.0687	1.080	1.060	1.080	1.050	1.120	1,368,000	1.0687	-0.92%
2015-01-13	0	1.090	1.080	1.110	1.010	1.190	1,560,000	1,731,200	1.1097	1.090	1.080	1.110	1.010	1.190	1,560,000	1.1097	-7.63%
2015-01-12	0	1.180	1.160	1.180	1.180	1.200	32,000	38,360	1.1988	1.180	1.160	1.180	1.180	1.200	32,000	1.1988	-1.67%
2015-01-09	0	1.200	1.190	1.210	1.190	1.250	544,000	654,360	1.2029	1.200	1.190	1.210	1.190	1.250	544,000	1.2029	-1.64%
2015-01-08	0	1.220	1.220	1.240	1.200	1.240	164,000	198,640	1.2112	1.220	1.220	1.240	1.200	1.240	164,000	1.2112	0.83%
2015-01-07	0	1.210	1.200	1.210	1.200	1.260	964,000	1,190,720	1.2352	1.210	1.200	1.210	1.200	1.260	964,000	1.2352	0.83%
2015-01-06	0	1.200	1.200	1.220	1.190	1.240	1,306,000	1,583,340	1.2124	1.200	1.200	1.220	1.190	1.240	1,306,000	1.2124	-1.64%
2015-01-05	0	1.220	1.210	1.220	1.210	1.250	328,000	405,380	1.2359	1.220	1.210	1.220	1.210	1.250	328,000	1.2359	-1.61%
2015-01-02	0	1.240	1.200	1.260	1.200	1.280	1,156,000	1,411,100	1.2207	1.240	1.200	1.260	1.200	1.280	1,156,000	1.2207	-1.59%
2014-12-31	0	1.260	1.260	1.300	1.230	1.360	1,364,000	1,723,280	1.2634	1.260	1.260	1.300	1.230	1.360	1,364,000	1.2634	-0.79%
2014-12-30	0	1.270	1.270	1.290	1.240	1.300	306,000	389,420	1.2726	1.270	1.270	1.290	1.240	1.300	306,000	1.2726	-4.51%
2014-12-29	0	1.330	1.290	1.330	1.290	1.370	584,000	774,600	1.3264	1.330	1.290	1.330	1.290	1.370	584,000	1.3264	-0.75%
2014-12-24	0	1.340	1.340	1.380	1.330	1.390	92,000	124,660	1.3550	1.340	1.340	1.380	1.330	1.390	92,000	1.3550	-2.90%
2014-12-23	0	1.380	1.360	1.390	1.350	1.420	700,000	959,860	1.3712	1.380	1.360	1.390	1.350	1.420	700,000	1.3712	-3.50%
2014-12-22	0	1.430	1.400	1.430	1.380	1.500	628,000	904,060	1.4396	1.430	1.400	1.430	1.380	1.500	628,000	1.4396	-2.05%
2014-12-19	0	1.460	1.400	1.460	1.360	1.500	410,000	580,960	1.4170	1.460	1.400	1.460	1.360	1.500	410,000	1.4170	-2.01%
2014-12-18	0	1.490	1.400	1.490	1.400	1.530	864,000	1,259,280	1.4575	1.490	1.400	1.490	1.400	1.530	864,000	1.4575	2.05%
2014-12-17	0	1.460	1.420	1.460	1.460	1.560	1,589,000	2,402,930	1.5122	1.460	1.420	1.460	1.460	1.560	1,589,000	1.5122	-6.41%
2014-12-16	0	1.560	1.540	1.570	1.240	1.610	9,142,000	14,041,920	1.5360	1.560	1.540	1.570	1.240	1.610	9,142,000	1.5360	15.56%
2014-12-15	0	1.350	1.330	1.350	1.180	1.350	1,464,000	1,884,180	1.2870	1.350	1.330	1.350	1.180	1.350	1,464,000	1.2870	12.50%
2014-12-12	0	1.200	1.190	1.200	1.190	1.230	504,000	609,900	1.2101	1.200	1.190	1.200	1.190	1.230	504,000	1.2101	-0.83%
2014-12-11	0	1.210	1.160	1.210	1.160	1.280	3,028,000	3,679,860	1.2153	1.210	1.160	1.210	1.160	1.280	3,028,000	1.2153	-0.82%
2014-12-10	0	1.220	1.220	1.260	1.190	1.260	1,950,000	2,437,180	1.2498	1.220	1.220	1.260	1.190	1.260	1,950,000	1.2498	0.83%
2014-12-09	0	1.210	1.200	1.210	1.200	1.280	1,774,000	2,198,100	1.2391	1.210	1.200	1.210	1.200	1.280	1,774,000	1.2391	-7.63%
2014-12-08	0	1.310	1.290	1.310	1.250	1.350	1,556,000	2,028,340	1.3036	1.310	1.290	1.310	1.250	1.350	1,556,000	1.3036	-4.38%
2014-12-05	0	1.370	1.370	1.380	1.370	1.400	476,000	656,140	1.3784	1.370	1.370	1.380	1.370	1.400	476,000	1.3784	-2.84%
2014-12-04	0	1.410	1.410	1.430	1.370	1.460	1,168,000	1,649,980	1.4127	1.410	1.410	1.430	1.370	1.460	1,168,000	1.4127	-4.73%
2014-12-03	0	1.480	1.470	1.500	1.380	1.570	3,616,000	5,369,560	1.4849	1.480	1.470	1.500	1.380	1.570	3,616,000	1.4849	7.25%
2014-12-02	0	1.380	1.370	1.390	1.350	1.430	3,942,000	5,461,680	1.3855	1.380	1.370	1.390	1.350	1.430	3,942,000	1.3855	-5.48%
2014-12-01	0	1.460	1.460	1.480	1.420	1.460	1,748,000	2,520,400	1.4419	1.460	1.460	1.480	1.420	1.460	1,748,000	1.4419	-1.35%
2014-11-28	0	1.480	1.480	1.500	1.470	1.490	320,000	472,680	1.4771	1.480	1.480	1.500	1.470	1.490	320,000	1.4771	-3.27%
2014-11-27	0	1.530	1.480	1.530	1.450	1.550	1,376,000	2,059,460	1.4967	1.530	1.480	1.530	1.450	1.550	1,376,000	1.4967	2.68%
2014-11-26	0	1.490	1.480	1.490	1.440	1.500	1,644,000	2,418,460	1.4711	1.490	1.480	1.490	1.440	1.500	1,644,000	1.4711	0.68%
2014-11-25	0	1.480	1.480	1.490	1.470	1.520	2,156,000	3,206,300	1.4872	1.480	1.480	1.490	1.470	1.520	2,156,000	1.4872	0.00%
2014-11-24	0	1.480	1.480	1.500	1.470	1.520	2,158,000	3,238,820	1.5008	1.480	1.480	1.500	1.470	1.520	2,158,000	1.5008	1.37%
2014-11-21	0	1.460	1.460	1.480	1.420	1.500	2,534,000	3,703,160	1.4614	1.460	1.460	1.480	1.420	1.500	2,534,000	1.4614	-2.67%
2014-11-20	0	1.500	1.500	1.530	1.490	1.590	1,670,000	2,566,220	1.5367	1.500	1.500	1.530	1.490	1.590	1,670,000	1.5367	-1.96%
2014-11-19	0	1.530	1.530	1.550	1.530	1.590	2,428,000	3,769,560	1.5525	1.530	1.530	1.550	1.530	1.590	2,428,000	1.5525	-2.55%
2014-11-18	0	1.570	1.570	1.590	1.500	1.630	6,710,000	10,427,260	1.5540	1.570	1.570	1.590	1.500	1.630	6,710,000	1.5540	-0.63%
2014-11-17	0	1.580	1.550	1.560	1.550	1.620	2,482,000	3,889,660	1.5671	1.580	1.550	1.560	1.550	1.620	2,482,000	1.5671	0.64%
2014-11-14	0	1.570	1.570	1.580	1.560	1.670	3,040,000	4,865,100	1.6004	1.570	1.570	1.580	1.560	1.670	3,040,000	1.6004	-1.26%
2014-11-13	0	1.590	1.590	1.600	1.510	1.650	6,302,000	9,847,480	1.5626	1.590	1.590	1.600	1.510	1.650	6,302,000	1.5626	0.00%
2014-11-12	0	1.590	1.570	1.600	1.570	1.680	5,602,000	9,055,540	1.6165	1.590	1.570	1.600	1.570	1.680	5,602,000	1.6165	0.00%
2014-11-11	0	1.590	1.600	1.610	1.440	1.670	19,690,000	30,588,400	1.5535	1.590	1.600	1.610	1.440	1.670	19,690,000	1.5535	-4.79%
2014-11-10	0	1.670	1.640	1.670	1.650	1.860	7,796,000	13,669,360	1.7534	1.670	1.640	1.670	1.650	1.860	7,796,000	1.7534	-8.74%
2014-11-07	0	1.830	1.800	1.830	1.760	1.880	10,564,000	19,277,860	1.8249	1.830	1.800	1.830	1.760	1.880	10,564,000	1.8249	1.67%
2014-11-06	0	1.800	1.780	1.800	1.760	1.900	23,306,000	42,174,500	1.8096	1.800	1.780	1.800	1.760	1.900	23,306,000	1.8096	-4.76%
2014-11-05	0	1.890	1.870	1.890	1.810	1.980	32,776,000	62,769,880	1.9151	1.890	1.870	1.890	1.810	1.980	32,776,000	1.9151	1.07%
2014-11-04	0	1.870	1.850	1.870	1.810	1.930	12,962,000	24,543,560	1.8935	1.870	1.850	1.870	1.810	1.930	12,962,000	1.8935	1.63%
2014-11-03	0	1.840	1.830	1.840	1.770	1.950	16,258,000	30,233,920	1.8596	1.840	1.830	1.840	1.770	1.950	16,258,000	1.8596	1.66%
2014-10-31	0	1.810	1.800	1.810	1.770	2.000	32,786,000	60,671,940	1.8505	1.810	1.800	1.810	1.770	2.000	32,786,000	1.8505	-8.12%
2014-10-30	0	1.970	1.980	1.990	1.700	2.210	57,296,000	111,959,020	1.9540	1.970	1.980	1.990	1.700	2.210	57,296,000	1.9540	17.26%
2014-10-29	0	1.680	1.670	1.680	1.570	1.790	23,776,440	40,491,830	1.7030	1.680	1.670	1.680	1.570	1.790	23,776,440	1.7030	-0.59%
2014-10-28	0	1.690	1.690	1.700	1.610	1.890	102,399,900	180,315,185	1.7609	1.690	1.690	1.700	1.610	1.890	102,399,900	1.7609	11.92%
2014-10-27	0	1.510	1.520	1.530	0.960	1.630	220,840,000	293,320,080	1.3282	1.510	1.520	1.530	0.960	1.630	220,840,000	1.3282	36.04%
2014-10-24	0	1.110	1.120	1.130	0.700	1.170	463,106,000	433,253,520	0.9355	1.110	1.120	1.130	0.700	1.170	463,106,000	0.9355	-24.49%
2014-10-23	1	-	-	-	-	-	0	0	-	1.470	-	-	-	-	0	-	0.00%
2014-10-22	1	-	-	-	-	-	0	0	-	1.470	-	-	-	-	0	-	0.00%
2014-10-21	1	-	-	-	-	-	0	0	-	1.470	-	-	-	-	0	-	0.00%
2014-10-20	1	-	-	-	-	-	0	0	-	1.470	-	-	-	-	0	-	0.00%
2014-10-17	1	-	-	-	-	-	0	0	-	1.470	-	-	-	-	0	-	0.00%
2014-10-16	1	-	-	-	-	-	0	0	-	1.470	-	-	-	-	0	-	0.00%
2014-10-15	1	-	-	-	-	-	0	0	-	1.470	-	-	-	-	0	-	0.00%
2014-10-14	1	-	-	-	-	-	0	0	-	1.470	-	-	-	-	0	-	0.00%
2014-10-13	1	-	-	-	-	-	0	0	-	1.470	-	-	-	-	0	-	0.00%
2014-10-10	1	-	-	-	-	-	0	0	-	1.470	-	-	-	-	0	-	0.00%
2014-10-09	1	-	-	-	-	-	0	0	-	1.470	-	-	-	-	0	-	0.00%
2014-10-08	1	-	-	-	-	-	0	0	-	1.470	-	-	-	-	0	-	0.00%
2014-10-07	1	-	-	-	-	-	0	0	-	1.470	-	-	-	-	0	-	0.00%
2014-10-06	1	-	-	-	-	-	0	0	-	1.470	-	-	-	-	0	-	0.00%
2014-10-03	1	-	-	-	-	-	0	0	-	1.470	-	-	-	-	0	-	0.00%
2014-09-30	1	-	-	-	-	-	0	0	-	1.470	-	-	-	-	0	-	0.00%
2014-09-29	1	-	-	-	-	-	0	0	-	1.470	-	-	-	-	0	-	0.00%
2014-09-26	1	-	-	-	-	-	0	0	-	1.470	-	-	-	-	0	-	0.00%
2014-09-25	1	-	-	-	-	-	0	0	-	1.470	-	-	-	-	0	-	0.00%
2014-09-24	1	-	-	-	-	-	0	0	-	1.470	-	-	-	-	0	-	0.00%
2014-09-23	1	-	-	-	-	-	0	0	-	1.470	-	-	-	-	0	-	0.00%
2014-09-22	1	-	-	-	-	-	0	0	-	1.470	-	-	-	-	0	-	0.00%
2014-09-19	1	-	-	-	-	-	0	0	-	1.470	-	-	-	-	0	-	0.00%
2014-09-18	1	-	-	-	-	-	0	0	-	1.470	-	-	-	-	0	-	0.00%
2014-09-17	1	-	-	-	-	-	0	0	-	1.470	-	-	-	-	0	-	0.00%
2014-09-16	1	-	-	-	-	-	0	0	-	1.470	-	-	-	-	0	-	0.00%
2014-09-15	1	-	-	-	-	-	0	0	-	1.470	-	-	-	-	0	-	0.00%
2014-09-12	1	-	-	-	-	-	0	0	-	1.470	-	-	-	-	0	-	0.00%
2014-09-11	1	-	-	-	-	-	0	0	-	1.470	-	-	-	-	0	-	0.00%
2014-09-10	1	-	-	-	-	-	0	0	-	1.470	-	-	-	-	0	-	0.00%
2014-09-08	1	-	-	-	-	-	0	0	-	1.470	-	-	-	-	0	-	0.00%
2014-09-05	1	1.470	1.460	1.470	1.240	1.490	61,316,000	84,252,080	1.3741	1.470	1.460	1.470	1.240	1.490	61,316,000	1.3741	18.55%
2014-09-04	0	1.240	1.240	1.250	0.800	1.250	170,722,000	182,721,830	1.0703	1.240	1.240	1.250	0.800	1.250	170,722,000	1.0703	45.88%
2014-09-03	1	0.850	0.840	0.860	0.740	0.870	39,974,000	32,561,400	0.8146	0.850	0.840	0.860	0.740	0.870	39,974,000	0.8146	16.44%
2014-09-02	0	0.730	0.730	0.740	0.680	0.750	24,474,000	17,408,980	0.7113	0.730	0.730	0.740	0.680	0.750	24,474,000	0.7113	4.29%
2014-09-01	0	0.700	0.690	0.700	0.640	0.710	17,696,000	11,830,540	0.6685	0.700	0.690	0.700	0.640	0.710	17,696,000	0.6685	9.38%
2014-08-29	0	0.640	0.630	0.640	0.570	0.640	13,904,000	8,545,340	0.6146	0.640	0.630	0.640	0.570	0.640	13,904,000	0.6146	12.28%
2014-08-28	0	0.570	0.550	0.570	0.560	0.580	1,516,000	849,800	0.5606	0.570	0.550	0.570	0.560	0.580	1,516,000	0.5606	-1.72%
2014-08-27	0	0.580	0.570	0.580	0.560	0.580	716,000	405,540	0.5664	0.580	0.570	0.580	0.560	0.580	716,000	0.5664	1.75%
2014-08-26	0	0.570	0.560	0.570	0.560	0.580	810,000	460,320	0.5683	0.570	0.560	0.570	0.560	0.580	810,000	0.5683	-1.72%
2014-08-25	0	0.580	0.570	0.580	0.570	0.590	36,000	20,880	0.5800	0.580	0.570	0.580	0.570	0.590	36,000	0.5800	-1.69%
2014-08-22	0	0.590	0.580	0.590	0.570	0.590	462,000	267,620	0.5793	0.590	0.580	0.590	0.570	0.590	462,000	0.5793	0.00%
2014-08-21	0	0.590	0.570	0.590	0.550	0.590	1,152,000	657,620	0.5709	0.590	0.570	0.590	0.550	0.590	1,152,000	0.5709	1.72%
2014-08-20	0	0.580	0.570	0.580	0.570	0.590	526,000	302,620	0.5753	0.580	0.570	0.580	0.570	0.590	526,000	0.5753	-1.69%
2014-08-19	0	0.590	0.580	0.590	0.580	0.590	882,000	511,880	0.5804	0.590	0.580	0.590	0.580	0.590	882,000	0.5804	0.00%
2014-08-18	0	0.590	0.580	0.590	0.580	0.600	392,000	228,920	0.5840	0.590	0.580	0.590	0.580	0.600	392,000	0.5840	0.00%
2014-08-15	0	0.590	0.580	0.590	0.580	0.590	1,174,000	685,380	0.5838	0.590	0.580	0.590	0.580	0.590	1,174,000	0.5838	0.00%
2014-08-14	0	0.590	0.580	0.590	0.580	0.590	600,000	350,520	0.5842	0.590	0.580	0.590	0.580	0.590	600,000	0.5842	0.00%
2014-08-13	0	0.590	0.590	0.600	0.590	0.610	3,114,000	1,859,700	0.5972	0.590	0.590	0.600	0.590	0.610	3,114,000	0.5972	0.00%
2014-08-12	0	0.590	0.580	0.590	0.580	0.600	1,346,000	793,260	0.5893	0.590	0.580	0.590	0.580	0.600	1,346,000	0.5893	1.72%
2014-08-11	0	0.580	0.580	0.590	0.580	0.590	274,000	160,020	0.5840	0.580	0.580	0.590	0.580	0.590	274,000	0.5840	-1.69%
2014-08-08	0	0.590	0.580	0.590	0.570	0.590	1,896,000	1,098,440	0.5793	0.590	0.580	0.590	0.570	0.590	1,896,000	0.5793	1.72%
2014-08-07	0	0.580	0.580	0.590	0.580	0.580	242,000	140,360	0.5800	0.580	0.580	0.590	0.580	0.580	242,000	0.5800	0.00%
2014-08-06	0	0.580	0.580	0.590	0.580	0.590	1,362,000	792,580	0.5819	0.580	0.580	0.590	0.580	0.590	1,362,000	0.5819	-3.33%
2014-08-05	0	0.600	0.590	0.600	0.590	0.600	1,544,000	911,620	0.5904	0.600	0.590	0.600	0.590	0.600	1,544,000	0.5904	0.00%
2014-08-04	0	0.600	0.600	0.610	0.590	0.610	2,524,000	1,509,320	0.5980	0.600	0.600	0.610	0.590	0.610	2,524,000	0.5980	0.00%
2014-08-01	0	0.600	0.590	0.600	0.590	0.610	1,718,000	1,024,160	0.5961	0.600	0.590	0.600	0.590	0.610	1,718,000	0.5961	-1.64%
2014-07-31	0	0.610	0.600	0.610	0.580	0.630	4,440,000	2,689,020	0.6056	0.610	0.600	0.610	0.580	0.630	4,440,000	0.6056	1.67%
2014-07-30	0	0.600	0.590	0.600	0.580	0.630	9,916,000	6,001,800	0.6053	0.600	0.590	0.600	0.580	0.630	9,916,000	0.6053	-6.25%
2014-07-29	0	0.640	0.630	0.640	0.570	0.640	15,368,000	9,311,500	0.6059	0.640	0.630	0.640	0.570	0.640	15,368,000	0.6059	14.29%
2014-07-28	0	0.560	0.560	0.570	0.540	0.570	2,594,000	1,448,920	0.5586	0.560	0.560	0.570	0.540	0.570	2,594,000	0.5586	1.82%
2014-07-25	0	0.550	0.540	0.550	0.520	0.550	1,248,000	683,480	0.5477	0.550	0.540	0.550	0.520	0.550	1,248,000	0.5477	1.85%
2014-07-24	0	0.540	0.530	0.540	0.530	0.540	454,000	242,940	0.5351	0.540	0.530	0.540	0.530	0.540	454,000	0.5351	-1.82%
2014-07-23	0	0.550	0.530	0.550	0.530	0.550	680,000	366,300	0.5387	0.550	0.530	0.550	0.530	0.550	680,000	0.5387	1.85%
2014-07-22	0	0.540	0.530	0.540	0.530	0.540	280,000	148,900	0.5318	0.540	0.530	0.540	0.530	0.540	280,000	0.5318	1.89%
2014-07-21	0	0.530	0.530	0.540	0.520	0.540	392,000	206,780	0.5275	0.530	0.530	0.540	0.520	0.540	392,000	0.5275	-1.85%
2014-07-18	0	0.540	0.530	0.540	0.520	0.540	512,000	271,380	0.5300	0.540	0.530	0.540	0.520	0.540	512,000	0.5300	0.00%
2014-07-17	0	0.540	0.530	0.540	0.530	0.540	350,000	186,820	0.5338	0.540	0.530	0.540	0.530	0.540	350,000	0.5338	-1.82%
2014-07-16	0	0.550	0.540	0.560	0.530	0.550	900,000	483,480	0.5372	0.550	0.540	0.560	0.530	0.550	900,000	0.5372	0.00%
2014-07-15	0	0.550	0.540	0.550	0.540	0.570	3,766,000	2,057,080	0.5462	0.550	0.540	0.550	0.540	0.570	3,766,000	0.5462	-1.79%
2014-07-14	0	0.560	0.570	0.580	0.520	0.570	14,314,000	7,881,920	0.5506	0.560	0.570	0.580	0.520	0.570	14,314,000	0.5506	7.69%
2014-07-11	0	0.520	0.510	0.520	0.510	0.530	608,000	310,880	0.5113	0.520	0.510	0.520	0.510	0.530	608,000	0.5113	0.00%
2014-07-10	0	0.520	0.520	0.530	0.510	0.520	2,534,000	1,306,420	0.5156	0.520	0.520	0.530	0.510	0.520	2,534,000	0.5156	1.96%
2014-07-09	0	0.510	0.500	0.510	0.495	0.510	874,000	436,540	0.4995	0.510	0.500	0.510	0.495	0.510	874,000	0.4995	0.00%
2014-07-08	0	0.510	0.500	0.510	0.495	0.530	6,256,000	3,154,070	0.5042	0.510	0.500	0.510	0.495	0.530	6,256,000	0.5042	-3.77%
2014-07-07	0	0.530	0.530	0.540	0.530	0.530	2,398,000	1,270,940	0.5300	0.530	0.530	0.540	0.530	0.530	2,398,000	0.5300	-1.85%
2014-07-04	0	0.540	0.530	0.540	0.520	0.540	3,978,000	2,080,760	0.5231	0.540	0.530	0.540	0.520	0.540	3,978,000	0.5231	1.89%
2014-07-03	0	0.530	0.530	0.540	0.495	0.540	7,320,000	3,786,230	0.5172	0.530	0.530	0.540	0.495	0.540	7,320,000	0.5172	0.00%
2014-07-02	0	0.530	0.530	0.550	0.510	0.550	2,392,000	1,271,320	0.5315	0.530	0.530	0.550	0.510	0.550	2,392,000	0.5315	0.00%
2014-06-30	0	0.530	0.530	0.540	0.530	0.550	792,000	429,740	0.5426	0.530	0.530	0.540	0.530	0.550	792,000	0.5426	0.00%
2014-06-27	0	0.530	0.530	0.540	0.530	0.540	890,000	477,280	0.5363	0.530	0.530	0.540	0.530	0.540	890,000	0.5363	-1.85%
2014-06-26	0	0.540	0.540	0.550	0.510	0.550	2,452,000	1,313,560	0.5357	0.540	0.540	0.550	0.510	0.550	2,452,000	0.5357	3.85%
2014-06-25	0	0.520	0.520	0.530	0.500	0.520	2,310,000	1,169,640	0.5063	0.520	0.520	0.530	0.500	0.520	2,310,000	0.5063	1.96%
2014-06-24	0	0.510	0.500	0.520	0.500	0.520	1,078,000	552,020	0.5121	0.510	0.500	0.520	0.500	0.520	1,078,000	0.5121	-3.77%
2014-06-23	0	0.530	0.510	0.530	0.510	0.540	1,420,000	740,700	0.5216	0.530	0.510	0.530	0.510	0.540	1,420,000	0.5216	0.00%
2014-06-20	0	0.530	0.520	0.530	0.520	0.540	920,000	485,460	0.5277	0.530	0.520	0.530	0.520	0.540	920,000	0.5277	1.92%
2014-06-19	0	0.520	0.520	0.530	0.500	0.540	2,670,000	1,372,040	0.5139	0.520	0.520	0.530	0.500	0.540	2,670,000	0.5139	-1.89%
2014-06-18	0	0.530	0.520	0.530	0.530	0.600	15,690,000	8,867,360	0.5652	0.530	0.520	0.530	0.530	0.600	15,690,000	0.5652	0.00%
2014-06-17	0	0.530	0.520	0.530	0.480	0.550	13,748,000	7,178,230	0.5221	0.530	0.520	0.530	0.480	0.550	13,748,000	0.5221	10.42%
2014-06-16	0	0.480	0.480	0.485	0.430	0.490	4,780,000	2,251,350	0.4710	0.480	0.480	0.485	0.430	0.490	4,780,000	0.4710	5.49%
2014-06-13	0	0.455	0.455	0.470	0.445	0.475	1,058,000	490,770	0.4639	0.455	0.455	0.470	0.445	0.475	1,058,000	0.4639	-2.15%
2014-06-12	0	0.465	0.455	0.465	0.460	0.480	1,320,000	614,050	0.4652	0.465	0.455	0.465	0.460	0.480	1,320,000	0.4652	-1.06%
2014-06-11	0	0.470	0.465	0.475	0.450	0.475	1,798,000	831,810	0.4626	0.470	0.465	0.475	0.450	0.475	1,798,000	0.4626	4.44%
2014-06-10	0	0.450	0.440	0.450	0.435	0.455	206,000	92,700	0.4500	0.450	0.440	0.450	0.435	0.455	206,000	0.4500	-1.10%
2014-06-09	0	0.455	0.435	0.455	0.455	0.455	10,000	4,550	0.4550	0.455	0.435	0.455	0.455	0.455	10,000	0.4550	2.25%
2014-06-06	0	0.445	0.440	0.445	0.445	0.445	520,000	231,400	0.4450	0.445	0.440	0.445	0.445	0.445	520,000	0.4450	0.00%
2014-06-05	0	0.445	0.435	0.445	0.430	0.445	524,000	226,420	0.4321	0.445	0.435	0.445	0.430	0.445	524,000	0.4321	0.00%
2014-06-04	0	0.445	0.435	0.445	0.430	0.445	304,000	131,460	0.4324	0.445	0.435	0.445	0.430	0.445	304,000	0.4324	1.14%
2014-06-03	0	0.440	0.430	0.440	0.430	0.440	306,000	131,680	0.4303	0.440	0.430	0.440	0.430	0.440	306,000	0.4303	2.33%
2014-05-30	0	0.430	0.430	0.440	0.430	0.450	172,000	75,860	0.4410	0.430	0.430	0.440	0.430	0.450	172,000	0.4410	-2.27%
2014-05-29	0	0.440	0.435	0.440	0.435	0.440	570,000	250,300	0.4391	0.440	0.435	0.440	0.435	0.440	570,000	0.4391	-1.12%
2014-05-28	0	0.445	0.435	0.445	0.430	0.445	52,000	22,580	0.4342	0.445	0.435	0.445	0.430	0.445	52,000	0.4342	0.00%
2014-05-27	0	0.445	0.445	0.450	0.435	0.450	446,000	195,340	0.4380	0.445	0.445	0.450	0.435	0.450	446,000	0.4380	-1.11%
2014-05-26	0	0.450	0.430	0.450	0.460	0.460	2,000	920	0.4600	0.450	0.430	0.450	0.460	0.460	2,000	0.4600	0.00%
2014-05-23	0	0.450	0.430	0.450	0.440	0.450	300,000	134,260	0.4475	0.450	0.430	0.450	0.440	0.450	300,000	0.4475	2.27%
2014-05-22	0	0.440	0.420	0.440	0.430	0.440	522,000	224,480	0.4300	0.440	0.420	0.440	0.430	0.440	522,000	0.4300	0.00%
2014-05-21	0	0.440	0.430	0.440	0.440	0.440	4,000	1,760	0.4400	0.440	0.430	0.440	0.440	0.440	4,000	0.4400	1.15%
2014-05-20	0	0.435	0.430	0.440	0.430	0.440	1,080,000	473,150	0.4381	0.435	0.430	0.440	0.430	0.440	1,080,000	0.4381	0.00%
2014-05-19	0	0.435	0.440	0.445	0.430	0.445	182,000	78,460	0.4311	0.435	0.440	0.445	0.430	0.445	182,000	0.4311	-3.33%
2014-05-16	0	0.450	0.440	0.450	0.450	0.450	100,000	44,300	0.4430	0.450	0.440	0.450	0.450	0.450	100,000	0.4430	2.27%
2014-05-15	0	0.440	0.430	0.440	0.430	0.440	50,000	21,920	0.4384	0.440	0.430	0.440	0.430	0.440	50,000	0.4384	0.00%
2014-05-14	0	0.440	0.435	0.445	0.430	0.445	192,000	83,830	0.4366	0.440	0.435	0.445	0.430	0.445	192,000	0.4366	-2.22%
2014-05-13	0	0.450	0.430	0.450	-	-	0	0	-	0.450	0.430	0.450	-	-	0	-	0.00%
2014-05-12	0	0.450	0.430	0.450	0.440	0.450	182,000	80,400	0.4418	0.450	0.430	0.450	0.440	0.450	182,000	0.4418	2.27%
2014-05-09	0	0.440	0.435	0.445	0.435	0.460	522,000	227,330	0.4355	0.440	0.435	0.445	0.435	0.460	522,000	0.4355	-2.22%
2014-05-08	0	0.450	0.450	0.460	0.435	0.450	66,000	29,060	0.4403	0.450	0.450	0.460	0.435	0.450	66,000	0.4403	0.00%
2014-05-07	0	0.450	0.440	0.450	0.445	0.450	130,000	58,400	0.4492	0.450	0.440	0.450	0.445	0.450	130,000	0.4492	0.00%
2014-05-05	0	0.450	0.445	0.450	0.445	0.450	150,600	67,505	0.4482	0.450	0.445	0.450	0.445	0.450	150,600	0.4482	-1.10%
2014-05-02	0	0.455	0.450	0.465	-	-	0	0	-	0.455	0.450	0.465	-	-	0	-	0.00%
2014-04-30	0	0.455	0.445	0.455	0.445	0.455	254,000	115,370	0.4542	0.455	0.445	0.455	0.445	0.455	254,000	0.4542	-1.09%
2014-04-29	0	0.460	0.455	0.460	0.440	0.460	392,000	174,350	0.4448	0.460	0.455	0.460	0.440	0.460	392,000	0.4448	2.22%
2014-04-28	0	0.450	0.450	0.465	0.445	0.445	210,000	93,450	0.4450	0.450	0.450	0.465	0.445	0.445	210,000	0.4450	0.00%
2014-04-25	0	0.450	0.450	0.470	0.450	0.455	874,000	396,670	0.4539	0.450	0.450	0.470	0.450	0.455	874,000	0.4539	-2.17%
2014-04-24	0	0.460	0.460	0.470	0.455	0.460	174,000	79,940	0.4594	0.460	0.460	0.470	0.455	0.460	174,000	0.4594	-2.13%
2014-04-23	0	0.470	0.460	0.470	0.470	0.480	210,000	98,900	0.4710	0.470	0.460	0.470	0.470	0.480	210,000	0.4710	0.00%
2014-04-22	0	0.470	0.460	0.470	0.460	0.475	326,000	150,330	0.4611	0.470	0.460	0.470	0.460	0.475	326,000	0.4611	3.30%
2014-04-17	0	0.455	0.450	0.455	0.450	0.460	176,000	80,640	0.4582	0.455	0.450	0.455	0.450	0.460	176,000	0.4582	-1.09%
2014-04-16	0	0.460	0.455	0.465	0.455	0.465	898,000	412,310	0.4591	0.460	0.455	0.465	0.455	0.465	898,000	0.4591	0.00%
2014-04-15	0	0.460	0.460	0.470	0.460	0.470	1,476,000	686,180	0.4649	0.460	0.460	0.470	0.460	0.470	1,476,000	0.4649	0.00%
2014-04-14	0	0.460	0.455	0.465	0.450	0.470	820,000	376,210	0.4588	0.460	0.455	0.465	0.450	0.470	820,000	0.4588	1.10%
2014-04-11	0	0.455	0.450	0.465	0.450	0.500	3,012,000	1,434,390	0.4762	0.455	0.450	0.465	0.450	0.500	3,012,000	0.4762	-4.21%
2014-04-10	0	0.475	0.475	0.480	0.445	0.520	7,516,000	3,732,590	0.4966	0.475	0.475	0.480	0.445	0.520	7,516,000	0.4966	5.56%
2014-04-09	0	0.450	0.445	0.450	0.445	0.450	376,000	167,470	0.4454	0.450	0.445	0.450	0.445	0.450	376,000	0.4454	1.12%
2014-04-08	0	0.445	0.445	0.450	0.445	0.450	44,000	19,590	0.4452	0.445	0.445	0.450	0.445	0.450	44,000	0.4452	0.00%
2014-04-07	0	0.445	0.440	0.445	0.440	0.445	630,000	278,750	0.4425	0.445	0.440	0.445	0.440	0.445	630,000	0.4425	-2.20%
2014-04-04	0	0.455	0.450	0.455	0.450	0.460	492,000	222,500	0.4522	0.455	0.450	0.455	0.450	0.460	492,000	0.4522	-1.09%
2014-04-03	0	0.460	0.455	0.460	0.460	0.465	834,000	384,040	0.4605	0.460	0.455	0.460	0.460	0.465	834,000	0.4605	1.10%
2014-04-02	0	0.455	0.445	0.455	0.445	0.455	624,000	281,010	0.4503	0.455	0.445	0.455	0.445	0.455	624,000	0.4503	1.11%
2014-04-01	0	0.450	0.450	0.455	0.440	0.450	602,000	270,380	0.4491	0.450	0.450	0.455	0.440	0.450	602,000	0.4491	-1.10%
2014-03-31	0	0.455	0.440	0.455	0.440	0.455	798,000	352,580	0.4418	0.455	0.440	0.455	0.440	0.455	798,000	0.4418	3.41%
2014-03-28	0	0.440	0.440	0.455	0.440	0.460	402,000	180,290	0.4485	0.440	0.440	0.455	0.440	0.460	402,000	0.4485	-1.12%
2014-03-27	0	0.445	0.440	0.460	0.440	0.460	1,624,000	725,080	0.4465	0.445	0.440	0.460	0.440	0.460	1,624,000	0.4465	-3.26%
2014-03-26	0	0.460	0.460	0.465	0.450	0.465	2,398,000	1,093,880	0.4562	0.460	0.460	0.465	0.450	0.465	2,398,000	0.4562	-2.13%
2014-03-25	0	0.470	0.470	0.475	0.465	0.480	1,062,000	508,080	0.4784	0.470	0.470	0.475	0.465	0.480	1,062,000	0.4784	-1.05%
2014-03-24	0	0.475	0.470	0.480	0.450	0.480	3,322,000	1,541,310	0.4640	0.475	0.470	0.480	0.450	0.480	3,322,000	0.4640	3.26%
2014-03-21	0	0.460	0.455	0.465	0.450	0.465	2,314,000	1,061,690	0.4588	0.460	0.455	0.465	0.450	0.465	2,314,000	0.4588	1.10%
2014-03-20	0	0.455	0.450	0.455	0.450	0.465	698,000	318,600	0.4564	0.455	0.450	0.455	0.450	0.465	698,000	0.4564	-2.15%
2014-03-19	0	0.465	0.465	0.475	0.465	0.480	282,000	132,980	0.4716	0.465	0.465	0.475	0.465	0.480	282,000	0.4716	-4.12%
2014-03-18	0	0.485	0.470	0.485	0.450	0.490	2,934,000	1,360,000	0.4635	0.485	0.470	0.485	0.450	0.490	2,934,000	0.4635	1.04%
2014-03-17	0	0.480	0.470	0.480	0.455	0.480	2,048,000	943,680	0.4608	0.480	0.470	0.480	0.455	0.480	2,048,000	0.4608	2.13%
2014-03-14	0	0.470	0.455	0.470	0.450	0.475	2,868,000	1,328,060	0.4631	0.470	0.455	0.470	0.450	0.475	2,868,000	0.4631	-1.05%
2014-03-13	0	0.475	0.475	0.485	0.470	0.510	3,030,000	1,479,120	0.4882	0.475	0.475	0.485	0.470	0.510	3,030,000	0.4882	-6.86%
2014-03-12	0	0.510	0.500	0.520	0.500	0.520	1,176,000	604,640	0.5141	0.510	0.500	0.520	0.500	0.520	1,176,000	0.5141	-3.77%
2014-03-11	0	0.530	0.520	0.530	0.520	0.530	446,000	233,680	0.5239	0.530	0.520	0.530	0.520	0.530	446,000	0.5239	0.00%
2014-03-10	0	0.530	0.510	0.530	0.520	0.530	764,000	398,000	0.5209	0.530	0.510	0.530	0.520	0.530	764,000	0.5209	0.00%
2014-03-07	0	0.530	0.520	0.530	0.520	0.530	1,158,000	608,180	0.5252	0.530	0.520	0.530	0.520	0.530	1,158,000	0.5252	0.00%
2014-03-06	0	0.530	0.520	0.530	0.520	0.530	1,156,000	607,120	0.5252	0.530	0.520	0.530	0.520	0.530	1,156,000	0.5252	0.00%
2014-03-05	0	0.530	0.520	0.530	0.520	0.530	726,000	380,420	0.5240	0.530	0.520	0.530	0.520	0.530	726,000	0.5240	-1.85%
2014-03-04	0	0.540	0.520	0.540	0.520	0.550	3,604,000	1,921,920	0.5333	0.540	0.520	0.540	0.520	0.550	3,604,000	0.5333	-1.82%
2014-03-03	0	0.550	0.540	0.550	0.530	0.550	1,174,000	634,980	0.5409	0.550	0.540	0.550	0.530	0.550	1,174,000	0.5409	0.00%
2014-02-28	0	0.550	0.540	0.550	0.530	0.560	1,042,000	566,060	0.5432	0.550	0.540	0.550	0.530	0.560	1,042,000	0.5432	0.00%
2014-02-27	0	0.550	0.540	0.550	0.530	0.550	1,144,000	614,780	0.5374	0.550	0.540	0.550	0.530	0.550	1,144,000	0.5374	0.00%
2014-02-26	0	0.550	0.540	0.550	0.530	0.550	1,438,000	773,040	0.5376	0.550	0.540	0.550	0.530	0.550	1,438,000	0.5376	1.85%
2014-02-25	0	0.540	0.540	0.550	0.530	0.550	2,552,000	1,375,620	0.5390	0.540	0.540	0.550	0.530	0.550	2,552,000	0.5390	0.00%
2014-02-24	0	0.540	0.530	0.540	0.530	0.540	1,042,000	560,060	0.5375	0.540	0.530	0.540	0.530	0.540	1,042,000	0.5375	-1.82%
2014-02-21	0	0.550	0.530	0.550	0.530	0.550	2,526,000	1,348,820	0.5340	0.550	0.530	0.550	0.530	0.550	2,526,000	0.5340	3.77%
2014-02-20	0	0.530	0.520	0.540	0.520	0.530	630,000	332,900	0.5284	0.530	0.520	0.540	0.520	0.530	630,000	0.5284	-1.85%
2014-02-19	0	0.540	0.530	0.540	0.520	0.540	1,120,000	591,980	0.5286	0.540	0.530	0.540	0.520	0.540	1,120,000	0.5286	1.89%
2014-02-18	0	0.530	0.520	0.540	0.520	0.530	388,000	205,540	0.5297	0.530	0.520	0.540	0.520	0.530	388,000	0.5297	-1.85%
2014-02-17	0	0.540	0.520	0.540	0.520	0.540	1,718,000	909,220	0.5292	0.540	0.520	0.540	0.520	0.540	1,718,000	0.5292	-1.82%
2014-02-14	0	0.550	0.540	0.550	0.540	0.550	322,000	176,100	0.5469	0.550	0.540	0.550	0.540	0.550	322,000	0.5469	0.00%
2014-02-13	0	0.550	0.540	0.550	0.540	0.550	522,000	282,140	0.5405	0.550	0.540	0.550	0.540	0.550	522,000	0.5405	-1.79%
2014-02-12	0	0.560	0.550	0.560	0.550	0.560	698,000	388,140	0.5561	0.560	0.550	0.560	0.550	0.560	698,000	0.5561	1.82%
2014-02-11	0	0.550	0.540	0.550	0.530	0.550	304,000	164,500	0.5411	0.550	0.540	0.550	0.530	0.550	304,000	0.5411	0.00%
2014-02-10	0	0.550	0.530	0.550	0.530	0.550	838,000	452,800	0.5403	0.550	0.530	0.550	0.530	0.550	838,000	0.5403	1.85%
2014-02-07	0	0.540	0.530	0.540	0.520	0.540	734,000	393,560	0.5362	0.540	0.530	0.540	0.520	0.540	734,000	0.5362	0.00%
2014-02-06	0	0.540	0.530	0.540	0.520	0.540	52,000	27,100	0.5212	0.540	0.530	0.540	0.520	0.540	52,000	0.5212	0.00%
2014-02-05	0	0.540	0.530	0.540	0.520	0.550	662,000	351,940	0.5316	0.540	0.530	0.540	0.520	0.550	662,000	0.5316	1.89%
2014-02-04	0	0.530	0.520	0.530	0.510	0.530	400,000	208,000	0.5200	0.530	0.520	0.530	0.510	0.530	400,000	0.5200	-1.85%
2014-01-30	0	0.540	0.530	0.540	0.530	0.540	498,000	263,980	0.5301	0.540	0.530	0.540	0.530	0.540	498,000	0.5301	-1.82%
2014-01-29	0	0.550	0.540	0.550	0.530	0.550	262,000	141,220	0.5390	0.550	0.540	0.550	0.530	0.550	262,000	0.5390	3.77%
2014-01-28	0	0.530	0.520	0.540	0.520	0.540	560,000	295,400	0.5275	0.530	0.520	0.540	0.520	0.540	560,000	0.5275	-1.85%
2014-01-27	0	0.540	0.530	0.540	0.530	0.540	660,000	350,940	0.5317	0.540	0.530	0.540	0.530	0.540	660,000	0.5317	-3.57%
2014-01-24	0	0.560	0.560	0.570	0.550	0.570	1,452,000	805,300	0.5546	0.560	0.560	0.570	0.550	0.570	1,452,000	0.5546	-1.75%
2014-01-23	0	0.570	0.560	0.570	0.560	0.580	438,000	249,620	0.5699	0.570	0.560	0.570	0.560	0.580	438,000	0.5699	-1.72%
2014-01-22	0	0.580	0.570	0.580	0.560	0.580	914,000	522,620	0.5718	0.580	0.570	0.580	0.560	0.580	914,000	0.5718	1.75%
2014-01-21	0	0.570	0.560	0.570	0.560	0.570	740,000	414,520	0.5602	0.570	0.560	0.570	0.560	0.570	740,000	0.5602	0.00%
2014-01-20	0	0.570	0.560	0.570	0.560	0.590	990,000	559,540	0.5652	0.570	0.560	0.570	0.560	0.590	990,000	0.5652	-1.72%
2014-01-17	0	0.580	0.580	0.590	0.550	0.590	4,438,000	2,549,440	0.5745	0.580	0.580	0.590	0.550	0.590	4,438,000	0.5745	5.45%
2014-01-16	0	0.550	0.550	0.560	0.550	0.560	528,000	292,840	0.5546	0.550	0.550	0.560	0.550	0.560	528,000	0.5546	-1.79%
2014-01-15	0	0.560	0.550	0.560	0.540	0.560	1,048,000	576,140	0.5498	0.560	0.550	0.560	0.540	0.560	1,048,000	0.5498	0.00%
2014-01-14	0	0.560	0.550	0.560	0.550	0.560	734,000	407,800	0.5556	0.560	0.550	0.560	0.550	0.560	734,000	0.5556	0.00%
2014-01-13	0	0.560	0.550	0.560	0.540	0.560	896,000	498,300	0.5561	0.560	0.550	0.560	0.540	0.560	896,000	0.5561	3.70%
2014-01-10	0	0.540	0.540	0.550	0.540	0.550	750,000	406,160	0.5415	0.540	0.540	0.550	0.540	0.550	750,000	0.5415	-1.82%
2014-01-09	0	0.550	0.540	0.550	0.540	0.550	1,946,000	1,054,060	0.5417	0.550	0.540	0.550	0.540	0.550	1,946,000	0.5417	0.00%
2014-01-08	0	0.550	0.540	0.550	0.540	0.560	1,686,000	931,920	0.5527	0.550	0.540	0.550	0.540	0.560	1,686,000	0.5527	-1.79%
2014-01-07	0	0.560	0.550	0.560	0.550	0.560	798,000	445,560	0.5583	0.560	0.550	0.560	0.550	0.560	798,000	0.5583	-1.75%
2014-01-06	0	0.570	0.560	0.570	0.550	0.570	1,284,000	717,460	0.5588	0.570	0.560	0.570	0.550	0.570	1,284,000	0.5588	0.00%
2014-01-03	0	0.570	0.560	0.570	0.560	0.580	1,148,000	646,600	0.5632	0.570	0.560	0.570	0.560	0.580	1,148,000	0.5632	-1.72%
2014-01-02	0	0.580	0.570	0.580	0.550	0.580	1,950,000	1,098,460	0.5633	0.580	0.570	0.580	0.550	0.580	1,950,000	0.5633	1.75%
2013-12-31	0	0.570	0.560	0.570	0.560	0.570	328,000	185,460	0.5654	0.570	0.560	0.570	0.560	0.570	328,000	0.5654	1.79%
2013-12-30	0	0.560	0.550	0.560	0.550	0.570	1,570,000	875,700	0.5578	0.560	0.550	0.560	0.550	0.570	1,570,000	0.5578	-3.45%
2013-12-27	0	0.580	0.560	0.580	0.560	0.580	868,000	494,980	0.5703	0.580	0.560	0.580	0.560	0.580	868,000	0.5703	0.00%
2013-12-24	0	0.580	0.560	0.580	0.550	0.580	6,200,000	3,467,380	0.5593	0.580	0.560	0.580	0.550	0.580	6,200,000	0.5593	0.00%
2013-12-23	0	0.580	0.570	0.580	0.570	0.610	5,695,400	3,365,464	0.5909	0.580	0.570	0.580	0.570	0.610	5,695,400	0.5909	-6.45%
2013-12-20	0	0.620	0.610	0.620	0.600	0.630	1,676,000	1,030,020	0.6146	0.620	0.610	0.620	0.600	0.630	1,676,000	0.6146	-1.59%
2013-12-19	0	0.630	0.620	0.630	0.620	0.640	1,968,000	1,244,260	0.6322	0.630	0.620	0.630	0.620	0.640	1,968,000	0.6322	-1.56%
2013-12-18	0	0.640	0.630	0.640	0.630	0.640	2,152,000	1,356,340	0.6303	0.640	0.630	0.640	0.630	0.640	2,152,000	0.6303	0.00%
2013-12-17	0	0.640	0.630	0.640	0.630	0.650	3,146,000	2,019,920	0.6421	0.640	0.630	0.640	0.630	0.650	3,146,000	0.6421	-1.54%
2013-12-16	0	0.650	0.640	0.650	0.640	0.660	2,926,000	1,905,700	0.6513	0.650	0.640	0.650	0.640	0.660	2,926,000	0.6513	1.56%
2013-12-13	0	0.640	0.630	0.640	0.630	0.650	1,566,000	1,006,720	0.6429	0.640	0.630	0.640	0.630	0.650	1,566,000	0.6429	0.00%
2013-12-12	0	0.640	0.630	0.640	0.620	0.640	1,180,000	740,920	0.6279	0.640	0.630	0.640	0.620	0.640	1,180,000	0.6279	1.59%
2013-12-11	0	0.630	0.620	0.630	0.620	0.640	2,242,000	1,411,380	0.6295	0.630	0.620	0.630	0.620	0.640	2,242,000	0.6295	-1.56%
2013-12-10	0	0.640	0.640	0.650	0.630	0.670	4,382,000	2,832,200	0.6463	0.640	0.640	0.650	0.630	0.670	4,382,000	0.6463	-4.48%
2013-12-09	0	0.670	0.660	0.670	0.650	0.680	2,962,000	1,965,360	0.6635	0.670	0.660	0.670	0.650	0.680	2,962,000	0.6635	-1.47%
2013-12-06	0	0.680	0.670	0.680	0.670	0.690	1,824,000	1,244,440	0.6823	0.680	0.670	0.680	0.670	0.690	1,824,000	0.6823	-1.45%
2013-12-05	0	0.690	0.680	0.690	0.670	0.700	1,832,000	1,255,760	0.6855	0.690	0.680	0.690	0.670	0.700	1,832,000	0.6855	0.00%
2013-12-04	0	0.690	0.680	0.690	0.680	0.690	4,076,000	2,796,940	0.6862	0.690	0.680	0.690	0.680	0.690	4,076,000	0.6862	1.47%
2013-12-03	0	0.680	0.670	0.680	0.660	0.680	3,912,000	2,620,480	0.6699	0.680	0.670	0.680	0.660	0.680	3,912,000	0.6699	1.49%
2013-12-02	0	0.670	0.660	0.680	0.670	0.690	4,230,000	2,880,280	0.6809	0.670	0.660	0.680	0.670	0.690	4,230,000	0.6809	-2.90%
2013-11-29	0	0.690	0.680	0.690	0.680	0.700	2,148,000	1,482,420	0.6901	0.690	0.680	0.690	0.680	0.700	2,148,000	0.6901	-1.43%
2013-11-28	0	0.700	0.690	0.700	0.690	0.700	2,620,000	1,826,180	0.6970	0.700	0.690	0.700	0.690	0.700	2,620,000	0.6970	0.00%
2013-11-27	0	0.700	0.690	0.700	0.690	0.710	5,350,000	3,749,760	0.7009	0.700	0.690	0.700	0.690	0.710	5,350,000	0.7009	-1.41%
2013-11-26	0	0.710	0.690	0.710	0.690	0.750	20,818,000	14,947,140	0.7180	0.710	0.690	0.710	0.690	0.750	20,818,000	0.7180	4.41%
2013-11-25	0	0.680	0.670	0.680	0.670	0.690	1,630,000	1,107,700	0.6796	0.680	0.670	0.680	0.670	0.690	1,630,000	0.6796	0.00%
2013-11-22	0	0.680	0.670	0.680	0.670	0.700	2,212,000	1,514,100	0.6845	0.680	0.670	0.680	0.670	0.700	2,212,000	0.6845	1.49%
2013-11-21	0	0.670	0.670	0.680	0.660	0.670	2,186,000	1,453,700	0.6650	0.670	0.670	0.680	0.660	0.670	2,186,000	0.6650	0.00%
2013-11-20	0	0.670	0.660	0.670	0.660	0.670	930,000	618,980	0.6656	0.670	0.660	0.670	0.660	0.670	930,000	0.6656	0.00%
2013-11-19	0	0.670	0.660	0.670	0.670	0.680	1,514,000	1,018,200	0.6725	0.670	0.660	0.670	0.670	0.680	1,514,000	0.6725	0.00%
2013-11-18	0	0.670	0.660	0.670	0.660	0.680	2,190,000	1,465,140	0.6690	0.670	0.660	0.670	0.660	0.680	2,190,000	0.6690	0.00%
2013-11-15	0	0.670	0.660	0.670	0.660	0.680	982,000	657,280	0.6693	0.670	0.660	0.670	0.660	0.680	982,000	0.6693	0.00%
2013-11-14	0	0.670	0.660	0.670	0.650	0.670	1,138,000	750,600	0.6596	0.670	0.660	0.670	0.650	0.670	1,138,000	0.6596	1.52%
2013-11-13	0	0.660	0.650	0.660	0.650	0.670	2,328,000	1,527,680	0.6562	0.660	0.650	0.660	0.650	0.670	2,328,000	0.6562	-1.49%
2013-11-12	0	0.670	0.660	0.670	0.660	0.690	1,714,000	1,150,840	0.6714	0.670	0.660	0.670	0.660	0.690	1,714,000	0.6714	0.00%
2013-11-11	0	0.670	0.660	0.670	0.660	0.680	1,238,000	825,740	0.6670	0.670	0.660	0.670	0.660	0.680	1,238,000	0.6670	1.52%
2013-11-08	0	0.660	0.660	0.670	0.660	0.670	2,402,000	1,598,280	0.6654	0.660	0.660	0.670	0.660	0.670	2,402,000	0.6654	0.00%
2013-11-07	0	0.660	0.660	0.670	0.660	0.680	1,932,000	1,289,080	0.6672	0.660	0.660	0.670	0.660	0.680	1,932,000	0.6672	-2.94%
2013-11-06	0	0.680	0.670	0.690	0.670	0.690	904,000	619,240	0.6850	0.680	0.670	0.690	0.670	0.690	904,000	0.6850	-1.45%
2013-11-05	0	0.690	0.670	0.690	0.670	0.710	6,090,000	4,203,300	0.6902	0.690	0.670	0.690	0.670	0.710	6,090,000	0.6902	-1.43%
2013-11-04	0	0.700	0.700	0.710	0.670	0.710	9,214,000	6,386,600	0.6931	0.700	0.700	0.710	0.670	0.710	9,214,000	0.6931	4.48%
2013-11-01	0	0.670	0.660	0.670	0.660	0.670	1,370,000	904,500	0.6602	0.670	0.660	0.670	0.660	0.670	1,370,000	0.6602	0.00%
2013-10-31	0	0.670	0.660	0.670	0.660	0.670	1,712,000	1,133,920	0.6623	0.670	0.660	0.670	0.660	0.670	1,712,000	0.6623	0.00%
2013-10-30	0	0.670	0.660	0.680	0.660	0.670	2,026,000	1,356,300	0.6694	0.670	0.660	0.680	0.660	0.670	2,026,000	0.6694	0.00%
2013-10-29	0	0.670	0.660	0.680	0.660	0.690	2,134,000	1,428,180	0.6693	0.670	0.660	0.680	0.660	0.690	2,134,000	0.6693	-2.90%
2013-10-28	0	0.690	0.680	0.690	0.680	0.690	1,362,000	927,540	0.6810	0.690	0.680	0.690	0.680	0.690	1,362,000	0.6810	0.00%
2013-10-25	0	0.690	0.680	0.690	0.670	0.690	4,004,000	2,750,760	0.6870	0.690	0.680	0.690	0.670	0.690	4,004,000	0.6870	2.99%
2013-10-24	0	0.670	0.670	0.680	0.650	0.680	2,432,000	1,617,800	0.6652	0.670	0.670	0.680	0.650	0.680	2,432,000	0.6652	-1.47%
2013-10-23	0	0.680	0.670	0.680	0.670	0.710	6,082,000	4,184,060	0.6879	0.680	0.670	0.680	0.670	0.710	6,082,000	0.6879	-2.86%
2013-10-22	0	0.700	0.690	0.700	0.690	0.720	7,236,000	5,119,720	0.7075	0.700	0.690	0.700	0.690	0.720	7,236,000	0.7075	-1.41%
2013-10-21	0	0.710	0.710	0.720	0.710	0.760	42,556,000	31,329,760	0.7362	0.710	0.710	0.720	0.710	0.760	42,556,000	0.7362	0.00%
2013-10-18	0	0.710	0.700	0.710	0.650	0.720	16,186,000	11,138,100	0.6881	0.710	0.700	0.710	0.650	0.720	16,186,000	0.6881	7.58%
2013-10-17	0	0.660	0.650	0.660	0.630	0.660	4,828,000	3,134,520	0.6492	0.660	0.650	0.660	0.630	0.660	4,828,000	0.6492	3.13%
2013-10-16	0	0.640	0.630	0.640	0.620	0.640	3,696,000	2,343,800	0.6341	0.640	0.630	0.640	0.620	0.640	3,696,000	0.6341	0.00%
2013-10-15	0	0.640	0.630	0.640	0.630	0.640	3,338,000	2,114,800	0.6336	0.640	0.630	0.640	0.630	0.640	3,338,000	0.6336	0.00%
2013-10-11	0	0.640	0.630	0.640	0.630	0.640	2,896,000	1,851,900	0.6395	0.640	0.630	0.640	0.630	0.640	2,896,000	0.6395	0.00%
2013-10-10	0	0.640	0.630	0.640	0.630	0.640	1,354,000	863,880	0.6380	0.640	0.630	0.640	0.630	0.640	1,354,000	0.6380	0.00%
2013-10-09	0	0.640	0.630	0.640	0.630	0.640	752,000	478,620	0.6365	0.640	0.630	0.640	0.630	0.640	752,000	0.6365	0.00%
2013-10-08	0	0.640	0.640	0.650	0.630	0.650	1,474,000	943,060	0.6398	0.640	0.640	0.650	0.630	0.650	1,474,000	0.6398	0.00%
2013-10-07	0	0.640	0.630	0.650	0.630	0.650	1,904,000	1,218,300	0.6399	0.640	0.630	0.650	0.630	0.650	1,904,000	0.6399	-1.54%
2013-10-04	0	0.650	0.640	0.650	0.630	0.650	2,752,000	1,761,680	0.6401	0.650	0.640	0.650	0.630	0.650	2,752,000	0.6401	1.56%
2013-10-03	0	0.640	0.630	0.640	0.630	0.640	1,582,000	1,010,480	0.6387	0.640	0.630	0.640	0.630	0.640	1,582,000	0.6387	0.00%
2013-10-02	0	0.640	0.640	0.650	0.630	0.650	1,522,000	974,080	0.6400	0.640	0.640	0.650	0.630	0.650	1,522,000	0.6400	0.00%
2013-09-30	0	0.640	0.630	0.640	0.630	0.650	1,976,000	1,261,340	0.6383	0.640	0.630	0.640	0.630	0.650	1,976,000	0.6383	-3.03%
2013-09-27	0	0.660	0.640	0.660	0.630	0.660	6,968,000	4,480,940	0.6431	0.660	0.640	0.660	0.630	0.660	6,968,000	0.6431	3.13%
2013-09-26	0	0.640	0.630	0.640	0.630	0.640	3,160,000	2,014,160	0.6374	0.640	0.630	0.640	0.630	0.640	3,160,000	0.6374	0.00%
2013-09-25	0	0.640	0.630	0.640	0.640	0.650	2,060,000	1,327,780	0.6446	0.640	0.630	0.640	0.640	0.650	2,060,000	0.6446	-3.03%
2013-09-24	0	0.660	0.650	0.660	0.640	0.660	3,868,000	2,516,880	0.6507	0.660	0.650	0.660	0.640	0.660	3,868,000	0.6507	0.00%
2013-09-23	0	0.660	0.650	0.660	0.650	0.710	11,188,000	7,458,940	0.6667	0.660	0.650	0.660	0.650	0.710	11,188,000	0.6667	4.76%
2013-09-19	0	0.630	0.630	0.640	0.630	0.640	838,000	535,340	0.6388	0.630	0.630	0.640	0.630	0.640	838,000	0.6388	0.00%
2013-09-18	0	0.630	0.620	0.630	0.620	0.630	830,000	521,800	0.6287	0.630	0.620	0.630	0.620	0.630	830,000	0.6287	-1.56%
2013-09-17	0	0.640	0.630	0.640	0.630	0.640	978,000	620,960	0.6349	0.640	0.630	0.640	0.630	0.640	978,000	0.6349	1.59%
2013-09-16	0	0.630	0.630	0.640	0.630	0.660	732,000	469,800	0.6418	0.630	0.630	0.640	0.630	0.660	732,000	0.6418	-1.56%
2013-09-13	0	0.640	0.640	0.650	0.640	0.670	2,598,000	1,706,860	0.6570	0.640	0.640	0.650	0.640	0.670	2,598,000	0.6570	-1.54%
2013-09-12	0	0.650	0.640	0.650	0.640	0.670	3,740,000	2,443,160	0.6533	0.650	0.640	0.650	0.640	0.670	3,740,000	0.6533	0.00%
2013-09-11	0	0.650	0.650	0.660	0.650	0.700	6,172,000	4,143,200	0.6713	0.650	0.650	0.660	0.650	0.700	6,172,000	0.6713	-5.80%
2013-09-10	0	0.690	0.680	0.690	0.640	0.690	18,364,000	12,142,620	0.6612	0.690	0.680	0.690	0.640	0.690	18,364,000	0.6612	9.52%
2013-09-09	0	0.630	0.630	0.640	0.620	0.640	3,072,000	1,934,360	0.6297	0.630	0.630	0.640	0.620	0.640	3,072,000	0.6297	0.00%
2013-09-06	0	0.630	0.620	0.630	0.610	0.650	5,334,000	3,344,800	0.6271	0.630	0.620	0.630	0.610	0.650	5,334,000	0.6271	3.28%
2013-09-05	0	0.610	0.600	0.610	0.600	0.620	2,566,000	1,565,760	0.6102	0.610	0.600	0.610	0.600	0.620	2,566,000	0.6102	-1.61%
2013-09-04	0	0.620	0.610	0.620	0.600	0.620	2,630,000	1,610,440	0.6123	0.620	0.610	0.620	0.600	0.620	2,630,000	0.6123	1.64%
2013-09-03	0	0.610	0.600	0.610	0.600	0.620	2,702,000	1,649,440	0.6105	0.610	0.600	0.610	0.600	0.620	2,702,000	0.6105	-1.61%
2013-09-02	0	0.620	0.610	0.620	0.610	0.630	1,016,000	628,180	0.6183	0.620	0.610	0.620	0.610	0.630	1,016,000	0.6183	0.00%
2013-08-30	0	0.620	0.610	0.620	0.610	0.620	1,960,000	1,203,800	0.6142	0.620	0.610	0.620	0.610	0.620	1,960,000	0.6142	0.00%
2013-08-29	0	0.620	0.610	0.620	0.610	0.620	2,274,000	1,408,560	0.6194	0.620	0.610	0.620	0.610	0.620	2,274,000	0.6194	-1.59%
2013-08-28	0	0.630	0.620	0.630	0.600	0.630	1,950,000	1,197,000	0.6138	0.630	0.620	0.630	0.600	0.630	1,950,000	0.6138	1.61%
2013-08-27	0	0.620	0.620	0.630	0.620	0.640	3,658,000	2,290,600	0.6262	0.620	0.620	0.630	0.620	0.640	3,658,000	0.6262	0.00%
2013-08-26	0	0.620	0.620	0.630	0.620	0.660	2,582,000	1,645,120	0.6371	0.620	0.620	0.630	0.620	0.660	2,582,000	0.6371	-1.59%
2013-08-23	0	0.630	0.630	0.640	0.620	0.650	998,000	635,200	0.6365	0.630	0.630	0.640	0.620	0.650	998,000	0.6365	-3.08%
2013-08-22	0	0.650	0.640	0.650	0.620	0.650	998,000	639,940	0.6412	0.650	0.640	0.650	0.620	0.650	998,000	0.6412	3.17%
2013-08-21	0	0.630	0.620	0.630	0.620	0.650	4,004,000	2,546,060	0.6359	0.630	0.620	0.630	0.620	0.650	4,004,000	0.6359	1.61%
2013-08-20	0	0.620	0.620	0.630	0.610	0.650	5,718,000	3,590,980	0.6280	0.620	0.620	0.630	0.610	0.650	5,718,000	0.6280	-4.62%
2013-08-19	0	0.650	0.650	0.660	0.650	0.670	2,620,000	1,714,500	0.6544	0.650	0.650	0.660	0.650	0.670	2,620,000	0.6544	-2.99%
2013-08-16	0	0.670	0.660	0.670	0.650	0.670	5,776,000	3,801,660	0.6582	0.670	0.660	0.670	0.650	0.670	5,776,000	0.6582	0.00%
2013-08-15	0	0.670	0.660	0.670	0.660	0.720	9,874,000	6,714,500	0.6800	0.670	0.660	0.670	0.660	0.720	9,874,000	0.6800	-6.94%
2013-08-13	0	0.720	0.710	0.720	0.690	0.720	4,250,000	2,984,280	0.7022	0.720	0.710	0.720	0.690	0.720	4,250,000	0.7022	2.86%
2013-08-12	0	0.700	0.700	0.710	0.680	0.730	10,928,000	7,782,360	0.7121	0.700	0.700	0.710	0.680	0.730	10,928,000	0.7121	4.48%
2013-08-09	0	0.670	0.660	0.670	0.650	0.680	2,188,000	1,469,580	0.6717	0.670	0.660	0.670	0.650	0.680	2,188,000	0.6717	1.52%
2013-08-08	0	0.660	0.650	0.660	0.650	0.670	1,522,000	1,000,740	0.6575	0.660	0.650	0.660	0.650	0.670	1,522,000	0.6575	0.00%
2013-08-07	0	0.660	0.650	0.660	0.650	0.690	1,094,000	723,800	0.6616	0.660	0.650	0.660	0.650	0.690	1,094,000	0.6616	-2.94%
2013-08-06	0	0.680	0.670	0.680	0.670	0.690	2,402,000	1,620,520	0.6747	0.680	0.670	0.680	0.670	0.690	2,402,000	0.6747	-1.45%
2013-08-05	0	0.690	0.680	0.690	0.680	0.730	9,932,000	6,983,660	0.7031	0.690	0.680	0.690	0.680	0.730	9,932,000	0.7031	4.55%
2013-08-02	0	0.660	0.640	0.660	0.640	0.660	1,398,000	909,160	0.6503	0.660	0.640	0.660	0.640	0.660	1,398,000	0.6503	3.13%
2013-08-01	0	0.640	0.640	0.650	0.620	0.640	1,022,000	645,560	0.6317	0.640	0.640	0.650	0.620	0.640	1,022,000	0.6317	3.23%
2013-07-31	0	0.620	0.620	0.630	0.610	0.640	1,496,000	940,580	0.6287	0.620	0.620	0.630	0.610	0.640	1,496,000	0.6287	0.00%
2013-07-30	0	0.620	0.610	0.620	0.600	0.620	1,000,000	614,600	0.6146	0.620	0.610	0.620	0.600	0.620	1,000,000	0.6146	0.00%
2013-07-29	0	0.620	0.610	0.620	0.600	0.630	2,636,000	1,612,960	0.6119	0.620	0.610	0.620	0.600	0.630	2,636,000	0.6119	-1.59%
2013-07-26	0	0.630	0.620	0.640	0.620	0.640	2,564,000	1,610,940	0.6283	0.630	0.620	0.640	0.620	0.640	2,564,000	0.6283	-3.08%
2013-07-25	0	0.650	0.640	0.650	0.630	0.660	1,216,000	785,240	0.6458	0.650	0.640	0.650	0.630	0.660	1,216,000	0.6458	0.00%
2013-07-24	0	0.650	0.640	0.650	0.640	0.660	994,000	644,300	0.6482	0.650	0.640	0.650	0.640	0.660	994,000	0.6482	0.00%
2013-07-23	0	0.650	0.640	0.650	0.640	0.650	2,062,000	1,329,820	0.6449	0.650	0.640	0.650	0.640	0.650	2,062,000	0.6449	0.00%
2013-07-22	0	0.650	0.650	0.660	0.650	0.650	1,058,000	687,700	0.6500	0.650	0.650	0.660	0.650	0.650	1,058,000	0.6500	0.00%
2013-07-19	0	0.650	0.650	0.660	0.650	0.660	798,000	525,260	0.6582	0.650	0.650	0.660	0.650	0.660	798,000	0.6582	-1.52%
2013-07-18	0	0.660	0.650	0.670	0.650	0.680	2,460,000	1,634,900	0.6646	0.660	0.650	0.670	0.650	0.680	2,460,000	0.6646	-2.94%
2013-07-17	0	0.680	0.680	0.690	0.660	0.700	5,828,000	4,002,700	0.6868	0.680	0.680	0.690	0.660	0.700	5,828,000	0.6868	1.49%
2013-07-16	0	0.670	0.670	0.680	0.650	0.690	2,970,000	1,994,600	0.6716	0.670	0.670	0.680	0.650	0.690	2,970,000	0.6716	3.08%
2013-07-15	0	0.650	0.650	0.670	0.650	0.670	961,000	628,110	0.6536	0.650	0.650	0.670	0.650	0.670	961,000	0.6536	0.00%
2013-07-12	0	0.650	0.650	0.660	0.650	0.690	2,190,000	1,447,780	0.6611	0.650	0.650	0.660	0.650	0.690	2,190,000	0.6611	-2.99%
2013-07-11	0	0.670	0.660	0.670	0.650	0.690	2,290,000	1,536,580	0.6710	0.670	0.660	0.670	0.650	0.690	2,290,000	0.6710	4.69%
2013-07-10	0	0.640	0.640	0.650	0.630	0.680	3,076,000	2,012,940	0.6544	0.640	0.640	0.650	0.630	0.680	3,076,000	0.6544	-4.48%
2013-07-09	0	0.670	0.670	0.680	0.670	0.690	1,056,000	716,540	0.6785	0.670	0.670	0.680	0.670	0.690	1,056,000	0.6785	-2.90%
2013-07-08	0	0.690	0.690	0.700	0.650	0.710	3,174,000	2,169,360	0.6835	0.690	0.690	0.700	0.650	0.710	3,174,000	0.6835	1.47%
2013-07-05	0	0.680	0.680	0.690	0.670	0.720	2,372,000	1,635,320	0.6894	0.680	0.680	0.690	0.670	0.720	2,372,000	0.6894	-4.23%
2013-07-04	0	0.710	0.700	0.710	0.690	0.740	6,240,000	4,477,500	0.7175	0.710	0.700	0.710	0.690	0.740	6,240,000	0.7175	0.00%
2013-07-03	0	0.710	0.690	0.710	0.670	0.730	9,636,000	6,756,700	0.7012	0.710	0.690	0.710	0.670	0.730	9,636,000	0.7012	0.00%
2013-07-02	0	0.710	0.700	0.710	0.630	0.710	11,950,000	8,081,500	0.6763	0.710	0.700	0.710	0.630	0.710	11,950,000	0.6763	12.70%
2013-06-28	0	0.630	0.620	0.630	0.630	0.660	4,314,000	2,785,080	0.6456	0.630	0.620	0.630	0.630	0.660	4,314,000	0.6456	0.00%
2013-06-27	0	0.630	0.620	0.630	0.610	0.660	6,778,000	4,298,880	0.6342	0.630	0.620	0.630	0.610	0.660	6,778,000	0.6342	-4.55%
2013-06-26	0	0.660	0.640	0.650	0.620	0.670	7,186,000	4,644,200	0.6463	0.660	0.640	0.650	0.620	0.670	7,186,000	0.6463	3.13%
2013-06-25	0	0.640	0.630	0.640	0.560	0.700	18,338,000	11,316,040	0.6171	0.640	0.630	0.640	0.560	0.700	18,338,000	0.6171	-5.88%
2013-06-24	0	0.680	0.670	0.680	0.670	0.790	20,180,000	14,445,940	0.7159	0.680	0.670	0.680	0.670	0.790	20,180,000	0.7159	-16.05%
2013-06-21	0	0.810	0.810	0.820	0.780	0.830	6,196,000	5,016,260	0.8096	0.810	0.810	0.820	0.780	0.830	6,196,000	0.8096	-1.22%
2013-06-20	0	0.820	0.810	0.820	0.810	0.870	12,582,000	10,507,440	0.8351	0.820	0.810	0.820	0.810	0.870	12,582,000	0.8351	-1.20%
2013-06-19	0	0.830	0.830	0.840	0.780	0.850	23,592,000	19,291,740	0.8177	0.830	0.830	0.840	0.780	0.850	23,592,000	0.8177	5.06%
2013-06-18	0	0.790	0.790	0.800	0.760	0.820	15,630,000	12,392,380	0.7929	0.790	0.790	0.800	0.760	0.820	15,630,000	0.7929	0.00%
2013-06-17	0	0.790	0.790	0.800	0.790	0.860	14,566,000	11,995,540	0.8235	0.790	0.790	0.800	0.790	0.860	14,566,000	0.8235	-5.95%
2013-06-14	0	0.840	0.830	0.840	0.830	0.900	27,446,000	23,891,180	0.8705	0.840	0.830	0.840	0.830	0.900	27,446,000	0.8705	0.00%
2013-06-13	0	0.840	0.840	0.850	0.800	0.860	16,748,000	13,819,340	0.8251	0.840	0.840	0.850	0.800	0.860	16,748,000	0.8251	-3.45%
2013-06-11	0	0.870	0.860	0.870	0.830	0.910	18,356,000	15,982,960	0.8707	0.870	0.860	0.870	0.830	0.910	18,356,000	0.8707	0.00%
2013-06-10	0	0.870	0.870	0.880	0.850	0.970	58,972,000	53,311,660	0.9040	0.870	0.870	0.880	0.850	0.970	58,972,000	0.9040	1.16%
2013-06-07	0	0.860	0.850	0.860	0.700	0.860	84,134,000	66,667,140	0.7924	0.860	0.850	0.860	0.700	0.860	84,134,000	0.7924	22.86%
2013-06-06	0	0.700	0.690	0.700	0.670	0.740	20,918,000	14,831,440	0.7090	0.700	0.690	0.700	0.670	0.740	20,918,000	0.7090	6.06%
2013-06-05	0	0.660	0.650	0.670	0.650	0.670	3,824,000	2,540,320	0.6643	0.660	0.650	0.670	0.650	0.670	3,824,000	0.6643	-2.94%
2013-06-04	0	0.680	0.670	0.680	0.660	0.710	9,054,000	6,199,600	0.6847	0.680	0.670	0.680	0.660	0.710	9,054,000	0.6847	-1.45%
2013-06-03	0	0.690	0.670	0.690	0.630	0.690	12,328,000	8,145,260	0.6607	0.690	0.670	0.690	0.630	0.690	12,328,000	0.6607	1.47%
2013-05-31	0	0.680	0.680	0.690	0.670	0.730	7,522,000	5,179,760	0.6886	0.680	0.680	0.690	0.670	0.730	7,522,000	0.6886	-6.85%
2013-05-30	0	0.730	0.720	0.740	0.670	0.740	22,190,000	15,670,000	0.7062	0.730	0.720	0.740	0.670	0.740	22,190,000	0.7062	10.61%
2013-05-29	0	0.660	0.650	0.670	0.650	0.670	15,170,000	9,879,580	0.6513	0.660	0.650	0.670	0.650	0.670	15,170,000	0.6513	0.00%
2013-05-28	0	0.660	0.650	0.660	0.610	0.670	6,750,000	4,337,660	0.6426	0.660	0.650	0.660	0.610	0.670	6,750,000	0.6426	6.45%
2013-05-27	0	0.620	0.620	0.630	0.610	0.620	3,640,000	2,247,800	0.6175	0.620	0.620	0.630	0.610	0.620	3,640,000	0.6175	1.64%
2013-05-24	0	0.610	0.610	0.620	0.590	0.610	3,334,000	2,007,520	0.6021	0.610	0.610	0.620	0.590	0.610	3,334,000	0.6021	1.67%
2013-05-23	0	0.600	0.590	0.610	0.590	0.600	3,156,000	1,886,660	0.5978	0.600	0.590	0.610	0.590	0.600	3,156,000	0.5978	0.00%
2013-05-22	0	0.600	0.600	0.610	0.600	0.610	1,898,000	1,139,800	0.6005	0.600	0.600	0.610	0.600	0.610	1,898,000	0.6005	-1.64%
2013-05-21	0	0.610	0.610	0.620	0.600	0.620	2,882,000	1,759,220	0.6104	0.610	0.610	0.620	0.600	0.620	2,882,000	0.6104	-3.17%
2013-05-20	0	0.630	0.620	0.630	0.600	0.630	3,690,000	2,248,580	0.6094	0.630	0.620	0.630	0.600	0.630	3,690,000	0.6094	6.78%
2013-05-16	0	0.590	0.590	0.600	0.590	0.600	3,464,000	2,063,540	0.5957	0.590	0.590	0.600	0.590	0.600	3,464,000	0.5957	-1.67%
2013-05-15	0	0.600	0.590	0.600	0.580	0.600	1,828,000	1,085,720	0.5939	0.600	0.590	0.600	0.580	0.600	1,828,000	0.5939	1.69%
2013-05-14	0	0.590	0.590	0.600	0.590	0.610	4,292,000	2,533,280	0.5902	0.590	0.590	0.600	0.590	0.610	4,292,000	0.5902	-1.67%
2013-05-13	0	0.600	0.590	0.600	0.570	0.610	2,164,000	1,283,080	0.5929	0.600	0.590	0.600	0.570	0.610	2,164,000	0.5929	3.45%
2013-05-10	0	0.580	0.580	0.590	0.570	0.600	2,786,000	1,626,440	0.5838	0.580	0.580	0.590	0.570	0.600	2,786,000	0.5838	1.75%
2013-05-09	0	0.570	0.570	0.580	0.560	0.630	3,394,000	1,982,380	0.5841	0.570	0.570	0.580	0.560	0.630	3,394,000	0.5841	1.79%
2013-05-08	0	0.560	0.550	0.570	0.550	0.570	3,864,000	2,158,580	0.5586	0.560	0.550	0.570	0.550	0.570	3,864,000	0.5586	1.82%
2013-05-07	0	0.550	0.540	0.550	0.550	0.560	578,000	321,880	0.5569	0.550	0.540	0.550	0.550	0.560	578,000	0.5569	-1.79%
2013-05-06	0	0.560	0.560	0.570	0.560	0.570	954,000	539,840	0.5659	0.560	0.560	0.570	0.560	0.570	954,000	0.5659	0.00%
2013-05-03	0	0.560	0.550	0.570	0.540	0.570	796,000	445,080	0.5591	0.560	0.550	0.570	0.540	0.570	796,000	0.5591	3.70%
2013-05-02	0	0.540	0.540	0.550	0.530	0.550	680,000	369,240	0.5430	0.540	0.540	0.550	0.530	0.550	680,000	0.5430	0.00%
2013-04-30	0	0.540	0.530	0.540	0.540	0.540	310,000	167,400	0.5400	0.540	0.530	0.540	0.540	0.540	310,000	0.5400	-1.82%
2013-04-29	0	0.550	0.540	0.550	0.550	0.550	958,000	526,900	0.5500	0.550	0.540	0.550	0.550	0.550	958,000	0.5500	-1.79%
2013-04-26	0	0.560	0.560	0.570	0.560	0.570	966,000	541,160	0.5602	0.560	0.560	0.570	0.560	0.570	966,000	0.5602	0.00%
2013-04-25	0	0.560	0.550	0.570	0.560	0.560	1,844,000	1,032,640	0.5600	0.560	0.550	0.570	0.560	0.560	1,844,000	0.5600	-1.75%
2013-04-24	0	0.570	0.560	0.570	0.560	0.570	408,000	232,460	0.5698	0.570	0.560	0.570	0.560	0.570	408,000	0.5698	0.00%
2013-04-23	0	0.570	0.560	0.570	0.550	0.570	788,000	443,180	0.5624	0.570	0.560	0.570	0.550	0.570	788,000	0.5624	0.00%
2013-04-22	0	0.570	0.560	0.570	0.560	0.570	1,148,000	645,880	0.5626	0.570	0.560	0.570	0.560	0.570	1,148,000	0.5626	1.79%
2013-04-19	0	0.560	0.550	0.560	0.550	0.570	2,480,000	1,381,660	0.5571	0.560	0.550	0.560	0.550	0.570	2,480,000	0.5571	0.00%
2013-04-18	0	0.560	0.550	0.560	0.540	0.560	1,694,000	935,900	0.5525	0.560	0.550	0.560	0.540	0.560	1,694,000	0.5525	1.82%
2013-04-17	0	0.550	0.540	0.560	0.530	0.560	834,000	461,100	0.5529	0.550	0.540	0.560	0.530	0.560	834,000	0.5529	0.00%
2013-04-16	0	0.550	0.550	0.570	0.550	0.570	1,008,000	569,360	0.5648	0.550	0.550	0.570	0.550	0.570	1,008,000	0.5648	-3.51%
2013-04-15	0	0.570	0.560	0.570	0.550	0.580	4,162,000	2,340,500	0.5623	0.570	0.560	0.570	0.550	0.580	4,162,000	0.5623	7.55%
2013-04-12	0	0.530	0.530	0.540	0.520	0.550	2,608,000	1,400,000	0.5368	0.530	0.530	0.540	0.520	0.550	2,608,000	0.5368	3.92%
2013-04-11	0	0.510	0.500	0.510	0.490	0.510	720,000	360,620	0.5009	0.510	0.500	0.510	0.490	0.510	720,000	0.5009	2.00%
2013-04-10	0	0.500	0.500	0.510	0.485	0.520	1,156,000	580,840	0.5025	0.500	0.500	0.510	0.485	0.520	1,156,000	0.5025	3.09%
2013-04-09	0	0.485	0.465	0.490	0.460	0.485	102,000	47,880	0.4694	0.485	0.465	0.490	0.460	0.485	102,000	0.4694	-1.02%
2013-04-08	0	0.490	0.490	0.495	0.475	0.485	156,000	74,650	0.4785	0.490	0.490	0.495	0.475	0.485	156,000	0.4785	1.03%
2013-04-05	0	0.485	0.475	0.485	0.485	0.490	30,000	14,600	0.4867	0.485	0.475	0.485	0.485	0.490	30,000	0.4867	-2.02%
2013-04-03	0	0.495	0.490	0.500	0.470	0.500	808,000	387,320	0.4794	0.495	0.490	0.500	0.470	0.500	808,000	0.4794	6.45%
2013-04-02	0	0.465	0.465	0.490	0.465	0.480	70,000	33,510	0.4787	0.465	0.465	0.490	0.465	0.480	70,000	0.4787	-7.00%
2013-03-28	0	0.500	0.480	0.500	0.460	0.500	1,368,000	665,480	0.4865	0.500	0.480	0.500	0.460	0.500	1,368,000	0.4865	3.09%
2013-03-27	0	0.485	0.465	0.490	0.470	0.485	400,000	190,000	0.4750	0.485	0.465	0.490	0.470	0.485	400,000	0.4750	1.04%
2013-03-26	0	0.480	0.460	0.480	0.460	0.480	108,000	49,920	0.4622	0.480	0.460	0.480	0.460	0.480	108,000	0.4622	0.00%
2013-03-25	0	0.480	0.465	0.480	0.480	0.480	100,000	48,000	0.4800	0.480	0.465	0.480	0.480	0.480	100,000	0.4800	3.23%
2013-03-22	0	0.465	0.465	0.475	0.450	0.495	672,000	311,570	0.4636	0.465	0.465	0.475	0.450	0.495	672,000	0.4636	1.09%
2013-03-21	0	0.460	0.445	0.460	0.440	0.475	1,764,000	794,730	0.4505	0.460	0.445	0.460	0.440	0.475	1,764,000	0.4505	-4.17%
2013-03-20	0	0.480	0.470	0.480	0.470	0.495	486,000	232,650	0.4787	0.480	0.470	0.480	0.470	0.495	486,000	0.4787	-2.04%
2013-03-19	0	0.490	0.475	0.490	0.480	0.490	216,000	104,350	0.4831	0.490	0.475	0.490	0.480	0.490	216,000	0.4831	0.00%
2013-03-18	0	0.490	0.480	0.490	0.475	0.490	394,000	190,980	0.4847	0.490	0.480	0.490	0.475	0.490	394,000	0.4847	-1.01%
2013-03-15	0	0.495	0.490	0.495	0.490	0.500	400,000	197,500	0.4938	0.495	0.490	0.495	0.490	0.500	400,000	0.4938	-1.00%
2013-03-14	0	0.500	0.490	0.500	0.490	0.500	302,000	148,500	0.4917	0.500	0.490	0.500	0.490	0.500	302,000	0.4917	0.00%
2013-03-13	0	0.500	0.490	0.500	0.470	0.510	874,000	428,560	0.4903	0.500	0.490	0.500	0.470	0.510	874,000	0.4903	-1.96%
2013-03-12	0	0.510	0.500	0.510	0.500	0.510	294,000	149,040	0.5069	0.510	0.500	0.510	0.500	0.510	294,000	0.5069	0.00%
2013-03-11	0	0.510	0.510	0.520	0.510	0.530	266,000	136,560	0.5134	0.510	0.510	0.520	0.510	0.530	266,000	0.5134	-3.77%
2013-03-08	0	0.530	0.520	0.530	0.520	0.530	152,000	79,060	0.5201	0.530	0.520	0.530	0.520	0.530	152,000	0.5201	1.92%
2013-03-07	0	0.520	0.520	0.530	0.520	0.530	346,000	180,200	0.5208	0.520	0.520	0.530	0.520	0.530	346,000	0.5208	-1.89%
2013-03-06	0	0.530	0.520	0.530	0.520	0.530	696,000	364,380	0.5235	0.530	0.520	0.530	0.520	0.530	696,000	0.5235	0.00%
2013-03-05	0	0.530	0.520	0.530	0.530	0.530	12,000	6,360	0.5300	0.530	0.520	0.530	0.530	0.530	12,000	0.5300	0.00%
2013-03-04	0	0.530	0.520	0.530	0.520	0.540	886,000	462,240	0.5217	0.530	0.520	0.530	0.520	0.540	886,000	0.5217	0.00%
2013-03-01	0	0.530	0.530	0.540	0.530	0.550	956,000	514,180	0.5378	0.530	0.530	0.540	0.530	0.550	956,000	0.5378	-1.85%
2013-02-28	0	0.540	0.530	0.540	0.530	0.540	138,000	74,340	0.5387	0.540	0.530	0.540	0.530	0.540	138,000	0.5387	1.89%
2013-02-27	0	0.530	0.520	0.540	-	-	0	0	-	0.530	0.520	0.540	-	-	0	-	0.00%
2013-02-26	0	0.530	0.520	0.530	0.520	0.530	766,000	401,240	0.5238	0.530	0.520	0.530	0.520	0.530	766,000	0.5238	0.00%
2013-02-25	0	0.530	0.520	0.530	0.530	0.530	166,000	87,980	0.5300	0.530	0.520	0.530	0.530	0.530	166,000	0.5300	0.00%
2013-02-22	0	0.530	0.530	0.540	0.510	0.530	80,000	42,200	0.5275	0.530	0.530	0.540	0.510	0.530	80,000	0.5275	-1.85%
2013-02-21	0	0.540	0.530	0.540	0.530	0.540	1,282,000	679,480	0.5300	0.540	0.530	0.540	0.530	0.540	1,282,000	0.5300	0.00%
2013-02-20	0	0.540	0.530	0.550	0.540	0.540	146,000	78,840	0.5400	0.540	0.530	0.550	0.540	0.540	146,000	0.5400	0.00%
2013-02-19	0	0.540	0.530	0.540	0.540	0.540	78,000	42,120	0.5400	0.540	0.530	0.540	0.540	0.540	78,000	0.5400	0.00%
2013-02-18	0	0.540	0.540	0.550	0.540	0.540	218,000	117,720	0.5400	0.540	0.540	0.550	0.540	0.540	218,000	0.5400	1.89%
2013-02-15	0	0.530	0.530	0.550	0.530	0.540	96,000	51,760	0.5392	0.530	0.530	0.550	0.530	0.540	96,000	0.5392	-3.64%
2013-02-14	0	0.550	0.550	0.560	0.550	0.550	168,000	92,400	0.5500	0.550	0.550	0.560	0.550	0.550	168,000	0.5500	0.00%
2013-02-08	0	0.550	0.540	0.550	0.540	0.550	170,000	92,000	0.5412	0.550	0.540	0.550	0.540	0.550	170,000	0.5412	3.77%
2013-02-07	0	0.530	0.530	0.550	0.530	0.540	72,000	38,180	0.5303	0.530	0.530	0.550	0.530	0.540	72,000	0.5303	-1.85%
2013-02-06	0	0.540	0.540	0.550	0.530	0.540	322,000	171,840	0.5337	0.540	0.540	0.550	0.530	0.540	322,000	0.5337	0.00%
2013-02-05	0	0.540	0.530	0.540	0.530	0.540	772,000	414,180	0.5365	0.540	0.530	0.540	0.530	0.540	772,000	0.5365	-1.82%
2013-02-04	0	0.550	0.540	0.560	0.540	0.560	572,000	315,280	0.5512	0.550	0.540	0.560	0.540	0.560	572,000	0.5512	0.00%
2013-02-01	0	0.550	0.540	0.550	0.530	0.560	302,000	164,460	0.5446	0.550	0.540	0.550	0.530	0.560	302,000	0.5446	0.00%
2013-01-31	0	0.550	0.540	0.560	0.540	0.550	182,000	99,780	0.5482	0.550	0.540	0.560	0.540	0.550	182,000	0.5482	-1.79%
2013-01-30	0	0.560	0.550	0.560	-	-	0	0	-	0.560	0.550	0.560	-	-	0	-	-1.75%
2013-01-29	0	0.570	0.540	0.570	0.550	0.570	132,000	74,320	0.5630	0.570	0.540	0.570	0.550	0.570	132,000	0.5630	1.79%
2013-01-28	0	0.560	0.560	0.570	0.560	0.560	354,000	198,240	0.5600	0.560	0.560	0.570	0.560	0.560	354,000	0.5600	-1.75%
2013-01-25	0	0.570	0.560	0.570	0.560	0.580	484,000	274,160	0.5664	0.570	0.560	0.570	0.560	0.580	484,000	0.5664	-3.39%
2013-01-24	0	0.590	0.560	0.590	0.560	0.590	332,000	189,380	0.5704	0.590	0.560	0.590	0.560	0.590	332,000	0.5704	1.72%
2013-01-23	0	0.580	0.570	0.580	0.570	0.600	832,000	486,360	0.5846	0.580	0.570	0.580	0.570	0.600	832,000	0.5846	0.00%
2013-01-22	0	0.580	0.580	0.590	0.560	0.590	1,154,000	672,640	0.5829	0.580	0.580	0.590	0.560	0.590	1,154,000	0.5829	0.00%
2013-01-21	0	0.580	0.570	0.580	0.570	0.600	774,000	449,320	0.5805	0.580	0.570	0.580	0.570	0.600	774,000	0.5805	0.00%
2013-01-18	0	0.580	0.580	0.590	0.560	0.590	2,618,000	1,523,660	0.5820	0.580	0.580	0.590	0.560	0.590	2,618,000	0.5820	1.75%
2013-01-17	0	0.570	0.560	0.570	0.560	0.580	2,106,000	1,191,100	0.5656	0.570	0.560	0.570	0.560	0.580	2,106,000	0.5656	-3.39%
2013-01-16	0	0.590	0.580	0.590	0.570	0.620	5,054,000	2,966,320	0.5869	0.590	0.580	0.590	0.570	0.620	5,054,000	0.5869	-4.84%
2013-01-15	0	0.620	0.610	0.620	0.530	0.620	21,730,000	12,809,300	0.5895	0.620	0.610	0.620	0.530	0.620	21,730,000	0.5895	16.98%
2013-01-14	0	0.530	0.520	0.540	0.520	0.540	1,424,000	760,640	0.5342	0.530	0.520	0.540	0.520	0.540	1,424,000	0.5342	0.00%
2013-01-11	0	0.530	0.520	0.530	0.520	0.530	256,000	133,980	0.5234	0.530	0.520	0.530	0.520	0.530	256,000	0.5234	0.00%
2013-01-10	0	0.530	0.530	0.540	0.520	0.540	1,470,000	773,680	0.5263	0.530	0.530	0.540	0.520	0.540	1,470,000	0.5263	-1.85%
2013-01-09	0	0.540	0.520	0.540	0.510	0.540	3,262,000	1,721,640	0.5278	0.540	0.520	0.540	0.510	0.540	3,262,000	0.5278	1.89%
2013-01-08	0	0.530	0.530	0.540	0.530	0.540	1,728,000	921,140	0.5331	0.530	0.530	0.540	0.530	0.540	1,728,000	0.5331	-1.85%
2013-01-07	0	0.540	0.540	0.550	0.530	0.560	4,160,000	2,263,760	0.5442	0.540	0.540	0.550	0.530	0.560	4,160,000	0.5442	1.89%
2013-01-04	0	0.530	0.530	0.540	0.510	0.560	1,308,000	692,220	0.5292	0.530	0.530	0.540	0.510	0.560	1,308,000	0.5292	3.92%
2013-01-03	0	0.510	0.510	0.530	0.500	0.520	2,804,000	1,427,800	0.5092	0.510	0.510	0.530	0.500	0.520	2,804,000	0.5092	-1.92%
2013-01-02	0	0.520	0.520	0.530	0.510	0.520	1,208,000	623,780	0.5164	0.520	0.520	0.530	0.510	0.520	1,208,000	0.5164	0.00%
2012-12-31	0	0.520	0.520	0.530	0.510	0.530	642,000	333,600	0.5196	0.520	0.520	0.530	0.510	0.530	642,000	0.5196	0.00%
2012-12-28	0	0.520	0.520	0.530	0.520	0.530	628,000	328,660	0.5233	0.520	0.520	0.530	0.520	0.530	628,000	0.5233	-1.89%
2012-12-27	0	0.530	0.520	0.530	0.520	0.540	1,562,000	827,880	0.5300	0.530	0.520	0.530	0.520	0.540	1,562,000	0.5300	-1.85%
2012-12-24	0	0.540	0.540	0.550	0.520	0.540	362,000	193,700	0.5351	0.540	0.540	0.550	0.520	0.540	362,000	0.5351	0.00%
2012-12-21	0	0.540	0.540	0.550	0.510	0.540	328,000	173,860	0.5301	0.540	0.540	0.550	0.510	0.540	328,000	0.5301	-1.82%
2012-12-20	0	0.550	0.540	0.550	0.540	0.560	50,000	27,280	0.5456	0.550	0.540	0.550	0.540	0.560	50,000	0.5456	3.77%
2012-12-19	0	0.530	0.530	0.560	0.530	0.550	664,000	358,980	0.5406	0.530	0.530	0.560	0.530	0.550	664,000	0.5406	-3.64%
2012-12-18	0	0.550	0.540	0.550	0.540	0.550	188,000	102,600	0.5457	0.550	0.540	0.550	0.540	0.550	188,000	0.5457	0.00%
2012-12-17	0	0.550	0.540	0.560	0.540	0.560	268,000	147,160	0.5491	0.550	0.540	0.560	0.540	0.560	268,000	0.5491	-1.79%
2012-12-14	0	0.560	0.550	0.560	0.550	0.560	414,000	229,800	0.5551	0.560	0.550	0.560	0.550	0.560	414,000	0.5551	3.70%
2012-12-13	0	0.540	0.540	0.550	0.540	0.540	50,000	27,000	0.5400	0.540	0.540	0.550	0.540	0.540	50,000	0.5400	-1.82%
2012-12-12	0	0.550	0.550	0.560	0.550	0.550	20,000	11,000	0.5500	0.550	0.550	0.560	0.550	0.550	20,000	0.5500	0.00%
2012-12-11	0	0.550	0.550	0.560	0.550	0.570	200,000	110,400	0.5520	0.550	0.550	0.560	0.550	0.570	200,000	0.5520	-1.79%
2012-12-10	0	0.560	0.560	0.570	0.550	0.560	82,000	45,720	0.5576	0.560	0.560	0.570	0.550	0.560	82,000	0.5576	1.82%
2012-12-07	0	0.550	0.550	0.560	0.550	0.570	870,000	489,500	0.5626	0.550	0.550	0.560	0.550	0.570	870,000	0.5626	-3.51%
2012-12-06	0	0.570	0.540	0.570	0.530	0.570	852,000	479,000	0.5622	0.570	0.540	0.570	0.530	0.570	852,000	0.5622	0.00%
2012-12-05	0	0.570	0.550	0.570	0.550	0.570	2,212,000	1,259,160	0.5692	0.570	0.550	0.570	0.550	0.570	2,212,000	0.5692	0.00%
2012-12-04	0	0.570	0.550	0.570	-	-	0	0	-	0.570	0.550	0.570	-	-	0	-	0.00%
2012-12-03	0	0.570	0.550	0.570	0.570	0.580	2,836,000	1,617,920	0.5705	0.570	0.550	0.570	0.570	0.580	2,836,000	0.5705	3.64%
2012-11-30	0	0.550	0.540	0.570	0.550	0.580	1,124,000	632,960	0.5631	0.550	0.540	0.570	0.550	0.580	1,124,000	0.5631	-5.17%
2012-11-29	0	0.580	0.560	0.580	0.560	0.580	2,774,000	1,593,540	0.5745	0.580	0.560	0.580	0.560	0.580	2,774,000	0.5745	5.45%
2012-11-28	0	0.550	0.550	0.570	0.550	0.580	3,364,000	1,906,360	0.5667	0.550	0.550	0.570	0.550	0.580	3,364,000	0.5667	-5.17%
2012-11-27	0	0.580	0.550	0.580	0.530	0.580	5,726,000	3,256,080	0.5686	0.580	0.550	0.580	0.530	0.580	5,726,000	0.5686	0.00%
2012-11-26	0	0.580	0.540	0.580	0.530	0.580	2,264,000	1,284,240	0.5672	0.580	0.540	0.580	0.530	0.580	2,264,000	0.5672	11.54%
2012-11-23	0	0.520	0.520	0.530	0.520	0.530	480,000	250,660	0.5222	0.520	0.520	0.530	0.520	0.530	480,000	0.5222	0.00%
2012-11-22	0	0.520	0.520	0.530	0.520	0.530	114,000	59,480	0.5218	0.520	0.520	0.530	0.520	0.530	114,000	0.5218	-1.89%
2012-11-21	0	0.530	0.530	0.550	0.530	0.540	300,000	160,000	0.5333	0.530	0.530	0.550	0.530	0.540	300,000	0.5333	-1.85%
2012-11-20	0	0.540	0.530	0.540	-	-	0	0	-	0.540	0.530	0.540	-	-	0	-	-1.82%
2012-11-19	0	0.550	0.520	0.550	0.530	0.550	102,000	54,100	0.5304	0.550	0.520	0.550	0.530	0.550	102,000	0.5304	3.77%
2012-11-16	0	0.530	0.520	0.540	0.530	0.530	30,000	15,900	0.5300	0.530	0.520	0.540	0.530	0.530	30,000	0.5300	0.00%
2012-11-15	0	0.530	0.530	0.540	0.520	0.540	354,000	185,820	0.5249	0.530	0.530	0.540	0.520	0.540	354,000	0.5249	0.00%
2012-11-14	0	0.530	0.530	0.540	0.530	0.540	488,000	259,720	0.5322	0.530	0.530	0.540	0.530	0.540	488,000	0.5322	-3.64%
2012-11-13	0	0.550	0.530	0.550	0.520	0.550	246,000	131,800	0.5358	0.550	0.530	0.550	0.520	0.550	246,000	0.5358	0.00%
2012-11-12	0	0.550	0.530	0.550	-	-	0	0	-	0.550	0.530	0.550	-	-	0	-	0.00%
2012-11-09	0	0.550	0.530	0.560	0.530	0.550	492,000	266,360	0.5414	0.550	0.530	0.560	0.530	0.550	492,000	0.5414	1.85%
2012-11-08	0	0.540	0.530	0.550	0.520	0.540	240,000	127,100	0.5296	0.540	0.530	0.550	0.520	0.540	240,000	0.5296	-3.57%
2012-11-07	0	0.560	0.530	0.560	0.550	0.560	1,210,000	673,500	0.5566	0.560	0.530	0.560	0.550	0.560	1,210,000	0.5566	1.82%
2012-11-06	0	0.550	0.520	0.550	0.520	0.550	932,000	491,900	0.5278	0.550	0.520	0.550	0.520	0.550	932,000	0.5278	1.85%
2012-11-05	0	0.540	0.530	0.540	0.550	0.550	300,000	165,000	0.5500	0.540	0.530	0.540	0.550	0.550	300,000	0.5500	-1.82%
2012-11-02	0	0.550	0.530	0.550	0.550	0.550	580,000	315,600	0.5441	0.550	0.530	0.550	0.550	0.550	580,000	0.5441	0.00%
2012-11-01	0	0.550	0.530	0.550	0.530	0.550	1,412,000	752,560	0.5330	0.550	0.530	0.550	0.530	0.550	1,412,000	0.5330	0.00%
2012-10-31	0	0.550	0.530	0.550	-	-	0	0	-	0.550	0.530	0.550	-	-	0	-	0.00%
2012-10-30	0	0.550	0.550	0.560	0.540	0.540	206,000	113,280	0.5499	0.550	0.550	0.560	0.540	0.540	206,000	0.5499	-1.79%
2012-10-29	0	0.560	0.520	0.570	-	-	0	0	-	0.560	0.520	0.570	-	-	0	-	0.00%
2012-10-26	0	0.560	0.530	0.560	0.540	0.560	890,000	486,280	0.5464	0.560	0.530	0.560	0.540	0.560	890,000	0.5464	0.00%
2012-10-25	0	0.560	0.560	0.570	0.560	0.600	838,000	478,440	0.5709	0.560	0.560	0.570	0.560	0.600	838,000	0.5709	-5.08%
2012-10-24	0	0.590	0.580	0.590	0.530	0.620	3,518,000	2,031,600	0.5775	0.590	0.580	0.590	0.530	0.620	3,518,000	0.5775	11.32%
2012-10-22	0	0.530	0.520	0.530	0.500	0.530	780,000	404,320	0.5184	0.530	0.520	0.530	0.500	0.530	780,000	0.5184	1.92%
2012-10-19	0	0.520	0.500	0.520	0.510	0.520	156,000	80,200	0.5141	0.520	0.500	0.520	0.510	0.520	156,000	0.5141	0.00%
2012-10-18	0	0.520	0.510	0.530	0.510	0.520	318,000	164,360	0.5169	0.520	0.510	0.530	0.510	0.520	318,000	0.5169	1.96%
2012-10-17	0	0.510	0.500	0.520	0.500	0.520	180,000	91,680	0.5093	0.510	0.500	0.520	0.500	0.520	180,000	0.5093	0.00%
2012-10-16	0	0.510	0.480	0.510	0.500	0.510	1,394,000	707,940	0.5078	0.510	0.480	0.510	0.500	0.510	1,394,000	0.5078	0.00%
2012-10-15	0	0.510	0.510	0.520	0.510	0.520	352,000	179,720	0.5106	0.510	0.510	0.520	0.510	0.520	352,000	0.5106	-1.92%
2012-10-12	0	0.520	0.510	0.520	0.520	0.520	140,000	72,800	0.5200	0.520	0.510	0.520	0.520	0.520	140,000	0.5200	0.00%
2012-10-11	0	0.520	0.520	0.530	0.520	0.530	496,000	258,920	0.5220	0.520	0.520	0.530	0.520	0.530	496,000	0.5220	0.00%
2012-10-10	0	0.520	0.510	0.530	0.520	0.530	182,000	94,700	0.5203	0.520	0.510	0.530	0.520	0.530	182,000	0.5203	-1.89%
2012-10-09	0	0.530	0.510	0.530	0.510	0.530	856,000	445,540	0.5205	0.530	0.510	0.530	0.510	0.530	856,000	0.5205	3.92%
2012-10-08	0	0.510	0.510	0.520	0.510	0.520	622,000	321,340	0.5166	0.510	0.510	0.520	0.510	0.520	622,000	0.5166	-3.77%
2012-10-05	0	0.530	0.510	0.530	0.500	0.530	1,040,000	532,020	0.5116	0.530	0.510	0.530	0.500	0.530	1,040,000	0.5116	0.00%
2012-10-04	0	0.530	0.510	0.530	0.500	0.550	1,276,000	664,560	0.5208	0.530	0.510	0.530	0.500	0.550	1,276,000	0.5208	-5.36%
2012-10-03	0	0.560	0.560	0.570	0.560	0.700	4,704,000	2,800,780	0.5954	0.560	0.560	0.570	0.560	0.700	4,704,000	0.5954	9.80%
2012-09-28	1	-	-	-	-	-	0	0	-	0.510	-	-	-	-	0	-	0.00%
2012-09-27	1	-	-	-	-	-	0	0	-	0.510	-	-	-	-	0	-	0.00%
2012-09-26	1	-	-	-	-	-	0	0	-	0.510	-	-	-	-	0	-	0.00%
2012-09-25	1	-	-	-	-	-	0	0	-	0.510	-	-	-	-	0	-	0.00%
2012-09-24	1	-	-	-	-	-	0	0	-	0.510	-	-	-	-	0	-	0.00%
2012-09-21	0	0.510	0.510	0.530	0.510	0.510	12,000	6,120	0.5100	0.510	0.510	0.530	0.510	0.510	12,000	0.5100	0.00%
2012-09-20	0	0.510	0.510	0.540	0.510	0.510	64,000	32,640	0.5100	0.510	0.510	0.540	0.510	0.510	64,000	0.5100	-1.92%
2012-09-19	0	0.520	0.510	0.520	0.520	0.520	2,000	1,040	0.5200	0.520	0.510	0.520	0.520	0.520	2,000	0.5200	0.00%
2012-09-18	0	0.520	0.520	0.530	0.520	0.520	2,000	1,040	0.5200	0.520	0.520	0.530	0.520	0.520	2,000	0.5200	-1.89%
2012-09-17	0	0.530	0.510	0.530	0.510	0.530	218,000	115,180	0.5283	0.530	0.510	0.530	0.510	0.530	218,000	0.5283	1.92%
2012-09-14	0	0.520	0.510	0.520	0.510	0.530	234,000	122,440	0.5232	0.520	0.510	0.520	0.510	0.530	234,000	0.5232	-5.45%
2012-09-13	0	0.550	0.510	0.550	0.570	0.570	6,000	3,420	0.5700	0.550	0.510	0.550	0.570	0.570	6,000	0.5700	-1.79%
2012-09-12	0	0.560	0.500	0.560	0.510	0.560	58,000	29,680	0.5117	0.560	0.500	0.560	0.510	0.560	58,000	0.5117	9.80%
2012-09-11	0	0.510	0.510	0.530	0.500	0.510	432,000	221,140	0.5119	0.510	0.510	0.530	0.500	0.510	432,000	0.5119	0.00%
2012-09-10	0	0.510	0.510	0.540	0.510	0.520	192,000	98,720	0.5142	0.510	0.510	0.540	0.510	0.520	192,000	0.5142	0.00%
2012-09-07	0	0.510	0.510	0.540	0.510	0.510	120,000	61,200	0.5100	0.510	0.510	0.540	0.510	0.510	120,000	0.5100	0.00%
2012-09-06	0	0.510	0.510	0.550	-	-	0	0	-	0.510	0.510	0.550	-	-	0	-	0.00%
2012-09-05	0	0.510	0.510	0.530	0.510	0.510	72,000	36,720	0.5100	0.510	0.510	0.530	0.510	0.510	72,000	0.5100	-7.27%
2012-09-04	0	0.550	0.510	0.550	0.510	0.550	106,000	55,140	0.5202	0.550	0.510	0.550	0.510	0.550	106,000	0.5202	7.84%
2012-09-03	0	0.510	0.510	0.550	0.500	0.510	30,000	15,040	0.5013	0.510	0.510	0.550	0.500	0.510	30,000	0.5013	2.00%
2012-08-31	0	0.500	0.500	0.520	0.500	0.520	68,000	35,220	0.5179	0.500	0.500	0.520	0.500	0.520	68,000	0.5179	-7.41%
2012-08-30	0	0.540	0.510	0.540	0.560	0.570	108,000	60,560	0.5607	0.540	0.510	0.540	0.560	0.570	108,000	0.5607	0.00%
2012-08-29	0	0.540	0.540	0.560	0.510	0.560	236,000	129,820	0.5501	0.540	0.540	0.560	0.510	0.560	236,000	0.5501	0.00%
2012-08-28	0	0.540	0.510	0.550	-	-	0	0	-	0.540	0.510	0.550	-	-	0	-	0.00%
2012-08-27	0	0.540	0.510	0.550	-	-	0	0	-	0.540	0.510	0.550	-	-	0	-	0.00%
2012-08-24	0	0.540	0.500	0.540	0.510	0.540	468,000	251,320	0.5370	0.540	0.500	0.540	0.510	0.540	468,000	0.5370	0.00%
2012-08-23	0	0.540	0.520	0.550	-	-	0	0	-	0.540	0.520	0.550	-	-	0	-	0.00%
2012-08-22	0	0.540	0.540	0.550	-	-	0	0	-	0.540	0.540	0.550	-	-	0	-	3.85%
2012-08-21	0	0.520	0.520	0.540	0.500	0.520	80,000	40,600	0.5075	0.520	0.520	0.540	0.500	0.520	80,000	0.5075	-3.70%
2012-08-20	0	0.540	0.500	0.540	-	-	0	0	-	0.540	0.500	0.540	-	-	0	-	0.00%
2012-08-17	0	0.540	0.500	0.550	-	-	0	0	-	0.540	0.500	0.550	-	-	0	-	0.00%
2012-08-16	0	0.540	0.510	0.560	0.500	0.540	20,000	10,160	0.5080	0.540	0.510	0.560	0.500	0.540	20,000	0.5080	-3.57%
2012-08-15	0	0.560	0.510	0.560	-	-	0	0	-	0.560	0.510	0.560	-	-	0	-	0.00%
2012-08-14	0	0.560	0.500	0.560	-	-	0	0	-	0.560	0.500	0.560	-	-	0	-	0.00%
2012-08-13	0	0.560	0.510	0.560	-	-	0	0	-	0.560	0.510	0.560	-	-	0	-	0.00%
2012-08-10	0	0.560	0.530	0.560	0.500	0.560	164,000	84,960	0.5180	0.560	0.530	0.560	0.500	0.560	164,000	0.5180	-1.75%
2012-08-09	0	0.570	0.540	0.570	0.540	0.570	108,000	59,400	0.5500	0.570	0.540	0.570	0.540	0.570	108,000	0.5500	0.00%
2012-08-08	0	0.570	0.570	0.580	0.530	0.530	48,000	25,440	0.5300	0.570	0.570	0.580	0.530	0.530	48,000	0.5300	7.55%
2012-08-07	0	0.530	0.530	0.560	0.490	0.550	122,000	62,300	0.5107	0.530	0.530	0.560	0.490	0.550	122,000	0.5107	-5.36%
2012-08-06	0	0.560	0.520	0.560	0.540	0.620	44,000	24,620	0.5595	0.560	0.520	0.560	0.540	0.620	44,000	0.5595	1.82%
2012-08-03	0	0.550	0.510	0.550	0.510	0.550	62,000	31,700	0.5113	0.550	0.510	0.550	0.510	0.550	62,000	0.5113	-1.79%
2012-08-02	0	0.560	0.550	0.560	0.510	0.560	342,000	174,920	0.5115	0.560	0.550	0.560	0.510	0.560	342,000	0.5115	1.82%
2012-08-01	0	0.550	0.550	0.560	0.520	0.520	100,000	52,000	0.5200	0.550	0.550	0.560	0.520	0.520	100,000	0.5200	5.77%
2012-07-31	0	0.520	0.510	0.550	0.510	0.550	892,000	462,200	0.5182	0.520	0.510	0.550	0.510	0.550	892,000	0.5182	-5.45%
2012-07-30	0	0.550	0.550	0.580	0.550	0.550	220,000	121,000	0.5500	0.550	0.550	0.580	0.550	0.550	220,000	0.5500	0.00%
2012-07-27	0	0.550	0.530	0.550	0.530	0.550	70,000	37,140	0.5306	0.550	0.530	0.550	0.530	0.550	70,000	0.5306	3.77%
2012-07-26	0	0.530	0.530	0.560	0.510	0.550	370,000	193,340	0.5225	0.530	0.530	0.560	0.510	0.550	370,000	0.5225	-5.36%
2012-07-25	0	0.560	0.560	0.570	0.540	0.550	150,000	81,700	0.5447	0.560	0.560	0.570	0.540	0.550	150,000	0.5447	-1.75%
2012-07-24	0	0.570	0.550	0.570	-	-	0	0	-	0.570	0.550	0.570	-	-	0	-	-1.72%
2012-07-23	0	0.580	0.550	0.580	0.550	0.580	814,000	454,660	0.5586	0.580	0.550	0.580	0.550	0.580	814,000	0.5586	1.75%
2012-07-20	0	0.570	0.560	0.570	0.570	0.570	50,000	28,500	0.5700	0.570	0.560	0.570	0.570	0.570	50,000	0.5700	0.00%
2012-07-19	0	0.570	0.560	0.570	0.570	0.570	1,408,000	802,560	0.5700	0.570	0.560	0.570	0.570	0.570	1,408,000	0.5700	-3.39%
2012-07-18	0	0.590	0.570	0.590	0.570	0.590	122,000	70,580	0.5785	0.590	0.570	0.590	0.570	0.590	122,000	0.5785	1.72%
2012-07-17	0	0.580	0.580	0.590	0.580	0.580	10,000	5,800	0.5800	0.580	0.580	0.590	0.580	0.580	10,000	0.5800	0.00%
2012-07-16	0	0.580	0.570	0.590	0.580	0.580	382,000	221,560	0.5800	0.580	0.570	0.590	0.580	0.580	382,000	0.5800	0.00%
2012-07-13	0	0.580	0.580	0.590	0.580	0.590	240,000	139,900	0.5829	0.580	0.580	0.590	0.580	0.590	240,000	0.5829	-1.69%
2012-07-12	0	0.590	0.590	0.600	0.580	0.580	50,000	29,000	0.5800	0.590	0.590	0.600	0.580	0.580	50,000	0.5800	-1.67%
2012-07-11	0	0.600	0.570	0.600	-	-	0	0	-	0.600	0.570	0.600	-	-	0	-	0.00%
2012-07-10	0	0.600	0.570	0.600	0.570	0.600	532,000	309,420	0.5816	0.600	0.570	0.600	0.570	0.600	532,000	0.5816	1.69%
2012-07-09	0	0.590	0.570	0.600	0.590	0.600	598,000	357,500	0.5978	0.590	0.570	0.600	0.590	0.600	598,000	0.5978	-1.67%
2012-07-06	0	0.600	0.590	0.610	0.600	0.620	82,000	49,240	0.6005	0.600	0.590	0.610	0.600	0.620	82,000	0.6005	-1.64%
2012-07-05	0	0.610	0.610	0.630	0.610	0.630	52,000	32,720	0.6292	0.610	0.610	0.630	0.610	0.630	52,000	0.6292	0.00%
2012-07-04	0	0.610	0.600	0.620	0.600	0.610	226,000	136,600	0.6044	0.610	0.600	0.620	0.600	0.610	226,000	0.6044	-1.61%
2012-07-03	0	0.620	0.610	0.630	0.600	0.620	672,000	405,240	0.6030	0.620	0.610	0.630	0.600	0.620	672,000	0.6030	1.64%
2012-06-29	0	0.610	0.600	0.610	0.610	0.610	860,000	524,600	0.6100	0.610	0.600	0.610	0.610	0.610	860,000	0.6100	1.67%
2012-06-28	0	0.600	0.600	0.630	0.600	0.630	826,000	512,780	0.6208	0.600	0.600	0.630	0.600	0.630	826,000	0.6208	-3.23%
2012-06-27	0	0.620	0.620	0.640	0.620	0.620	70,000	43,400	0.6200	0.620	0.620	0.640	0.620	0.620	70,000	0.6200	-1.59%
2012-06-26	0	0.630	0.630	0.640	0.620	0.630	238,000	149,480	0.6281	0.630	0.630	0.640	0.620	0.630	238,000	0.6281	0.00%
2012-06-25	0	0.630	0.630	0.640	0.630	0.700	190,000	122,240	0.6434	0.630	0.630	0.640	0.630	0.700	190,000	0.6434	-1.56%
2012-06-22	0	0.640	0.630	0.640	0.620	0.640	44,000	27,600	0.6273	0.640	0.630	0.640	0.620	0.640	44,000	0.6273	1.59%
2012-06-21	0	0.630	0.620	0.630	0.620	0.640	1,596,000	1,008,820	0.6321	0.630	0.620	0.630	0.620	0.640	1,596,000	0.6321	-1.56%
2012-06-20	0	0.640	0.630	0.650	0.630	0.640	870,000	550,200	0.6324	0.640	0.630	0.650	0.630	0.640	870,000	0.6324	1.59%
2012-06-19	0	0.630	0.620	0.660	0.610	0.640	976,000	605,760	0.6207	0.630	0.620	0.660	0.610	0.640	976,000	0.6207	3.28%
2012-06-18	0	0.610	0.600	0.620	0.610	0.620	248,000	151,560	0.6111	0.610	0.600	0.620	0.610	0.620	248,000	0.6111	-1.61%
2012-06-15	0	0.620	0.610	0.640	0.620	0.620	230,000	142,600	0.6200	0.620	0.610	0.640	0.620	0.620	230,000	0.6200	0.00%
2012-06-14	0	0.620	0.610	0.620	-	-	0	0	-	0.620	0.610	0.620	-	-	0	-	0.00%
2012-06-13	0	0.620	0.610	0.620	0.610	0.620	220,000	135,000	0.6136	0.620	0.610	0.620	0.610	0.620	220,000	0.6136	3.33%
2012-06-12	0	0.600	0.600	0.620	0.590	0.600	68,000	40,320	0.5929	0.600	0.600	0.620	0.590	0.600	68,000	0.5929	-3.23%
2012-06-11	0	0.620	0.600	0.620	0.600	0.620	282,000	171,960	0.6098	0.620	0.600	0.620	0.600	0.620	282,000	0.6098	-1.59%
2012-06-08	0	0.630	0.610	0.630	0.600	0.630	480,000	290,600	0.6054	0.630	0.610	0.630	0.600	0.630	480,000	0.6054	3.28%
2012-06-07	0	0.610	0.600	0.610	0.610	0.610	96,000	58,560	0.6100	0.610	0.600	0.610	0.610	0.610	96,000	0.6100	0.00%
2012-06-06	0	0.610	0.610	0.620	0.610	0.610	604,000	368,440	0.6100	0.610	0.610	0.620	0.610	0.610	604,000	0.6100	1.67%
2012-06-05	0	0.600	0.600	0.610	0.600	0.600	128,000	76,800	0.6000	0.600	0.600	0.610	0.600	0.600	128,000	0.6000	0.00%
2012-06-04	0	0.600	0.600	0.610	0.600	0.610	378,000	230,380	0.6095	0.600	0.600	0.610	0.600	0.610	378,000	0.6095	-3.23%
2012-06-01	0	0.620	0.600	0.640	0.620	0.620	274,000	169,880	0.6200	0.620	0.600	0.640	0.620	0.620	274,000	0.6200	-1.59%
2012-05-31	0	0.630	0.630	0.640	0.630	0.630	22,000	13,860	0.6300	0.630	0.630	0.640	0.630	0.630	22,000	0.6300	-1.56%
2012-05-30	0	0.640	0.630	0.640	0.630	0.650	590,000	377,800	0.6403	0.640	0.630	0.640	0.630	0.650	590,000	0.6403	-1.54%
2012-05-29	0	0.650	0.630	0.650	0.640	0.650	1,046,000	673,500	0.6439	0.650	0.630	0.650	0.640	0.650	1,046,000	0.6439	0.00%
2012-05-28	0	0.650	0.630	0.650	0.630	0.660	2,298,000	1,481,540	0.6447	0.650	0.630	0.650	0.630	0.660	2,298,000	0.6447	3.17%
2012-05-25	0	0.630	0.620	0.640	0.600	0.640	2,800,000	1,742,080	0.6222	0.630	0.620	0.640	0.600	0.640	2,800,000	0.6222	5.00%
2012-05-24	0	0.600	0.590	0.610	0.580	0.610	4,270,000	2,557,540	0.5990	0.600	0.590	0.610	0.580	0.610	4,270,000	0.5990	1.69%
2012-05-23	0	0.590	0.570	0.590	0.570	0.590	3,366,000	1,949,000	0.5790	0.590	0.570	0.590	0.570	0.590	3,366,000	0.5790	3.51%
2012-05-22	0	0.570	0.560	0.580	0.550	0.580	1,418,000	796,120	0.5614	0.570	0.560	0.580	0.550	0.580	1,418,000	0.5614	3.64%
2012-05-21	0	0.550	0.540	0.550	0.540	0.560	828,000	456,340	0.5511	0.550	0.540	0.550	0.540	0.560	828,000	0.5511	-3.51%
2012-05-18	0	0.570	0.550	0.570	0.550	0.570	218,000	120,860	0.5544	0.570	0.550	0.570	0.550	0.570	218,000	0.5544	3.64%
2012-05-17	0	0.550	0.550	0.570	0.550	0.550	10,000	5,500	0.5500	0.550	0.550	0.570	0.550	0.550	10,000	0.5500	1.85%
2012-05-16	0	0.540	0.540	0.560	0.530	0.550	304,000	165,720	0.5451	0.540	0.540	0.560	0.530	0.550	304,000	0.5451	-3.57%
2012-05-15	0	0.560	0.560	0.580	0.560	0.560	370,000	207,200	0.5600	0.560	0.560	0.580	0.560	0.560	370,000	0.5600	0.00%
2012-05-14	0	0.560	0.560	0.580	0.560	0.590	390,000	225,660	0.5786	0.560	0.560	0.580	0.560	0.590	390,000	0.5786	0.00%
2012-05-11	0	0.560	0.560	0.570	0.560	0.570	1,788,000	1,019,140	0.5700	0.560	0.560	0.570	0.560	0.570	1,788,000	0.5700	-1.75%
2012-05-10	0	0.570	0.570	0.580	0.570	0.570	170,000	96,900	0.5700	0.570	0.570	0.580	0.570	0.570	170,000	0.5700	-1.72%
2012-05-09	0	0.580	0.570	0.580	0.570	0.580	630,000	364,200	0.5781	0.580	0.570	0.580	0.570	0.580	630,000	0.5781	0.00%
2012-05-08	0	0.580	0.570	0.580	0.560	0.580	622,000	356,260	0.5728	0.580	0.570	0.580	0.560	0.580	622,000	0.5728	3.57%
2012-05-07	0	0.560	0.550	0.560	0.550	0.560	730,000	407,200	0.5578	0.560	0.550	0.560	0.550	0.560	730,000	0.5578	-1.75%
2012-05-04	0	0.570	0.560	0.570	0.550	0.570	76,000	42,980	0.5655	0.570	0.560	0.570	0.550	0.570	76,000	0.5655	-1.72%
2012-05-03	0	0.580	0.570	0.580	0.570	0.580	1,012,000	580,660	0.5738	0.580	0.570	0.580	0.570	0.580	1,012,000	0.5738	-1.69%
2012-05-02	0	0.590	0.580	0.590	0.570	0.590	194,000	112,400	0.5794	0.590	0.580	0.590	0.570	0.590	194,000	0.5794	3.51%
2012-04-30	0	0.570	0.570	0.580	0.560	0.570	52,000	29,340	0.5642	0.570	0.570	0.580	0.560	0.570	52,000	0.5642	0.00%
2012-04-27	0	0.570	0.560	0.570	0.560	0.570	440,000	250,700	0.5698	0.570	0.560	0.570	0.560	0.570	440,000	0.5698	1.79%
2012-04-26	0	0.560	0.560	0.570	0.560	0.580	2,070,000	1,162,700	0.5617	0.560	0.560	0.570	0.560	0.580	2,070,000	0.5617	-3.45%
2012-04-25	0	0.580	0.560	0.590	0.560	0.580	948,000	542,040	0.5718	0.580	0.560	0.590	0.560	0.580	948,000	0.5718	7.41%
2012-04-24	0	0.540	0.540	0.550	0.510	0.580	966,000	531,040	0.5497	0.540	0.540	0.550	0.510	0.580	966,000	0.5497	1.89%
2012-04-23	0	0.530	0.520	0.540	-	-	0	0	-	0.530	0.520	0.540	-	-	0	-	0.00%
2012-04-20	0	0.530	0.520	0.540	0.530	0.540	270,000	143,140	0.5301	0.530	0.520	0.540	0.530	0.540	270,000	0.5301	0.00%
2012-04-19	0	0.530	0.530	0.540	0.530	0.530	246,000	130,380	0.5300	0.530	0.530	0.540	0.530	0.530	246,000	0.5300	1.92%
2012-04-18	0	0.520	0.520	0.540	0.520	0.530	202,000	106,940	0.5294	0.520	0.520	0.540	0.520	0.530	202,000	0.5294	-1.89%
2012-04-17	0	0.530	0.520	0.530	0.530	0.530	310,000	164,300	0.5300	0.530	0.520	0.530	0.530	0.530	310,000	0.5300	1.92%
2012-04-16	0	0.520	0.520	0.530	0.510	0.510	64,000	32,640	0.5100	0.520	0.520	0.530	0.510	0.510	64,000	0.5100	-1.89%
2012-04-13	0	0.530	0.530	0.540	0.520	0.530	940,000	490,600	0.5219	0.530	0.530	0.540	0.520	0.530	940,000	0.5219	3.92%
2012-04-12	0	0.510	0.510	0.520	0.510	0.510	530,000	270,300	0.5100	0.510	0.510	0.520	0.510	0.510	530,000	0.5100	0.00%
2012-04-11	0	0.510	0.510	0.520	0.510	0.530	416,000	214,620	0.5159	0.510	0.510	0.520	0.510	0.530	416,000	0.5159	-1.92%
2012-04-10	0	0.520	0.520	0.530	0.510	0.520	1,140,000	590,300	0.5178	0.520	0.520	0.530	0.510	0.520	1,140,000	0.5178	1.96%
2012-04-05	0	0.510	0.495	0.510	0.495	0.510	132,000	66,570	0.5043	0.510	0.495	0.510	0.495	0.510	132,000	0.5043	0.00%
2012-04-03	0	0.510	0.510	0.520	0.500	0.500	86,000	43,000	0.5000	0.510	0.510	0.520	0.500	0.500	86,000	0.5000	0.00%
2012-04-02	0	0.510	0.495	0.510	0.510	0.510	70,000	35,700	0.5100	0.510	0.495	0.510	0.510	0.510	70,000	0.5100	3.03%
2012-03-30	0	0.495	0.490	0.495	0.490	0.510	1,518,000	759,840	0.5006	0.495	0.490	0.495	0.490	0.510	1,518,000	0.5006	-2.94%
2012-03-29	0	0.510	0.510	0.520	0.510	0.530	540,000	279,960	0.5184	0.510	0.510	0.520	0.510	0.530	540,000	0.5184	-5.56%
2012-03-28	0	0.540	0.540	0.550	0.530	0.530	170,000	90,100	0.5300	0.540	0.540	0.550	0.530	0.530	170,000	0.5300	-1.82%
2012-03-27	0	0.550	0.540	0.550	0.530	0.550	260,000	142,600	0.5485	0.550	0.540	0.550	0.530	0.550	260,000	0.5485	0.00%
2012-03-26	0	0.550	0.530	0.570	0.550	0.550	220,000	121,000	0.5500	0.550	0.530	0.570	0.550	0.550	220,000	0.5500	0.00%
2012-03-23	0	0.550	0.550	0.560	0.520	0.540	300,000	156,600	0.5220	0.550	0.550	0.560	0.520	0.540	300,000	0.5220	3.77%
2012-03-22	0	0.530	0.530	0.560	0.530	0.530	80,000	42,400	0.5300	0.530	0.530	0.560	0.530	0.530	80,000	0.5300	-1.85%
2012-03-21	0	0.540	0.530	0.570	0.520	0.540	118,000	63,100	0.5347	0.540	0.530	0.570	0.520	0.540	118,000	0.5347	0.00%
2012-03-20	0	0.540	0.530	0.550	0.530	0.540	630,000	335,900	0.5332	0.540	0.530	0.550	0.530	0.540	630,000	0.5332	1.89%
2012-03-19	0	0.530	0.530	0.550	0.530	0.530	100,000	53,000	0.5300	0.530	0.530	0.550	0.530	0.530	100,000	0.5300	-7.02%
2012-03-16	0	0.570	0.540	0.570	0.530	0.570	100,000	53,560	0.5356	0.570	0.540	0.570	0.530	0.570	100,000	0.5356	0.00%
2012-03-15	0	0.570	0.550	0.570	0.550	0.570	670,000	368,700	0.5503	0.570	0.550	0.570	0.550	0.570	670,000	0.5503	3.64%
2012-03-14	0	0.550	0.550	0.570	0.550	0.580	1,528,000	855,540	0.5599	0.550	0.550	0.570	0.550	0.580	1,528,000	0.5599	-5.17%
2012-03-13	0	0.580	0.580	0.590	0.570	0.580	1,330,000	771,080	0.5798	0.580	0.580	0.590	0.570	0.580	1,330,000	0.5798	-1.69%
2012-03-12	0	0.590	0.590	0.600	0.580	0.590	542,000	317,400	0.5856	0.590	0.590	0.600	0.580	0.590	542,000	0.5856	0.00%
2012-03-09	0	0.590	0.590	0.600	0.560	0.610	4,824,000	2,850,680	0.5909	0.590	0.590	0.600	0.560	0.610	4,824,000	0.5909	5.36%
2012-03-08	0	0.560	0.560	0.570	0.540	0.570	2,788,000	1,549,160	0.5557	0.560	0.560	0.570	0.540	0.570	2,788,000	0.5557	1.82%
2012-03-07	0	0.550	0.540	0.550	0.500	0.560	5,986,000	3,185,640	0.5322	0.550	0.540	0.550	0.500	0.560	5,986,000	0.5322	10.00%
2012-03-06	0	0.500	0.500	0.510	0.500	0.560	3,224,000	1,692,140	0.5249	0.500	0.500	0.510	0.500	0.560	3,224,000	0.5249	-1.96%
2012-03-05	0	0.510	0.490	0.510	0.480	0.510	816,000	411,320	0.5041	0.510	0.490	0.510	0.480	0.510	816,000	0.5041	0.00%
2012-03-02	0	0.510	0.490	0.510	0.480	0.510	362,000	179,020	0.4945	0.510	0.490	0.510	0.480	0.510	362,000	0.4945	0.00%
2012-03-01	0	0.510	0.495	0.510	0.500	0.510	990,000	495,020	0.5000	0.510	0.495	0.510	0.500	0.510	990,000	0.5000	-1.92%
2012-02-29	0	0.520	0.500	0.520	0.485	0.520	162,000	81,140	0.5009	0.520	0.500	0.520	0.485	0.520	162,000	0.5009	0.00%
2012-02-28	0	0.520	0.490	0.520	0.510	0.520	396,000	203,440	0.5137	0.520	0.490	0.520	0.510	0.520	396,000	0.5137	1.96%
2012-02-27	0	0.510	0.490	0.510	0.490	0.510	110,000	54,940	0.4995	0.510	0.490	0.510	0.490	0.510	110,000	0.4995	0.00%
2012-02-24	0	0.510	0.500	0.510	0.500	0.510	94,000	47,920	0.5098	0.510	0.500	0.510	0.500	0.510	94,000	0.5098	0.00%
2012-02-23	0	0.510	0.510	0.520	0.510	0.510	816,000	416,160	0.5100	0.510	0.510	0.520	0.510	0.510	816,000	0.5100	-1.92%
2012-02-22	0	0.520	0.510	0.520	0.500	0.520	2,200,000	1,111,720	0.5053	0.520	0.510	0.520	0.500	0.520	2,200,000	0.5053	8.33%
2012-02-21	0	0.480	0.475	0.480	0.470	0.490	1,124,000	534,130	0.4752	0.480	0.475	0.480	0.470	0.490	1,124,000	0.4752	-3.03%
2012-02-20	0	0.495	0.480	0.495	0.500	0.500	62,000	31,000	0.5000	0.495	0.480	0.495	0.500	0.500	62,000	0.5000	-2.94%
2012-02-17	0	0.510	0.490	0.510	0.490	0.510	268,000	131,560	0.4909	0.510	0.490	0.510	0.490	0.510	268,000	0.4909	4.08%
2012-02-16	0	0.490	0.485	0.500	-	-	0	0	-	0.490	0.485	0.500	-	-	0	-	0.00%
2012-02-15	0	0.490	0.485	0.495	0.470	0.500	794,000	382,660	0.4819	0.490	0.485	0.495	0.470	0.500	794,000	0.4819	-3.92%
2012-02-14	0	0.510	0.490	0.510	0.490	0.510	32,000	15,820	0.4944	0.510	0.490	0.510	0.490	0.510	32,000	0.4944	0.00%
2012-02-13	0	0.510	0.490	0.510	0.490	0.510	330,000	162,100	0.4912	0.510	0.490	0.510	0.490	0.510	330,000	0.4912	0.00%
2012-02-10	0	0.510	0.495	0.510	0.495	0.510	738,000	371,170	0.5029	0.510	0.495	0.510	0.495	0.510	738,000	0.5029	2.00%
2012-02-09	0	0.500	0.500	0.510	0.490	0.510	684,000	346,420	0.5065	0.500	0.500	0.510	0.490	0.510	684,000	0.5065	-1.96%
2012-02-08	0	0.510	0.500	0.510	0.490	0.510	1,172,000	585,990	0.5000	0.510	0.500	0.510	0.490	0.510	1,172,000	0.5000	2.00%
2012-02-07	0	0.500	0.480	0.500	0.480	0.500	30,000	14,800	0.4933	0.500	0.480	0.500	0.480	0.500	30,000	0.4933	4.17%
2012-02-06	0	0.480	0.480	0.500	0.480	0.520	302,000	149,600	0.4954	0.480	0.480	0.500	0.480	0.520	302,000	0.4954	-1.03%
2012-02-03	0	0.485	0.485	0.495	0.480	0.500	454,000	221,220	0.4873	0.485	0.485	0.495	0.480	0.500	454,000	0.4873	3.19%
2012-02-02	0	0.470	0.470	0.490	-	-	0	0	-	0.470	0.470	0.490	-	-	0	-	0.00%
2012-02-01	0	0.470	0.470	0.475	0.460	0.475	942,000	445,910	0.4734	0.470	0.470	0.475	0.460	0.475	942,000	0.4734	0.00%
2012-01-31	0	0.470	0.460	0.470	-	-	0	0	-	0.470	0.460	0.470	-	-	0	-	0.00%
2012-01-30	0	0.470	0.445	0.480	0.470	0.475	632,000	300,150	0.4749	0.470	0.445	0.480	0.470	0.475	632,000	0.4749	0.00%
2012-01-27	0	0.470	0.470	0.475	0.450	0.465	130,000	60,020	0.4617	0.470	0.470	0.475	0.450	0.465	130,000	0.4617	0.00%
2012-01-26	0	0.470	0.460	0.465	0.460	0.470	842,000	392,380	0.4660	0.470	0.460	0.465	0.460	0.470	842,000	0.4660	1.08%
2012-01-20	0	0.465	0.460	0.465	0.465	0.465	300,000	139,500	0.4650	0.465	0.460	0.465	0.465	0.465	300,000	0.4650	0.00%
2012-01-19	0	0.465	0.465	0.470	0.460	0.465	924,000	428,790	0.4641	0.465	0.465	0.470	0.460	0.465	924,000	0.4641	0.00%
2012-01-18	0	0.465	0.460	0.470	0.465	0.485	404,000	191,700	0.4745	0.465	0.460	0.470	0.465	0.485	404,000	0.4745	-1.06%
2012-01-17	0	0.470	0.470	0.485	0.470	0.490	510,000	245,430	0.4812	0.470	0.470	0.485	0.470	0.490	510,000	0.4812	-7.84%
2012-01-16	0	0.510	0.460	0.510	0.460	0.520	1,196,000	567,750	0.4747	0.510	0.460	0.510	0.460	0.520	1,196,000	0.4747	13.33%
2012-01-13	0	0.450	0.445	0.460	0.450	0.450	40,000	18,000	0.4500	0.450	0.445	0.460	0.450	0.450	40,000	0.4500	-2.17%
2012-01-12	0	0.460	0.450	0.460	0.450	0.460	474,000	215,840	0.4554	0.460	0.450	0.460	0.450	0.460	474,000	0.4554	0.00%
2012-01-11	0	0.460	0.450	0.460	0.460	0.460	30,000	13,800	0.4600	0.460	0.450	0.460	0.460	0.460	30,000	0.4600	0.00%
2012-01-10	0	0.460	0.440	0.460	0.430	0.460	150,000	67,550	0.4503	0.460	0.440	0.460	0.430	0.460	150,000	0.4503	0.00%
2012-01-09	0	0.460	0.440	0.460	0.450	0.460	258,000	117,680	0.4561	0.460	0.440	0.460	0.450	0.460	258,000	0.4561	-2.13%
2012-01-06	0	0.470	0.430	0.470	0.470	0.470	86,000	40,420	0.4700	0.470	0.430	0.470	0.470	0.470	86,000	0.4700	0.00%
2012-01-05	0	0.470	0.450	0.470	0.470	0.470	100,000	47,000	0.4700	0.470	0.450	0.470	0.470	0.470	100,000	0.4700	0.00%
2012-01-04	0	0.470	0.435	0.470	0.450	0.470	530,000	239,290	0.4515	0.470	0.435	0.470	0.450	0.470	530,000	0.4515	0.00%
2012-01-03	0	0.470	0.470	0.475	0.470	0.485	224,000	105,330	0.4702	0.470	0.470	0.475	0.470	0.485	224,000	0.4702	-2.08%
2011-12-30	0	0.480	0.470	0.480	0.475	0.480	156,000	73,780	0.4729	0.480	0.470	0.480	0.475	0.480	156,000	0.4729	2.13%
2011-12-29	0	0.470	0.455	0.475	0.440	0.470	130,000	60,550	0.4658	0.470	0.455	0.475	0.440	0.470	130,000	0.4658	5.62%
2011-12-28	0	0.445	0.445	0.490	0.440	0.490	228,000	103,420	0.4536	0.445	0.445	0.490	0.440	0.490	228,000	0.4536	-6.32%
2011-12-23	0	0.475	0.455	0.495	-	-	0	0	-	0.475	0.455	0.495	-	-	0	-	0.00%
2011-12-22	0	0.475	0.460	0.485	-	-	0	0	-	0.475	0.460	0.485	-	-	0	-	0.00%
2011-12-21	0	0.475	0.455	0.485	-	-	0	0	-	0.475	0.455	0.485	-	-	0	-	0.00%
2011-12-20	0	0.475	0.455	0.475	0.460	0.480	4,000	1,880	0.4700	0.475	0.455	0.475	0.460	0.480	4,000	0.4700	3.26%
2011-12-19	0	0.460	0.460	0.480	0.455	0.460	410,000	187,600	0.4576	0.460	0.460	0.480	0.455	0.460	410,000	0.4576	0.00%
2011-12-16	0	0.460	0.455	0.485	-	-	0	0	-	0.460	0.455	0.485	-	-	0	-	0.00%
2011-12-15	0	0.460	0.460	0.480	0.460	0.465	158,000	73,180	0.4632	0.460	0.460	0.480	0.460	0.465	158,000	0.4632	-2.13%
2011-12-14	0	0.470	0.470	0.485	0.470	0.480	312,000	149,460	0.4790	0.470	0.470	0.485	0.470	0.480	312,000	0.4790	-2.08%
2011-12-13	0	0.480	0.470	0.480	0.480	0.480	100,000	48,000	0.4800	0.480	0.470	0.480	0.480	0.480	100,000	0.4800	-1.03%
2011-12-12	0	0.485	0.475	0.485	0.470	0.485	760,000	363,850	0.4788	0.485	0.475	0.485	0.470	0.485	760,000	0.4788	3.19%
2011-12-09	0	0.470	0.455	0.475	0.470	0.470	470,000	220,900	0.4700	0.470	0.455	0.475	0.470	0.470	470,000	0.4700	-1.05%
2011-12-08	0	0.475	0.470	0.475	0.465	0.475	32,000	15,180	0.4744	0.475	0.470	0.475	0.465	0.475	32,000	0.4744	1.06%
2011-12-07	0	0.470	0.460	0.475	-	-	0	0	-	0.470	0.460	0.475	-	-	0	-	0.00%
2011-12-06	0	0.470	0.460	0.475	0.460	0.470	40,000	18,600	0.4650	0.470	0.460	0.475	0.460	0.470	40,000	0.4650	2.17%
2011-12-05	0	0.460	0.470	0.475	0.460	0.460	20,000	9,200	0.4600	0.460	0.470	0.475	0.460	0.460	20,000	0.4600	0.00%
2011-12-02	0	0.460	0.460	0.470	0.460	0.460	200,000	92,000	0.4600	0.460	0.460	0.470	0.460	0.460	200,000	0.4600	-1.08%
2011-12-01	0	0.465	0.460	0.465	0.460	0.480	560,000	263,300	0.4702	0.465	0.460	0.465	0.460	0.480	560,000	0.4702	2.20%
2011-11-30	0	0.455	0.455	0.470	0.455	0.455	110,000	50,050	0.4550	0.455	0.455	0.470	0.455	0.455	110,000	0.4550	0.00%
2011-11-29	0	0.455	0.450	0.470	0.450	0.470	1,748,000	802,590	0.4591	0.455	0.450	0.470	0.450	0.470	1,748,000	0.4591	-1.09%
2011-11-28	0	0.460	0.460	0.470	0.460	0.490	2,652,000	1,246,120	0.4699	0.460	0.460	0.470	0.460	0.490	2,652,000	0.4699	-6.12%
2011-11-25	0	0.490	0.490	0.495	0.490	0.495	710,000	348,450	0.4908	0.490	0.490	0.495	0.490	0.495	710,000	0.4908	-2.00%
2011-11-24	0	0.500	0.490	0.500	0.495	0.500	200,000	99,950	0.4998	0.500	0.490	0.500	0.495	0.500	200,000	0.4998	2.04%
2011-11-23	0	0.490	0.490	0.500	0.480	0.495	404,000	198,060	0.4902	0.490	0.490	0.500	0.480	0.495	404,000	0.4902	-2.00%
2011-11-22	0	0.500	0.490	0.500	0.495	0.500	234,000	116,380	0.4974	0.500	0.490	0.500	0.495	0.500	234,000	0.4974	0.00%
2011-11-21	0	0.500	0.490	0.500	0.490	0.500	260,000	129,450	0.4979	0.500	0.490	0.500	0.490	0.500	260,000	0.4979	0.00%
2011-11-18	0	0.500	0.495	0.500	0.490	0.510	2,002,000	998,510	0.4988	0.500	0.495	0.500	0.490	0.510	2,002,000	0.4988	0.00%
2011-11-17	0	0.500	0.490	0.500	0.500	0.500	320,000	160,000	0.5000	0.500	0.490	0.500	0.500	0.500	320,000	0.5000	0.00%
2011-11-16	0	0.500	0.495	0.500	0.500	0.540	6,298,000	3,250,760	0.5162	0.500	0.495	0.500	0.500	0.540	6,298,000	0.5162	-5.66%
2011-11-15	0	0.530	0.530	0.540	0.530	0.540	758,000	406,740	0.5366	0.530	0.530	0.540	0.530	0.540	758,000	0.5366	-3.64%
2011-11-14	0	0.550	0.530	0.550	0.520	0.550	2,002,000	1,075,680	0.5373	0.550	0.530	0.550	0.520	0.550	2,002,000	0.5373	5.77%
2011-11-11	0	0.520	0.520	0.540	0.520	0.520	110,000	58,200	0.5291	0.520	0.520	0.540	0.520	0.520	110,000	0.5291	1.96%
2011-11-10	0	0.510	0.510	0.520	0.510	0.520	420,000	217,840	0.5187	0.510	0.510	0.520	0.510	0.520	420,000	0.5187	-5.56%
2011-11-09	0	0.540	0.530	0.540	0.530	0.540	554,000	298,720	0.5392	0.540	0.530	0.540	0.530	0.540	554,000	0.5392	1.89%
2011-11-08	0	0.530	0.530	0.540	0.520	0.530	444,000	234,500	0.5282	0.530	0.530	0.540	0.520	0.530	444,000	0.5282	-1.85%
2011-11-07	0	0.540	0.530	0.540	0.540	0.540	980,000	529,200	0.5400	0.540	0.530	0.540	0.540	0.540	980,000	0.5400	1.89%
2011-11-04	0	0.530	0.530	0.540	0.520	0.530	1,244,000	651,080	0.5234	0.530	0.530	0.540	0.520	0.530	1,244,000	0.5234	1.92%
2011-11-03	0	0.520	0.520	0.540	0.520	0.530	434,000	228,220	0.5259	0.520	0.520	0.540	0.520	0.530	434,000	0.5259	-1.89%
2011-11-02	0	0.530	0.530	0.540	0.520	0.540	584,000	306,080	0.5241	0.530	0.530	0.540	0.520	0.540	584,000	0.5241	-1.85%
2011-11-01	0	0.540	0.520	0.540	0.530	0.540	618,000	328,400	0.5314	0.540	0.520	0.540	0.530	0.540	618,000	0.5314	-1.82%
2011-10-31	0	0.550	0.530	0.550	0.530	0.550	680,000	363,900	0.5351	0.550	0.530	0.550	0.530	0.550	680,000	0.5351	3.77%
2011-10-28	0	0.530	0.530	0.540	0.530	0.550	856,000	465,600	0.5439	0.530	0.530	0.540	0.530	0.550	856,000	0.5439	-1.85%
2011-10-27	0	0.540	0.530	0.550	0.520	0.540	2,220,000	1,186,840	0.5346	0.540	0.530	0.550	0.520	0.540	2,220,000	0.5346	3.85%
2011-10-26	0	0.520	0.510	0.530	0.510	0.530	1,658,000	854,880	0.5156	0.520	0.510	0.530	0.510	0.530	1,658,000	0.5156	0.00%
2011-10-25	0	0.520	0.520	0.530	0.510	0.520	276,000	143,020	0.5182	0.520	0.520	0.530	0.510	0.520	276,000	0.5182	0.00%
2011-10-24	0	0.520	0.520	0.540	0.510	0.540	340,000	179,360	0.5275	0.520	0.520	0.540	0.510	0.540	340,000	0.5275	-1.89%
2011-10-21	0	0.530	0.510	0.530	0.530	0.530	100,000	53,000	0.5300	0.530	0.510	0.530	0.530	0.530	100,000	0.5300	0.00%
2011-10-20	0	0.530	0.520	0.530	0.520	0.530	522,000	271,960	0.5210	0.530	0.520	0.530	0.520	0.530	522,000	0.5210	1.92%
2011-10-19	0	0.520	0.520	0.540	0.520	0.540	704,000	376,380	0.5346	0.520	0.520	0.540	0.520	0.540	704,000	0.5346	-1.89%
2011-10-18	0	0.530	0.530	0.540	0.530	0.540	354,000	188,320	0.5320	0.530	0.530	0.540	0.530	0.540	354,000	0.5320	-5.36%
2011-10-17	0	0.560	0.550	0.560	0.520	0.560	956,000	523,500	0.5476	0.560	0.550	0.560	0.520	0.560	956,000	0.5476	3.70%
2011-10-14	0	0.540	0.520	0.540	0.520	0.540	210,000	112,000	0.5333	0.540	0.520	0.540	0.520	0.540	210,000	0.5333	0.00%
2011-10-13	0	0.540	0.540	0.550	0.510	0.540	1,762,000	939,980	0.5335	0.540	0.540	0.550	0.510	0.540	1,762,000	0.5335	3.85%
2011-10-12	0	0.520	0.500	0.520	0.500	0.520	302,000	153,860	0.5095	0.520	0.500	0.520	0.500	0.520	302,000	0.5095	0.00%
2011-10-11	0	0.520	0.500	0.520	0.500	0.520	1,878,000	951,600	0.5067	0.520	0.500	0.520	0.500	0.520	1,878,000	0.5067	0.00%
2011-10-10	0	0.520	0.490	0.520	0.500	0.520	838,000	419,040	0.5000	0.520	0.490	0.520	0.500	0.520	838,000	0.5000	0.00%
2011-10-07	0	0.520	0.500	0.530	0.485	0.520	1,776,000	906,920	0.5107	0.520	0.500	0.530	0.485	0.520	1,776,000	0.5107	4.00%
2011-10-06	0	0.500	0.480	0.510	0.485	0.510	1,012,000	494,260	0.4884	0.500	0.480	0.510	0.485	0.510	1,012,000	0.4884	3.09%
2011-10-04	0	0.485	0.480	0.500	0.480	0.520	234,000	113,580	0.4854	0.485	0.480	0.500	0.480	0.520	234,000	0.4854	-3.00%
2011-10-03	0	0.500	0.490	0.520	0.490	0.550	1,490,000	752,430	0.5050	0.500	0.490	0.520	0.490	0.550	1,490,000	0.5050	-7.41%
2011-09-30	0	0.540	0.530	0.550	0.530	0.580	544,000	303,220	0.5574	0.540	0.530	0.550	0.530	0.580	544,000	0.5574	0.00%
2011-09-28	0	0.540	0.540	0.550	0.540	0.600	376,000	205,600	0.5468	0.540	0.540	0.550	0.540	0.600	376,000	0.5468	-6.90%
2011-09-27	0	0.580	0.540	0.590	0.520	0.600	3,012,000	1,714,140	0.5691	0.580	0.540	0.590	0.520	0.600	3,012,000	0.5691	0.00%
2011-09-26	0	0.580	0.570	0.580	0.520	0.580	994,000	541,140	0.5444	0.580	0.570	0.580	0.520	0.580	994,000	0.5444	-3.33%
2011-09-23	0	0.600	0.560	0.600	0.530	0.600	1,002,000	579,680	0.5785	0.600	0.560	0.600	0.530	0.600	1,002,000	0.5785	0.00%
2011-09-22	0	0.600	0.580	0.600	0.570	0.600	1,106,000	641,080	0.5796	0.600	0.580	0.600	0.570	0.600	1,106,000	0.5796	-1.64%
2011-09-21	0	0.610	0.600	0.620	0.600	0.630	776,000	481,880	0.6210	0.610	0.600	0.620	0.600	0.630	776,000	0.6210	-3.17%
2011-09-20	0	0.630	0.620	0.640	0.620	0.630	500,000	310,500	0.6210	0.630	0.620	0.640	0.620	0.630	500,000	0.6210	-3.08%
2011-09-19	0	0.650	0.620	0.650	-	-	0	0	-	0.650	0.620	0.650	-	-	0	-	0.00%
2011-09-16	0	0.650	0.640	0.650	0.630	0.650	1,136,000	728,560	0.6413	0.650	0.640	0.650	0.630	0.650	1,136,000	0.6413	3.17%
2011-09-15	0	0.630	0.600	0.630	0.600	0.630	664,000	406,100	0.6116	0.630	0.600	0.630	0.600	0.630	664,000	0.6116	0.00%
2011-09-14	0	0.630	0.600	0.630	0.590	0.640	1,310,000	821,360	0.6270	0.630	0.600	0.630	0.590	0.640	1,310,000	0.6270	0.00%
2011-09-12	0	0.630	0.630	0.650	0.630	0.650	64,000	40,500	0.6328	0.630	0.630	0.650	0.630	0.650	64,000	0.6328	-4.55%
2011-09-09	0	0.660	0.640	0.660	0.640	0.660	68,000	44,360	0.6524	0.660	0.640	0.660	0.640	0.660	68,000	0.6524	1.54%
2011-09-08	0	0.650	0.630	0.660	0.640	0.650	444,000	288,000	0.6486	0.650	0.630	0.660	0.640	0.650	444,000	0.6486	1.56%
2011-09-07	0	0.640	0.630	0.640	0.640	0.650	806,000	515,900	0.6401	0.640	0.630	0.640	0.640	0.650	806,000	0.6401	1.59%
2011-09-06	0	0.630	0.630	0.640	0.630	0.650	962,000	618,880	0.6433	0.630	0.630	0.640	0.630	0.650	962,000	0.6433	-1.56%
2011-09-05	0	0.640	0.630	0.650	0.630	0.640	664,000	423,960	0.6385	0.640	0.630	0.650	0.630	0.640	664,000	0.6385	-1.54%
2011-09-02	0	0.650	0.650	0.660	0.650	0.660	452,000	293,980	0.6504	0.650	0.650	0.660	0.650	0.660	452,000	0.6504	0.00%
2011-09-01	0	0.650	0.640	0.650	0.640	0.660	364,000	237,080	0.6513	0.650	0.640	0.650	0.640	0.660	364,000	0.6513	-1.52%
2011-08-31	0	0.660	0.640	0.660	0.650	0.660	352,000	230,320	0.6543	0.660	0.640	0.660	0.650	0.660	352,000	0.6543	0.00%
2011-08-30	0	0.660	0.640	0.660	0.640	0.670	610,000	397,500	0.6516	0.660	0.640	0.660	0.640	0.670	610,000	0.6516	0.00%
2011-08-29	0	0.660	0.650	0.670	0.660	0.680	104,000	68,780	0.6613	0.660	0.650	0.670	0.660	0.680	104,000	0.6613	-1.49%
2011-08-26	0	0.670	0.640	0.670	0.600	0.690	2,842,000	1,771,500	0.6233	0.670	0.640	0.670	0.600	0.690	2,842,000	0.6233	0.00%
2011-08-25	0	0.670	0.660	0.680	0.670	0.680	308,000	207,640	0.6742	0.670	0.660	0.680	0.670	0.680	308,000	0.6742	-1.47%
2011-08-24	0	0.680	0.660	0.680	0.660	0.700	1,268,000	849,100	0.6696	0.680	0.660	0.680	0.660	0.700	1,268,000	0.6696	-1.45%
2011-08-23	0	0.690	0.670	0.700	0.670	0.690	464,000	316,160	0.6814	0.690	0.670	0.700	0.670	0.690	464,000	0.6814	1.47%
2011-08-22	0	0.680	0.670	0.680	0.660	0.680	794,000	534,620	0.6733	0.680	0.670	0.680	0.660	0.680	794,000	0.6733	-2.86%
2011-08-19	0	0.700	0.680	0.700	0.680	0.700	414,000	284,620	0.6875	0.700	0.680	0.700	0.680	0.700	414,000	0.6875	0.00%
2011-08-18	0	0.700	0.690	0.700	0.680	0.710	496,000	349,480	0.7046	0.700	0.690	0.700	0.680	0.710	496,000	0.7046	0.00%
2011-08-17	0	0.700	0.690	0.700	0.690	0.710	1,254,000	877,360	0.6996	0.700	0.690	0.700	0.690	0.710	1,254,000	0.6996	0.00%
2011-08-16	0	0.700	0.670	0.700	0.690	0.700	620,000	430,540	0.6944	0.700	0.670	0.700	0.690	0.700	620,000	0.6944	2.94%
2011-08-15	0	0.680	0.680	0.690	0.680	0.690	1,286,000	881,280	0.6853	0.680	0.680	0.690	0.680	0.690	1,286,000	0.6853	0.00%
2011-08-12	0	0.680	0.670	0.690	0.670	0.700	1,160,000	796,300	0.6865	0.680	0.670	0.690	0.670	0.700	1,160,000	0.6865	0.00%
2011-08-11	0	0.680	0.660	0.680	0.640	0.680	2,602,000	1,715,540	0.6593	0.680	0.660	0.680	0.640	0.680	2,602,000	0.6593	1.49%
2011-08-10	0	0.670	0.670	0.680	0.660	0.680	1,824,000	1,223,820	0.6710	0.670	0.670	0.680	0.660	0.680	1,824,000	0.6710	4.69%
2011-08-09	0	0.640	0.640	0.650	0.620	0.650	4,272,000	2,723,500	0.6375	0.640	0.640	0.650	0.620	0.650	4,272,000	0.6375	-5.88%
2011-08-08	0	0.680	0.670	0.680	0.650	0.690	4,298,000	2,883,140	0.6708	0.680	0.670	0.680	0.650	0.690	4,298,000	0.6708	-2.86%
2011-08-05	0	0.700	0.690	0.700	0.680	0.710	4,250,000	2,961,620	0.6969	0.700	0.690	0.700	0.680	0.710	4,250,000	0.6969	-2.78%
2011-08-04	0	0.720	0.710	0.720	0.710	0.720	1,068,000	767,380	0.7185	0.720	0.710	0.720	0.710	0.720	1,068,000	0.7185	0.00%
2011-08-03	0	0.720	0.710	0.720	0.700	0.730	2,724,000	1,953,500	0.7171	0.720	0.710	0.720	0.700	0.730	2,724,000	0.7171	0.00%
2011-08-02	0	0.720	0.720	0.730	0.720	0.730	1,310,000	943,440	0.7202	0.720	0.720	0.730	0.720	0.730	1,310,000	0.7202	-1.37%
2011-08-01	0	0.730	0.720	0.730	0.720	0.740	1,796,000	1,308,860	0.7288	0.730	0.720	0.730	0.720	0.740	1,796,000	0.7288	-1.35%
2011-07-29	0	0.740	0.720	0.740	0.720	0.750	3,322,000	2,442,100	0.7351	0.740	0.720	0.740	0.720	0.750	3,322,000	0.7351	-1.33%
2011-07-28	0	0.750	0.740	0.750	0.730	0.750	936,000	689,880	0.7371	0.750	0.740	0.750	0.730	0.750	936,000	0.7371	1.35%
2011-07-27	0	0.740	0.740	0.750	0.740	0.750	1,444,000	1,073,200	0.7432	0.740	0.740	0.750	0.740	0.750	1,444,000	0.7432	-2.63%
2011-07-26	0	0.760	0.750	0.760	0.740	0.760	1,904,000	1,416,500	0.7440	0.760	0.750	0.760	0.740	0.760	1,904,000	0.7440	2.70%
2011-07-25	0	0.740	0.730	0.740	0.730	0.770	3,558,000	2,634,920	0.7406	0.740	0.730	0.740	0.730	0.770	3,558,000	0.7406	-2.63%
2011-07-22	0	0.760	0.750	0.760	0.730	0.810	10,770,000	8,292,860	0.7700	0.760	0.750	0.760	0.730	0.810	10,770,000	0.7700	2.70%
2011-07-21	0	0.740	0.730	0.740	0.720	0.740	2,458,000	1,782,880	0.7253	0.740	0.730	0.740	0.720	0.740	2,458,000	0.7253	2.78%
2011-07-20	0	0.720	0.720	0.730	0.710	0.730	1,964,000	1,409,280	0.7176	0.720	0.720	0.730	0.710	0.730	1,964,000	0.7176	-1.37%
2011-07-19	0	0.730	0.710	0.730	0.710	0.730	2,180,000	1,562,160	0.7166	0.730	0.710	0.730	0.710	0.730	2,180,000	0.7166	1.39%
2011-07-18	0	0.720	0.700	0.720	0.700	0.720	1,906,000	1,354,900	0.7109	0.720	0.700	0.720	0.700	0.720	1,906,000	0.7109	2.86%
2011-07-15	0	0.700	0.700	0.710	0.700	0.720	366,000	260,000	0.7104	0.700	0.700	0.710	0.700	0.720	366,000	0.7104	-1.41%
2011-07-14	0	0.710	0.710	0.720	0.700	0.720	620,000	440,000	0.7097	0.710	0.710	0.720	0.700	0.720	620,000	0.7097	-1.39%
2011-07-13	0	0.720	0.710	0.720	0.690	0.720	712,000	505,020	0.7093	0.720	0.710	0.720	0.690	0.720	712,000	0.7093	2.86%
2011-07-12	0	0.700	0.680	0.710	0.680	0.710	2,736,000	1,903,100	0.6956	0.700	0.680	0.710	0.680	0.710	2,736,000	0.6956	0.00%
2011-07-11	0	0.700	0.700	0.710	0.700	0.740	5,514,000	3,938,820	0.7143	0.700	0.700	0.710	0.700	0.740	5,514,000	0.7143	-2.78%
2011-07-08	0	0.720	0.710	0.720	0.710	0.740	2,412,000	1,739,440	0.7212	0.720	0.710	0.720	0.710	0.740	2,412,000	0.7212	1.41%
2011-07-07	0	0.710	0.710	0.730	0.710	0.730	930,000	673,520	0.7242	0.710	0.710	0.730	0.710	0.730	930,000	0.7242	-4.05%
2011-07-06	0	0.740	0.730	0.740	0.720	0.750	6,106,000	4,488,060	0.7350	0.740	0.730	0.740	0.720	0.750	6,106,000	0.7350	1.37%
2011-07-05	0	0.730	0.730	0.740	0.700	0.750	9,782,000	7,142,760	0.7302	0.730	0.730	0.740	0.700	0.750	9,782,000	0.7302	4.29%
2011-07-04	0	0.700	0.690	0.700	0.670	0.700	3,602,000	2,487,320	0.6905	0.700	0.690	0.700	0.670	0.700	3,602,000	0.6905	6.06%
2011-06-30	0	0.660	0.660	0.670	0.650	0.670	890,000	585,720	0.6581	0.660	0.660	0.670	0.650	0.670	890,000	0.6581	3.13%
2011-06-29	0	0.640	0.640	0.660	0.640	0.650	384,000	245,960	0.6405	0.640	0.640	0.660	0.640	0.650	384,000	0.6405	-1.54%
2011-06-28	0	0.650	0.650	0.660	0.640	0.650	562,000	364,600	0.6488	0.650	0.650	0.660	0.640	0.650	562,000	0.6488	0.00%
2011-06-27	0	0.650	0.640	0.650	0.630	0.650	436,000	279,480	0.6410	0.650	0.640	0.650	0.630	0.650	436,000	0.6410	1.56%
2011-06-24	0	0.640	0.630	0.640	0.630	0.640	1,070,000	678,800	0.6344	0.640	0.630	0.640	0.630	0.640	1,070,000	0.6344	1.59%
2011-06-23	0	0.630	0.630	0.640	0.620	0.630	274,000	172,120	0.6282	0.630	0.630	0.640	0.620	0.630	274,000	0.6282	0.00%
2011-06-22	0	0.630	0.630	0.640	0.620	0.630	310,000	195,120	0.6294	0.630	0.630	0.640	0.620	0.630	310,000	0.6294	0.00%
2011-06-21	0	0.630	0.630	0.640	0.620	0.630	526,000	330,460	0.6283	0.630	0.630	0.640	0.620	0.630	526,000	0.6283	1.61%
2011-06-20	0	0.620	0.610	0.630	0.620	0.640	432,000	269,240	0.6232	0.620	0.610	0.630	0.620	0.640	432,000	0.6232	0.00%
2011-06-17	0	0.620	0.610	0.630	0.620	0.640	1,104,000	696,340	0.6307	0.620	0.610	0.630	0.620	0.640	1,104,000	0.6307	-1.59%
2011-06-16	0	0.630	0.620	0.630	0.630	0.640	1,436,000	905,900	0.6308	0.630	0.620	0.630	0.630	0.640	1,436,000	0.6308	0.00%
2011-06-15	0	0.630	0.630	0.640	0.620	0.650	1,022,000	647,820	0.6339	0.630	0.630	0.640	0.620	0.650	1,022,000	0.6339	0.00%
2011-06-14	0	0.630	0.620	0.630	0.620	0.630	144,000	89,880	0.6242	0.630	0.620	0.630	0.620	0.630	144,000	0.6242	1.61%
2011-06-13	0	0.620	0.620	0.630	0.610	0.630	1,906,000	1,173,320	0.6156	0.620	0.620	0.630	0.610	0.630	1,906,000	0.6156	-3.12%
2011-06-10	0	0.640	0.640	0.650	0.640	0.650	2,500,000	1,623,680	0.6495	0.640	0.640	0.650	0.640	0.650	2,500,000	0.6495	-1.54%
2011-06-09	0	0.650	0.650	0.660	0.640	0.670	2,484,000	1,632,820	0.6573	0.650	0.650	0.660	0.640	0.670	2,484,000	0.6573	-1.52%
2011-06-08	0	0.660	0.660	0.670	0.660	0.670	1,760,000	1,175,580	0.6679	0.660	0.660	0.670	0.660	0.670	1,760,000	0.6679	0.00%
2011-06-07	0	0.660	0.660	0.670	0.660	0.670	1,988,000	1,328,900	0.6685	0.660	0.660	0.670	0.660	0.670	1,988,000	0.6685	-1.49%
2011-06-03	0	0.670	0.660	0.670	0.660	0.680	2,876,000	1,936,580	0.6734	0.670	0.660	0.670	0.660	0.680	2,876,000	0.6734	0.00%
2011-06-02	0	0.670	0.670	0.680	0.660	0.690	1,454,000	987,060	0.6789	0.670	0.670	0.680	0.660	0.690	1,454,000	0.6789	-2.90%
2011-06-01	0	0.690	0.670	0.690	0.660	0.690	1,358,000	917,700	0.6758	0.690	0.670	0.690	0.660	0.690	1,358,000	0.6758	2.99%
2011-05-31	0	0.670	0.650	0.670	0.630	0.670	2,126,000	1,397,360	0.6573	0.670	0.650	0.670	0.630	0.670	2,126,000	0.6573	6.35%
2011-05-30	0	0.630	0.630	0.640	0.630	0.660	3,720,000	2,396,160	0.6441	0.630	0.630	0.640	0.630	0.660	3,720,000	0.6441	-4.55%
2011-05-27	0	0.660	0.650	0.670	0.650	0.670	2,650,000	1,750,600	0.6606	0.660	0.650	0.670	0.650	0.670	2,650,000	0.6606	-2.94%
2011-05-26	0	0.680	0.670	0.680	0.660	0.690	3,192,000	2,146,920	0.6726	0.680	0.670	0.680	0.660	0.690	3,192,000	0.6726	-1.45%
2011-05-25	0	0.690	0.680	0.700	0.680	0.700	3,680,000	2,515,900	0.6837	0.690	0.680	0.700	0.680	0.700	3,680,000	0.6837	0.00%
2011-05-24	0	0.690	0.690	0.700	0.660	0.690	1,722,000	1,181,200	0.6859	0.690	0.690	0.700	0.660	0.690	1,722,000	0.6859	2.99%
2011-05-23	0	0.670	0.660	0.670	0.650	0.700	5,894,000	3,955,500	0.6711	0.670	0.660	0.670	0.650	0.700	5,894,000	0.6711	-5.63%
2011-05-20	0	0.710	0.700	0.710	0.690	0.720	6,800,000	4,762,320	0.7003	0.710	0.700	0.710	0.690	0.720	6,800,000	0.7003	-1.39%
2011-05-19	0	0.720	0.710	0.720	0.710	0.750	6,244,000	4,519,160	0.7238	0.720	0.710	0.720	0.710	0.750	6,244,000	0.7238	-2.70%
2011-05-18	0	0.740	0.730	0.750	0.720	0.770	18,998,000	14,127,300	0.7436	0.740	0.730	0.750	0.720	0.770	18,998,000	0.7436	4.23%
2011-05-17	0	0.710	0.710	0.720	0.680	0.710	4,222,000	2,937,600	0.6958	0.710	0.710	0.720	0.680	0.710	4,222,000	0.6958	0.00%
2011-05-16	0	0.710	0.710	0.720	0.700	0.720	5,258,000	3,731,700	0.7097	0.710	0.710	0.720	0.700	0.720	5,258,000	0.7097	0.00%
2011-05-13	0	0.710	0.710	0.720	0.660	0.720	6,152,000	4,280,400	0.6958	0.710	0.710	0.720	0.660	0.720	6,152,000	0.6958	0.00%
2011-05-12	0	0.710	0.700	0.710	0.690	0.730	15,290,000	10,851,280	0.7097	0.710	0.700	0.710	0.690	0.730	15,290,000	0.7097	2.90%
2011-05-11	0	0.690	0.690	0.700	0.640	0.700	15,108,000	10,187,220	0.6743	0.690	0.690	0.700	0.640	0.700	15,108,000	0.6743	6.15%
2011-05-09	0	0.650	0.640	0.650	0.640	0.670	2,630,000	1,722,180	0.6548	0.650	0.640	0.650	0.640	0.670	2,630,000	0.6548	1.56%
2011-05-06	0	0.640	0.640	0.650	0.640	0.650	2,060,000	1,323,760	0.6426	0.640	0.640	0.650	0.640	0.650	2,060,000	0.6426	-1.54%
2011-05-05	0	0.650	0.640	0.650	0.610	0.670	18,066,000	11,648,320	0.6448	0.650	0.640	0.650	0.610	0.670	18,066,000	0.6448	8.33%
2011-05-04	0	0.600	0.590	0.600	0.590	0.600	2,220,000	1,326,120	0.5974	0.600	0.590	0.600	0.590	0.600	2,220,000	0.5974	-1.64%
2011-05-03	0	0.610	0.600	0.620	0.600	0.630	7,204,000	4,428,080	0.6147	0.610	0.600	0.620	0.600	0.630	7,204,000	0.6147	0.00%
2011-04-29	0	0.610	0.600	0.610	0.580	0.610	2,792,000	1,686,580	0.6041	0.610	0.600	0.610	0.580	0.610	2,792,000	0.6041	3.39%
2011-04-28	0	0.590	0.590	0.600	0.570	0.620	18,460,000	11,046,540	0.5984	0.590	0.590	0.600	0.570	0.620	18,460,000	0.5984	5.36%
2011-04-27	1	-	-	-	-	-	0	0	-	0.560	-	-	-	-	0	-	0.00%
2011-04-26	0	0.560	0.560	0.570	0.560	0.570	3,812,000	2,150,760	0.5642	0.560	0.560	0.570	0.560	0.570	3,812,000	0.5642	-1.75%
2011-04-21	0	0.570	0.570	0.580	0.550	0.580	4,372,000	2,497,840	0.5713	0.570	0.570	0.580	0.550	0.580	4,372,000	0.5713	1.79%
2011-04-20	0	0.560	0.560	0.570	0.510	0.590	16,412,000	9,282,660	0.5656	0.560	0.560	0.570	0.510	0.590	16,412,000	0.5656	7.69%
2011-04-19	0	0.520	0.520	0.530	0.520	0.540	2,806,000	1,480,760	0.5277	0.520	0.520	0.530	0.520	0.540	2,806,000	0.5277	-3.70%
2011-04-18	0	0.540	0.530	0.540	0.530	0.570	6,760,000	3,736,840	0.5528	0.540	0.530	0.540	0.530	0.570	6,760,000	0.5528	-5.26%
2011-04-15	0	0.570	0.560	0.570	0.500	0.590	13,050,000	7,261,920	0.5565	0.570	0.560	0.570	0.500	0.590	13,050,000	0.5565	11.76%
2011-04-14	0	0.510	0.500	0.510	0.495	0.520	2,238,000	1,131,010	0.5054	0.510	0.500	0.510	0.495	0.520	2,238,000	0.5054	-1.92%
2011-04-13	0	0.520	0.510	0.520	0.510	0.520	1,486,000	764,640	0.5146	0.520	0.510	0.520	0.510	0.520	1,486,000	0.5146	1.96%
2011-04-12	0	0.510	0.510	0.520	0.495	0.510	600,000	301,300	0.5022	0.510	0.510	0.520	0.495	0.510	600,000	0.5022	-1.92%
2011-04-11	0	0.520	0.510	0.520	0.500	0.530	3,776,000	1,953,680	0.5174	0.520	0.510	0.520	0.500	0.530	3,776,000	0.5174	1.96%
2011-04-08	0	0.510	0.510	0.520	0.480	0.520	4,036,000	2,029,690	0.5029	0.510	0.510	0.520	0.480	0.520	4,036,000	0.5029	5.15%
2011-04-07	0	0.485	0.480	0.490	0.475	0.485	308,000	149,080	0.4840	0.485	0.480	0.490	0.475	0.485	308,000	0.4840	1.04%
2011-04-06	0	0.480	0.480	0.490	0.480	0.500	1,144,000	559,550	0.4891	0.480	0.480	0.490	0.480	0.500	1,144,000	0.4891	-1.03%
2011-04-04	0	0.485	0.475	0.485	0.475	0.490	262,000	125,770	0.4800	0.485	0.475	0.485	0.475	0.490	262,000	0.4800	-1.02%
2011-04-01	0	0.490	0.480	0.490	0.480	0.490	134,000	64,960	0.4848	0.490	0.480	0.490	0.480	0.490	134,000	0.4848	0.00%
2011-03-31	0	0.490	0.480	0.490	0.475	0.495	768,000	369,310	0.4809	0.490	0.480	0.490	0.475	0.495	768,000	0.4809	3.16%
2011-03-30	0	0.475	0.475	0.485	0.475	0.485	448,000	215,000	0.4799	0.475	0.475	0.485	0.475	0.485	448,000	0.4799	-3.06%
2011-03-29	0	0.490	0.480	0.490	0.475	0.495	992,000	475,980	0.4798	0.490	0.480	0.490	0.475	0.495	992,000	0.4798	0.00%
2011-03-28	0	0.490	0.475	0.490	0.475	0.500	630,000	307,650	0.4883	0.490	0.475	0.490	0.475	0.500	630,000	0.4883	-1.01%
2011-03-25	0	0.495	0.490	0.495	0.485	0.500	1,370,000	673,810	0.4918	0.495	0.490	0.495	0.485	0.500	1,370,000	0.4918	1.02%
2011-03-24	0	0.490	0.480	0.490	0.480	0.500	1,174,000	579,560	0.4937	0.490	0.480	0.490	0.480	0.500	1,174,000	0.4937	-1.01%
2011-03-23	0	0.495	0.485	0.495	0.475	0.495	580,000	279,900	0.4826	0.495	0.485	0.495	0.475	0.495	580,000	0.4826	1.02%
2011-03-22	0	0.490	0.490	0.500	0.480	0.490	120,000	58,600	0.4883	0.490	0.490	0.500	0.480	0.490	120,000	0.4883	0.00%
2011-03-21	0	0.490	0.485	0.495	0.470	0.490	1,652,000	797,760	0.4829	0.490	0.485	0.495	0.470	0.490	1,652,000	0.4829	2.08%
2011-03-18	0	0.480	0.475	0.480	0.470	0.490	1,456,000	688,820	0.4731	0.480	0.475	0.480	0.470	0.490	1,456,000	0.4731	-2.04%
2011-03-17	0	0.490	0.470	0.490	0.470	0.500	894,000	428,780	0.4796	0.490	0.470	0.490	0.470	0.500	894,000	0.4796	-2.00%
2011-03-16	0	0.500	0.490	0.500	0.480	0.500	898,000	446,440	0.4971	0.500	0.490	0.500	0.480	0.500	898,000	0.4971	4.17%
2011-03-15	0	0.480	0.480	0.485	0.480	0.490	942,000	455,170	0.4832	0.480	0.480	0.485	0.480	0.490	942,000	0.4832	-4.00%
2011-03-14	0	0.500	0.490	0.500	0.495	0.510	1,104,000	551,700	0.4997	0.500	0.490	0.500	0.495	0.510	1,104,000	0.4997	-1.96%
2011-03-11	0	0.510	0.500	0.510	0.500	0.510	172,000	86,800	0.5047	0.510	0.500	0.510	0.500	0.510	172,000	0.5047	-1.92%
2011-03-10	0	0.520	0.500	0.520	0.500	0.520	548,000	277,760	0.5069	0.520	0.500	0.520	0.500	0.520	548,000	0.5069	1.96%
2011-03-09	0	0.510	0.500	0.510	0.500	0.520	830,000	419,420	0.5053	0.510	0.500	0.510	0.500	0.520	830,000	0.5053	-1.92%
2011-03-08	0	0.520	0.510	0.520	0.510	0.530	1,844,000	950,520	0.5155	0.520	0.510	0.520	0.510	0.530	1,844,000	0.5155	-3.70%
2011-03-07	0	0.540	0.530	0.540	0.510	0.540	2,578,000	1,372,440	0.5324	0.540	0.530	0.540	0.510	0.540	2,578,000	0.5324	1.89%
2011-03-04	0	0.530	0.520	0.530	0.510	0.550	9,936,000	5,333,440	0.5368	0.530	0.520	0.530	0.510	0.550	9,936,000	0.5368	6.00%
2011-03-03	0	0.500	0.500	0.510	0.475	0.510	6,898,000	3,392,620	0.4918	0.500	0.500	0.510	0.475	0.510	6,898,000	0.4918	5.26%
2011-03-02	0	0.475	0.470	0.475	0.445	0.480	1,844,000	855,310	0.4638	0.475	0.470	0.475	0.445	0.480	1,844,000	0.4638	5.56%
2011-03-01	0	0.450	0.450	0.455	0.435	0.455	1,064,000	476,300	0.4477	0.450	0.450	0.455	0.435	0.455	1,064,000	0.4477	1.12%
2011-02-28	0	0.445	0.440	0.450	0.440	0.455	284,000	127,380	0.4485	0.445	0.440	0.450	0.440	0.455	284,000	0.4485	-1.11%
2011-02-25	0	0.450	0.445	0.450	0.430	0.450	1,226,000	544,660	0.4443	0.450	0.445	0.450	0.430	0.450	1,226,000	0.4443	2.27%
2011-02-24	0	0.440	0.440	0.445	0.440	0.460	940,000	421,880	0.4488	0.440	0.440	0.445	0.440	0.460	940,000	0.4488	-4.35%
2011-02-23	0	0.460	0.450	0.460	0.450	0.460	252,000	113,920	0.4521	0.460	0.450	0.460	0.450	0.460	252,000	0.4521	0.00%
2011-02-22	0	0.460	0.445	0.460	0.450	0.460	362,000	163,970	0.4530	0.460	0.445	0.460	0.450	0.460	362,000	0.4530	0.00%
2011-02-21	0	0.460	0.455	0.470	0.455	0.470	1,706,000	781,560	0.4581	0.460	0.455	0.470	0.455	0.470	1,706,000	0.4581	-2.13%
2011-02-18	0	0.470	0.460	0.470	0.455	0.470	1,588,000	733,580	0.4620	0.470	0.460	0.470	0.455	0.470	1,588,000	0.4620	0.00%
2011-02-17	0	0.470	0.460	0.470	0.460	0.470	396,000	183,870	0.4643	0.470	0.460	0.470	0.460	0.470	396,000	0.4643	0.00%
2011-02-16	0	0.470	0.460	0.470	0.460	0.470	244,000	113,060	0.4634	0.470	0.460	0.470	0.460	0.470	244,000	0.4634	-1.05%
2011-02-15	0	0.475	0.460	0.475	0.460	0.475	242,000	111,500	0.4607	0.475	0.460	0.475	0.460	0.475	242,000	0.4607	-1.04%
2011-02-14	0	0.480	0.480	0.485	0.455	0.480	732,000	345,830	0.4724	0.480	0.480	0.485	0.455	0.480	732,000	0.4724	2.13%
2011-02-11	0	0.470	0.455	0.470	0.460	0.475	5,278,000	2,463,370	0.4667	0.470	0.455	0.470	0.460	0.475	5,278,000	0.4667	-1.05%
2011-02-10	0	0.475	0.475	0.480	0.475	0.480	552,000	263,880	0.4780	0.475	0.475	0.480	0.475	0.480	552,000	0.4780	-1.04%
2011-02-09	0	0.480	0.480	0.485	0.475	0.480	302,000	144,950	0.4800	0.480	0.480	0.485	0.475	0.480	302,000	0.4800	0.00%
2011-02-08	0	0.480	0.475	0.480	0.475	0.490	874,000	421,680	0.4825	0.480	0.475	0.480	0.475	0.490	874,000	0.4825	0.00%
2011-02-07	0	0.480	0.480	0.490	0.480	0.485	454,000	218,430	0.4811	0.480	0.480	0.490	0.480	0.485	454,000	0.4811	-2.04%
2011-02-02	0	0.490	0.490	0.495	0.475	0.495	896,000	434,720	0.4852	0.490	0.490	0.495	0.475	0.495	896,000	0.4852	3.16%
2011-02-01	0	0.475	0.475	0.485	0.475	0.485	420,000	200,540	0.4775	0.475	0.475	0.485	0.475	0.485	420,000	0.4775	-1.04%
2011-01-31	0	0.480	0.475	0.490	0.470	0.495	1,428,000	685,880	0.4803	0.480	0.475	0.490	0.470	0.495	1,428,000	0.4803	-2.04%
2011-01-28	0	0.490	0.475	0.490	0.465	0.490	778,000	369,420	0.4748	0.490	0.475	0.490	0.465	0.490	778,000	0.4748	3.16%
2011-01-27	0	0.475	0.475	0.480	0.475	0.485	1,286,000	613,920	0.4774	0.475	0.475	0.480	0.475	0.485	1,286,000	0.4774	-2.06%
2011-01-26	0	0.485	0.475	0.485	0.470	0.510	4,948,000	2,383,570	0.4817	0.485	0.475	0.485	0.470	0.510	4,948,000	0.4817	-4.90%
2011-01-25	0	0.510	0.500	0.510	0.500	0.520	2,034,000	1,022,420	0.5027	0.510	0.500	0.510	0.500	0.520	2,034,000	0.5027	-1.92%
2011-01-24	0	0.520	0.510	0.520	0.500	0.520	1,318,000	674,640	0.5119	0.520	0.510	0.520	0.500	0.520	1,318,000	0.5119	-1.89%
2011-01-21	0	0.530	0.520	0.530	0.500	0.540	792,000	412,280	0.5206	0.530	0.520	0.530	0.500	0.540	792,000	0.5206	-1.85%
2011-01-20	0	0.540	0.530	0.540	0.530	0.550	1,408,000	752,180	0.5342	0.540	0.530	0.540	0.530	0.550	1,408,000	0.5342	-1.82%
2011-01-19	0	0.550	0.540	0.550	0.540	0.560	984,000	537,980	0.5467	0.550	0.540	0.550	0.540	0.560	984,000	0.5467	-1.79%
2011-01-18	0	0.560	0.540	0.560	0.540	0.560	3,204,000	1,759,980	0.5493	0.560	0.540	0.560	0.540	0.560	3,204,000	0.5493	1.82%
2011-01-17	0	0.550	0.540	0.550	0.530	0.560	3,366,000	1,848,760	0.5492	0.550	0.540	0.550	0.530	0.560	3,366,000	0.5492	-1.79%
2011-01-14	0	0.560	0.560	0.570	0.550	0.570	444,000	249,420	0.5618	0.560	0.560	0.570	0.550	0.570	444,000	0.5618	-1.75%
2011-01-13	0	0.570	0.560	0.570	0.550	0.570	2,578,000	1,434,080	0.5563	0.570	0.560	0.570	0.550	0.570	2,578,000	0.5563	-1.72%
2011-01-12	0	0.580	0.570	0.580	0.570	0.580	674,000	384,400	0.5703	0.580	0.570	0.580	0.570	0.580	674,000	0.5703	0.00%
2011-01-11	0	0.580	0.560	0.580	0.560	0.590	964,000	552,160	0.5728	0.580	0.560	0.580	0.560	0.590	964,000	0.5728	1.75%
2011-01-10	0	0.570	0.570	0.590	0.570	0.590	602,000	348,980	0.5797	0.570	0.570	0.590	0.570	0.590	602,000	0.5797	-1.72%
2011-01-07	0	0.580	0.580	0.590	0.580	0.600	1,140,000	674,440	0.5916	0.580	0.580	0.590	0.580	0.600	1,140,000	0.5916	-3.33%
2011-01-06	0	0.600	0.590	0.600	0.580	0.610	5,312,000	3,156,380	0.5942	0.600	0.590	0.600	0.580	0.610	5,312,000	0.5942	3.45%
2011-01-05	0	0.580	0.560	0.580	0.560	0.580	1,080,000	614,220	0.5687	0.580	0.560	0.580	0.560	0.580	1,080,000	0.5687	1.75%
2011-01-04	0	0.570	0.560	0.570	0.560	0.570	854,000	484,060	0.5668	0.570	0.560	0.570	0.560	0.570	854,000	0.5668	0.00%
2011-01-03	0	0.570	0.560	0.570	0.560	0.580	540,000	306,540	0.5677	0.570	0.560	0.570	0.560	0.580	540,000	0.5677	0.00%
2010-12-31	0	0.570	0.570	0.580	0.550	0.580	66,000	37,740	0.5718	0.570	0.570	0.580	0.550	0.580	66,000	0.5718	1.79%
2010-12-30	0	0.560	0.560	0.570	0.560	0.580	594,000	340,040	0.5725	0.560	0.560	0.570	0.560	0.580	594,000	0.5725	-1.75%
2010-12-29	0	0.570	0.560	0.570	0.560	0.580	520,000	300,180	0.5773	0.570	0.560	0.570	0.560	0.580	520,000	0.5773	3.64%
2010-12-28	0	0.550	0.550	0.560	0.550	0.560	740,000	414,320	0.5599	0.550	0.550	0.560	0.550	0.560	740,000	0.5599	-3.51%
2010-12-24	0	0.570	0.550	0.570	0.550	0.570	108,000	60,420	0.5594	0.570	0.550	0.570	0.550	0.570	108,000	0.5594	1.79%
2010-12-23	0	0.560	0.560	0.580	0.550	0.580	898,000	510,580	0.5686	0.560	0.560	0.580	0.550	0.580	898,000	0.5686	-1.75%
2010-12-22	0	0.570	0.550	0.570	0.550	0.570	358,000	197,020	0.5503	0.570	0.550	0.570	0.550	0.570	358,000	0.5503	0.00%
2010-12-21	0	0.570	0.560	0.570	0.550	0.570	566,000	317,360	0.5607	0.570	0.560	0.570	0.550	0.570	566,000	0.5607	3.64%
2010-12-20	0	0.550	0.530	0.550	0.530	0.550	1,710,000	921,120	0.5387	0.550	0.530	0.550	0.530	0.550	1,710,000	0.5387	-1.79%
2010-12-17	0	0.560	0.550	0.560	0.550	0.570	1,234,000	680,380	0.5514	0.560	0.550	0.560	0.550	0.570	1,234,000	0.5514	0.00%
2010-12-16	0	0.560	0.550	0.560	0.550	0.570	524,000	291,380	0.5561	0.560	0.550	0.560	0.550	0.570	524,000	0.5561	0.00%
2010-12-15	0	0.560	0.550	0.560	0.550	0.570	2,074,000	1,163,380	0.5609	0.560	0.550	0.560	0.550	0.570	2,074,000	0.5609	-1.75%
2010-12-14	0	0.570	0.570	0.580	0.560	0.570	1,472,000	837,900	0.5692	0.570	0.570	0.580	0.560	0.570	1,472,000	0.5692	-1.72%
2010-12-13	0	0.580	0.570	0.580	0.560	0.590	2,764,000	1,576,680	0.5704	0.580	0.570	0.580	0.560	0.590	2,764,000	0.5704	-1.69%
2010-12-10	0	0.590	0.580	0.590	0.570	0.590	472,000	273,360	0.5792	0.590	0.580	0.590	0.570	0.590	472,000	0.5792	1.72%
2010-12-09	0	0.580	0.570	0.580	0.570	0.590	1,822,000	1,056,700	0.5800	0.580	0.570	0.580	0.570	0.590	1,822,000	0.5800	-1.69%
2010-12-08	0	0.590	0.580	0.590	0.580	0.620	2,716,000	1,618,300	0.5958	0.590	0.580	0.590	0.580	0.620	2,716,000	0.5958	-4.84%
2010-12-07	0	0.620	0.600	0.610	0.600	0.620	1,474,000	895,960	0.6078	0.620	0.600	0.610	0.600	0.620	1,474,000	0.6078	1.64%
2010-12-06	0	0.610	0.600	0.610	0.610	0.620	780,000	477,800	0.6126	0.610	0.600	0.610	0.610	0.620	780,000	0.6126	0.00%
2010-12-03	0	0.610	0.610	0.630	0.610	0.630	1,928,000	1,190,540	0.6175	0.610	0.610	0.630	0.610	0.630	1,928,000	0.6175	-1.61%
2010-12-02	0	0.620	0.610	0.620	0.620	0.640	2,132,000	1,319,200	0.6188	0.620	0.610	0.620	0.620	0.640	2,132,000	0.6188	1.64%
2010-12-01	0	0.610	0.610	0.620	0.600	0.620	2,068,000	1,250,280	0.6046	0.610	0.610	0.620	0.600	0.620	2,068,000	0.6046	-1.61%
2010-11-30	0	0.620	0.610	0.620	0.600	0.620	3,120,000	1,905,680	0.6108	0.620	0.610	0.620	0.600	0.620	3,120,000	0.6108	0.00%
2010-11-29	0	0.620	0.610	0.630	0.610	0.630	1,840,000	1,139,940	0.6195	0.620	0.610	0.630	0.610	0.630	1,840,000	0.6195	-1.59%
2010-11-26	0	0.630	0.620	0.630	0.620	0.640	2,352,000	1,473,920	0.6267	0.630	0.620	0.630	0.620	0.640	2,352,000	0.6267	0.00%
2010-11-25	0	0.630	0.620	0.630	0.620	0.630	2,060,000	1,293,040	0.6277	0.630	0.620	0.630	0.620	0.630	2,060,000	0.6277	1.61%
2010-11-24	0	0.620	0.620	0.630	0.620	0.640	1,128,000	705,940	0.6258	0.620	0.620	0.630	0.620	0.640	1,128,000	0.6258	-1.59%
2010-11-23	0	0.630	0.620	0.630	0.620	0.640	2,686,000	1,687,580	0.6283	0.630	0.620	0.630	0.620	0.640	2,686,000	0.6283	-1.56%
2010-11-22	0	0.640	0.630	0.640	0.630	0.650	1,884,000	1,202,980	0.6385	0.640	0.630	0.640	0.630	0.650	1,884,000	0.6385	-1.54%
2010-11-19	0	0.650	0.640	0.650	0.640	0.650	3,014,000	1,929,040	0.6400	0.650	0.640	0.650	0.640	0.650	3,014,000	0.6400	1.56%
2010-11-18	0	0.640	0.640	0.650	0.640	0.650	2,394,000	1,532,600	0.6402	0.640	0.640	0.650	0.640	0.650	2,394,000	0.6402	-1.54%
2010-11-17	0	0.650	0.630	0.650	0.630	0.650	2,816,000	1,800,480	0.6394	0.650	0.630	0.650	0.630	0.650	2,816,000	0.6394	0.00%
2010-11-16	0	0.650	0.640	0.650	0.640	0.670	2,982,000	1,944,560	0.6521	0.650	0.640	0.650	0.640	0.670	2,982,000	0.6521	-1.52%
2010-11-15	0	0.660	0.650	0.660	0.650	0.670	1,722,000	1,136,480	0.6600	0.660	0.650	0.660	0.650	0.670	1,722,000	0.6600	0.00%
2010-11-12	0	0.660	0.650	0.660	0.660	0.680	2,816,000	1,865,180	0.6624	0.660	0.650	0.660	0.660	0.680	2,816,000	0.6624	-2.94%
2010-11-11	0	0.680	0.670	0.680	0.660	0.680	2,292,000	1,532,280	0.6685	0.680	0.670	0.680	0.660	0.680	2,292,000	0.6685	1.49%
2010-11-10	0	0.670	0.670	0.680	0.670	0.680	3,498,000	2,347,280	0.6710	0.670	0.670	0.680	0.670	0.680	3,498,000	0.6710	-1.47%
2010-11-09	0	0.680	0.680	0.690	0.670	0.700	2,464,000	1,684,440	0.6836	0.680	0.680	0.690	0.670	0.700	2,464,000	0.6836	-2.86%
2010-11-08	0	0.700	0.690	0.700	0.680	0.700	4,644,000	3,193,240	0.6876	0.700	0.690	0.700	0.680	0.700	4,644,000	0.6876	2.94%
2010-11-05	0	0.680	0.670	0.680	0.660	0.680	2,558,000	1,720,620	0.6726	0.680	0.670	0.680	0.660	0.680	2,558,000	0.6726	0.00%
2010-11-04	0	0.680	0.670	0.680	0.670	0.700	5,736,000	3,967,340	0.6917	0.680	0.670	0.680	0.670	0.700	5,736,000	0.6917	-2.86%
2010-11-03	0	0.700	0.690	0.700	0.650	0.720	24,636,000	17,061,720	0.6926	0.700	0.690	0.700	0.650	0.720	24,636,000	0.6926	7.69%
2010-11-02	0	0.650	0.640	0.650	0.640	0.660	2,956,000	1,912,020	0.6468	0.650	0.640	0.650	0.640	0.660	2,956,000	0.6468	0.00%
2010-11-01	0	0.650	0.630	0.650	0.630	0.650	1,368,000	870,700	0.6365	0.650	0.630	0.650	0.630	0.650	1,368,000	0.6365	3.17%
2010-10-29	0	0.630	0.630	0.640	0.630	0.660	1,210,000	767,660	0.6344	0.630	0.630	0.640	0.630	0.660	1,210,000	0.6344	-3.08%
2010-10-28	0	0.650	0.640	0.650	0.640	0.650	688,000	446,160	0.6485	0.650	0.640	0.650	0.640	0.650	688,000	0.6485	0.00%
2010-10-27	0	0.650	0.640	0.650	0.630	0.660	2,538,000	1,631,840	0.6430	0.650	0.640	0.650	0.630	0.660	2,538,000	0.6430	0.00%
2010-10-26	0	0.650	0.650	0.660	0.650	0.670	1,558,000	1,027,860	0.6597	0.650	0.650	0.660	0.650	0.670	1,558,000	0.6597	-1.52%
2010-10-25	0	0.660	0.650	0.660	0.640	0.670	3,470,000	2,289,000	0.6597	0.660	0.650	0.660	0.640	0.670	3,470,000	0.6597	0.00%
2010-10-22	0	0.660	0.650	0.660	0.650	0.670	1,956,000	1,285,080	0.6570	0.660	0.650	0.660	0.650	0.670	1,956,000	0.6570	0.00%
2010-10-21	0	0.660	0.660	0.670	0.650	0.670	1,506,000	988,800	0.6566	0.660	0.660	0.670	0.650	0.670	1,506,000	0.6566	0.00%
2010-10-20	0	0.660	0.650	0.660	0.650	0.660	1,506,000	985,660	0.6545	0.660	0.650	0.660	0.650	0.660	1,506,000	0.6545	-2.94%
2010-10-19	0	0.680	0.670	0.680	0.660	0.680	1,906,000	1,275,900	0.6694	0.680	0.670	0.680	0.660	0.680	1,906,000	0.6694	1.49%
2010-10-18	0	0.670	0.660	0.670	0.660	0.690	2,458,000	1,662,240	0.6763	0.670	0.660	0.670	0.660	0.690	2,458,000	0.6763	-1.47%
2010-10-15	0	0.680	0.670	0.680	0.650	0.710	12,642,000	8,674,120	0.6861	0.680	0.670	0.680	0.650	0.710	12,642,000	0.6861	3.03%
2010-10-14	0	0.660	0.650	0.660	0.640	0.670	2,640,000	1,733,740	0.6567	0.660	0.650	0.660	0.640	0.670	2,640,000	0.6567	0.00%
2010-10-13	0	0.660	0.640	0.660	0.650	0.670	1,480,000	966,700	0.6532	0.660	0.640	0.660	0.650	0.670	1,480,000	0.6532	1.54%
2010-10-12	0	0.650	0.640	0.650	0.640	0.660	1,864,000	1,207,720	0.6479	0.650	0.640	0.650	0.640	0.660	1,864,000	0.6479	1.56%
2010-10-11	0	0.640	0.640	0.650	0.640	0.660	812,000	526,300	0.6482	0.640	0.640	0.650	0.640	0.660	812,000	0.6482	-1.54%
2010-10-08	0	0.650	0.640	0.660	0.640	0.670	5,004,000	3,250,360	0.6496	0.650	0.640	0.660	0.640	0.670	5,004,000	0.6496	-1.52%
2010-10-07	0	0.660	0.660	0.670	0.660	0.680	1,018,000	676,060	0.6641	0.660	0.660	0.670	0.660	0.680	1,018,000	0.6641	-2.94%
2010-10-06	0	0.680	0.670	0.680	0.660	0.710	12,822,000	8,717,440	0.6799	0.680	0.670	0.680	0.660	0.710	12,822,000	0.6799	-2.86%
2010-10-05	0	0.700	0.690	0.700	0.630	0.720	24,364,000	16,771,900	0.6884	0.700	0.690	0.700	0.630	0.720	24,364,000	0.6884	9.38%
2010-10-04	0	0.640	0.620	0.640	0.620	0.650	2,744,000	1,739,100	0.6338	0.640	0.620	0.640	0.620	0.650	2,744,000	0.6338	0.00%
2010-09-30	0	0.640	0.630	0.640	0.620	0.650	3,472,000	2,198,140	0.6331	0.640	0.630	0.640	0.620	0.650	3,472,000	0.6331	0.00%
2010-09-29	0	0.640	0.630	0.640	0.630	0.660	4,944,000	3,168,900	0.6410	0.640	0.630	0.640	0.630	0.660	4,944,000	0.6410	0.00%
2010-09-28	0	0.640	0.630	0.640	0.630	0.650	2,538,000	1,611,560	0.6350	0.640	0.630	0.640	0.630	0.650	2,538,000	0.6350	0.00%
2010-09-27	0	0.640	0.630	0.640	0.630	0.650	1,052,000	674,440	0.6411	0.640	0.630	0.640	0.630	0.650	1,052,000	0.6411	-1.54%
2010-09-24	0	0.650	0.630	0.650	0.630	0.650	1,030,000	656,460	0.6373	0.650	0.630	0.650	0.630	0.650	1,030,000	0.6373	0.00%
2010-09-22	0	0.650	0.640	0.650	0.630	0.660	796,000	514,020	0.6458	0.650	0.640	0.650	0.630	0.660	796,000	0.6458	0.00%
2010-09-21	0	0.650	0.640	0.650	0.630	0.650	1,574,000	1,008,060	0.6404	0.650	0.640	0.650	0.630	0.650	1,574,000	0.6404	0.00%
2010-09-20	0	0.650	0.640	0.650	0.640	0.650	730,000	469,760	0.6435	0.650	0.640	0.650	0.640	0.650	730,000	0.6435	0.00%
2010-09-17	0	0.650	0.640	0.650	0.630	0.660	1,832,000	1,171,080	0.6392	0.650	0.640	0.650	0.630	0.660	1,832,000	0.6392	1.56%
2010-09-16	0	0.640	0.630	0.640	0.630	0.660	1,398,000	894,840	0.6401	0.640	0.630	0.640	0.630	0.660	1,398,000	0.6401	-1.54%
2010-09-15	0	0.650	0.640	0.650	0.640	0.660	1,592,000	1,040,880	0.6538	0.650	0.640	0.650	0.640	0.660	1,592,000	0.6538	0.00%
2010-09-14	0	0.650	0.640	0.650	0.640	0.660	1,670,000	1,082,120	0.6480	0.650	0.640	0.650	0.640	0.660	1,670,000	0.6480	0.00%
2010-09-13	0	0.650	0.650	0.660	0.650	0.680	3,710,000	2,485,400	0.6699	0.650	0.650	0.660	0.650	0.680	3,710,000	0.6699	-2.99%
2010-09-10	0	0.670	0.670	0.680	0.640	0.700	11,812,000	8,059,160	0.6823	0.670	0.670	0.680	0.640	0.700	11,812,000	0.6823	4.69%
2010-09-09	0	0.640	0.640	0.650	0.640	0.650	442,000	283,700	0.6419	0.640	0.640	0.650	0.640	0.650	442,000	0.6419	-1.54%
2010-09-08	0	0.650	0.630	0.650	0.630	0.650	816,000	522,160	0.6399	0.650	0.630	0.650	0.630	0.650	816,000	0.6399	0.00%
2010-09-07	0	0.650	0.640	0.650	0.630	0.650	1,196,000	769,900	0.6437	0.650	0.640	0.650	0.630	0.650	1,196,000	0.6437	1.56%
2010-09-06	0	0.640	0.640	0.660	0.640	0.660	2,808,000	1,818,780	0.6477	0.640	0.640	0.660	0.640	0.660	2,808,000	0.6477	1.59%
2010-09-03	0	0.630	0.620	0.630	0.600	0.630	1,342,000	821,440	0.6121	0.630	0.620	0.630	0.600	0.630	1,342,000	0.6121	0.00%
2010-09-02	0	0.630	0.620	0.630	0.620	0.630	1,024,000	641,380	0.6263	0.630	0.620	0.630	0.620	0.630	1,024,000	0.6263	1.61%
2010-09-01	0	0.620	0.610	0.620	0.600	0.620	412,000	250,340	0.6076	0.620	0.610	0.620	0.600	0.620	412,000	0.6076	3.33%
2010-08-31	0	0.600	0.600	0.610	0.590	0.630	1,484,000	896,420	0.6041	0.600	0.600	0.610	0.590	0.630	1,484,000	0.6041	-3.23%
2010-08-30	0	0.620	0.610	0.630	0.610	0.630	410,000	254,020	0.6196	0.620	0.610	0.630	0.610	0.630	410,000	0.6196	1.64%
2010-08-27	0	0.610	0.610	0.620	0.610	0.620	2,014,000	1,234,400	0.6129	0.610	0.610	0.620	0.610	0.620	2,014,000	0.6129	-1.61%
2010-08-26	0	0.620	0.620	0.630	0.620	0.640	2,374,000	1,498,400	0.6312	0.620	0.620	0.630	0.620	0.640	2,374,000	0.6312	-3.12%
2010-08-25	0	0.640	0.640	0.650	0.630	0.660	2,744,000	1,759,980	0.6414	0.640	0.640	0.650	0.630	0.660	2,744,000	0.6414	-1.54%
2010-08-24	0	0.650	0.650	0.660	0.650	0.660	1,720,000	1,132,200	0.6583	0.650	0.650	0.660	0.650	0.660	1,720,000	0.6583	-1.52%
2010-08-23	0	0.660	0.650	0.660	0.650	0.670	1,050,000	689,760	0.6569	0.660	0.650	0.660	0.650	0.670	1,050,000	0.6569	-1.49%
2010-08-20	0	0.670	0.670	0.680	0.670	0.680	736,000	495,240	0.6729	0.670	0.670	0.680	0.670	0.680	736,000	0.6729	0.00%
2010-08-19	0	0.670	0.660	0.670	0.660	0.690	2,997,111	2,046,724	0.6829	0.670	0.660	0.670	0.660	0.690	2,997,111	0.6829	1.52%
2010-08-18	0	0.660	0.660	0.680	0.660	0.670	1,222,000	815,300	0.6672	0.660	0.660	0.680	0.660	0.670	1,222,000	0.6672	0.00%
2010-08-17	0	0.660	0.660	0.670	0.660	0.670	650,000	429,200	0.6603	0.660	0.660	0.670	0.660	0.670	650,000	0.6603	0.00%
2010-08-16	0	0.660	0.660	0.670	0.660	0.680	2,564,100	1,706,423	0.6655	0.660	0.660	0.670	0.660	0.680	2,564,100	0.6655	-2.94%
2010-08-13	0	0.680	0.670	0.680	0.650	0.690	3,248,000	2,199,140	0.6771	0.680	0.670	0.680	0.650	0.690	3,248,000	0.6771	3.03%
2010-08-12	0	0.660	0.660	0.670	0.650	0.670	1,122,000	745,960	0.6648	0.660	0.660	0.670	0.650	0.670	1,122,000	0.6648	0.00%
2010-08-11	0	0.660	0.660	0.670	0.660	0.670	2,326,000	1,550,360	0.6665	0.660	0.660	0.670	0.660	0.670	2,326,000	0.6665	-1.49%
2010-08-10	0	0.670	0.660	0.670	0.660	0.690	6,072,000	4,103,700	0.6758	0.670	0.660	0.670	0.660	0.690	6,072,000	0.6758	-4.29%
2010-08-09	0	0.700	0.690	0.700	0.700	0.720	2,280,000	1,608,680	0.7056	0.700	0.690	0.700	0.700	0.720	2,280,000	0.7056	-1.41%
2010-08-06	0	0.710	0.710	0.720	0.700	0.740	3,574,000	2,570,380	0.7192	0.710	0.710	0.720	0.700	0.740	3,574,000	0.7192	0.00%
2010-08-05	0	0.710	0.710	0.720	0.710	0.730	2,376,000	1,698,840	0.7150	0.710	0.710	0.720	0.710	0.730	2,376,000	0.7150	-2.74%
2010-08-04	0	0.730	0.720	0.730	0.700	0.750	19,236,000	14,017,040	0.7287	0.730	0.720	0.730	0.700	0.750	19,236,000	0.7287	5.80%
2010-08-03	0	0.690	0.680	0.690	0.680	0.710	5,532,000	3,831,620	0.6926	0.690	0.680	0.690	0.680	0.710	5,532,000	0.6926	-1.43%
2010-08-02	0	0.700	0.690	0.700	0.670	0.720	8,096,000	5,661,740	0.6993	0.700	0.690	0.700	0.670	0.720	8,096,000	0.6993	2.94%
2010-07-30	0	0.680	0.660	0.680	0.670	0.690	2,144,000	1,444,400	0.6737	0.680	0.660	0.680	0.670	0.690	2,144,000	0.6737	-1.45%
2010-07-29	0	0.690	0.680	0.690	0.650	0.700	6,588,000	4,511,320	0.6848	0.690	0.680	0.690	0.650	0.700	6,588,000	0.6848	2.99%
2010-07-28	0	0.670	0.660	0.670	0.650	0.670	3,900,000	2,566,960	0.6582	0.670	0.660	0.670	0.650	0.670	3,900,000	0.6582	1.52%
2010-07-27	0	0.660	0.660	0.670	0.650	0.670	2,826,000	1,857,100	0.6571	0.660	0.660	0.670	0.650	0.670	2,826,000	0.6571	-1.49%
2010-07-26	0	0.670	0.660	0.670	0.660	0.690	1,638,000	1,092,080	0.6667	0.670	0.660	0.670	0.660	0.690	1,638,000	0.6667	-2.90%
2010-07-23	0	0.690	0.680	0.690	0.670	0.700	2,942,000	2,006,800	0.6821	0.690	0.680	0.690	0.670	0.700	2,942,000	0.6821	1.47%
2010-07-22	0	0.680	0.670	0.690	0.670	0.690	1,968,000	1,329,580	0.6756	0.680	0.670	0.690	0.670	0.690	1,968,000	0.6756	0.00%
2010-07-21	0	0.680	0.670	0.680	0.670	0.700	2,204,000	1,494,220	0.6780	0.680	0.670	0.680	0.670	0.700	2,204,000	0.6780	-1.45%
2010-07-20	0	0.690	0.680	0.690	0.660	0.710	5,934,000	4,059,400	0.6841	0.690	0.680	0.690	0.660	0.710	5,934,000	0.6841	6.15%
2010-07-19	0	0.650	0.650	0.660	0.630	0.650	1,278,000	823,100	0.6441	0.650	0.650	0.660	0.630	0.650	1,278,000	0.6441	0.00%
2010-07-16	0	0.650	0.650	0.660	0.650	0.670	1,410,000	931,500	0.6606	0.650	0.650	0.660	0.650	0.670	1,410,000	0.6606	-1.52%
2010-07-15	0	0.660	0.660	0.670	0.660	0.690	1,628,000	1,095,500	0.6729	0.660	0.660	0.670	0.660	0.690	1,628,000	0.6729	-4.35%
2010-07-14	0	0.690	0.690	0.700	0.690	0.730	2,700,000	1,920,520	0.7113	0.690	0.690	0.700	0.690	0.730	2,700,000	0.7113	-2.82%
2010-07-13	0	0.710	0.710	0.720	0.690	0.740	17,356,000	12,397,420	0.7143	0.710	0.710	0.720	0.690	0.740	17,356,000	0.7143	1.43%
2010-07-12	0	0.700	0.690	0.700	0.650	0.720	8,118,000	5,568,720	0.6860	0.700	0.690	0.700	0.650	0.720	8,118,000	0.6860	7.69%
2010-07-09	0	0.650	0.650	0.660	0.630	0.670	1,782,000	1,166,600	0.6547	0.650	0.650	0.660	0.630	0.670	1,782,000	0.6547	3.17%
2010-07-08	0	0.630	0.620	0.630	0.630	0.640	830,000	524,800	0.6323	0.630	0.620	0.630	0.630	0.640	830,000	0.6323	1.61%
2010-07-07	0	0.620	0.610	0.630	0.610	0.640	1,198,000	742,820	0.6201	0.620	0.610	0.630	0.610	0.640	1,198,000	0.6201	-3.12%
2010-07-06	0	0.640	0.630	0.640	0.620	0.640	956,000	601,740	0.6294	0.640	0.630	0.640	0.620	0.640	956,000	0.6294	3.23%
2010-07-05	0	0.620	0.610	0.620	0.610	0.630	1,284,000	795,500	0.6195	0.620	0.610	0.620	0.610	0.630	1,284,000	0.6195	0.00%
2010-07-02	0	0.620	0.620	0.630	0.610	0.650	3,124,000	1,941,440	0.6215	0.620	0.620	0.630	0.610	0.650	3,124,000	0.6215	-4.62%
2010-06-30	0	0.650	0.630	0.650	0.620	0.650	1,626,000	1,033,060	0.6353	0.650	0.630	0.650	0.620	0.650	1,626,000	0.6353	1.56%
2010-06-29	0	0.640	0.630	0.640	0.620	0.670	5,396,000	3,417,940	0.6334	0.640	0.630	0.640	0.620	0.670	5,396,000	0.6334	-4.48%
2010-06-28	0	0.670	0.660	0.670	0.660	0.680	1,944,000	1,304,340	0.6710	0.670	0.660	0.670	0.660	0.680	1,944,000	0.6710	0.00%
2010-06-25	0	0.670	0.660	0.680	0.660	0.680	1,602,000	1,078,140	0.6730	0.670	0.660	0.680	0.660	0.680	1,602,000	0.6730	0.00%
2010-06-24	0	0.670	0.670	0.680	0.670	0.700	2,382,000	1,635,820	0.6867	0.670	0.670	0.680	0.670	0.700	2,382,000	0.6867	-2.90%
2010-06-23	0	0.690	0.690	0.700	0.670	0.710	4,322,000	2,966,820	0.6864	0.690	0.690	0.700	0.670	0.710	4,322,000	0.6864	-1.43%
2010-06-22	0	0.700	0.690	0.710	0.690	0.750	11,002,000	7,954,040	0.7230	0.700	0.690	0.710	0.690	0.750	11,002,000	0.7230	-1.41%
2010-06-21	0	0.710	0.700	0.710	0.700	0.730	4,612,000	3,285,400	0.7124	0.710	0.700	0.710	0.700	0.730	4,612,000	0.7124	2.90%
2010-06-18	0	0.690	0.680	0.690	0.650	0.720	15,658,000	10,933,600	0.6983	0.690	0.680	0.690	0.650	0.720	15,658,000	0.6983	4.55%
2010-06-17	0	0.660	0.650	0.660	0.640	0.690	5,100,000	3,385,720	0.6639	0.660	0.650	0.660	0.640	0.690	5,100,000	0.6639	-2.94%
2010-06-15	0	0.680	0.670	0.680	0.600	0.740	27,262,000	18,909,500	0.6936	0.680	0.670	0.680	0.600	0.740	27,262,000	0.6936	9.68%
2010-06-14	0	0.620	0.610	0.620	0.560	0.620	6,770,000	4,036,380	0.5962	0.620	0.610	0.620	0.560	0.620	6,770,000	0.5962	10.71%
2010-06-11	0	0.560	0.560	0.570	0.560	0.580	1,998,000	1,130,940	0.5660	0.560	0.560	0.570	0.560	0.580	1,998,000	0.5660	0.00%
2010-06-10	0	0.560	0.550	0.560	0.560	0.570	1,816,000	1,023,920	0.5638	0.560	0.550	0.560	0.560	0.570	1,816,000	0.5638	-1.75%
2010-06-09	0	0.570	0.560	0.570	0.550	0.580	2,330,000	1,320,800	0.5669	0.570	0.560	0.570	0.550	0.580	2,330,000	0.5669	-1.72%
2010-06-08	0	0.580	0.580	0.590	0.570	0.590	1,764,000	1,017,880	0.5770	0.580	0.580	0.590	0.570	0.590	1,764,000	0.5770	0.00%
2010-06-07	0	0.580	0.570	0.580	0.560	0.580	2,234,000	1,270,940	0.5689	0.580	0.570	0.580	0.560	0.580	2,234,000	0.5689	-3.33%
2010-06-04	0	0.600	0.590	0.600	0.590	0.600	930,000	555,120	0.5969	0.600	0.590	0.600	0.590	0.600	930,000	0.5969	0.00%
2010-06-03	0	0.600	0.590	0.600	0.590	0.610	1,374,000	824,960	0.6004	0.600	0.590	0.600	0.590	0.610	1,374,000	0.6004	3.45%
2010-06-02	0	0.580	0.580	0.590	0.580	0.610	2,244,000	1,318,460	0.5875	0.580	0.580	0.590	0.580	0.610	2,244,000	0.5875	-4.92%
2010-06-01	0	0.610	0.610	0.620	0.600	0.630	2,334,000	1,430,660	0.6130	0.610	0.610	0.620	0.600	0.630	2,334,000	0.6130	-3.17%
2010-05-31	0	0.630	0.620	0.630	0.610	0.640	1,616,000	1,005,860	0.6224	0.630	0.620	0.630	0.610	0.640	1,616,000	0.6224	0.00%
2010-05-28	0	0.630	0.630	0.640	0.630	0.660	5,100,000	3,280,500	0.6432	0.630	0.630	0.640	0.630	0.660	5,100,000	0.6432	1.61%
2010-05-27	0	0.620	0.620	0.630	0.530	0.630	8,290,000	4,988,780	0.6018	0.620	0.620	0.630	0.530	0.630	8,290,000	0.6018	12.73%
2010-05-26	0	0.550	0.550	0.560	0.550	0.570	2,280,000	1,274,200	0.5589	0.550	0.550	0.560	0.550	0.570	2,280,000	0.5589	0.00%
2010-05-25	0	0.550	0.550	0.560	0.550	0.600	3,296,000	1,865,540	0.5660	0.550	0.550	0.560	0.550	0.600	3,296,000	0.5660	-9.84%
2010-05-24	0	0.610	0.610	0.620	0.570	0.640	4,236,000	2,609,220	0.6160	0.610	0.610	0.620	0.570	0.640	4,236,000	0.6160	1.67%
2010-05-20	0	0.600	0.580	0.600	0.560	0.640	8,070,000	4,734,540	0.5867	0.600	0.580	0.600	0.560	0.640	8,070,000	0.5867	-4.76%
2010-05-19	0	0.630	0.620	0.630	0.620	0.660	4,352,000	2,782,180	0.6393	0.630	0.620	0.630	0.620	0.660	4,352,000	0.6393	-5.97%
2010-05-18	0	0.670	0.670	0.680	0.660	0.700	4,202,000	2,840,740	0.6760	0.670	0.670	0.680	0.660	0.700	4,202,000	0.6760	1.52%
2010-05-17	0	0.660	0.660	0.670	0.660	0.720	4,912,000	3,359,560	0.6839	0.660	0.660	0.670	0.660	0.720	4,912,000	0.6839	-8.33%
2010-05-14	0	0.720	0.710	0.720	0.710	0.730	3,258,000	2,345,140	0.7198	0.720	0.710	0.720	0.710	0.730	3,258,000	0.7198	-1.37%
2010-05-13	0	0.730	0.730	0.740	0.720	0.750	3,886,000	2,845,780	0.7323	0.730	0.730	0.740	0.720	0.750	3,886,000	0.7323	-1.35%
2010-05-12	0	0.740	0.740	0.750	0.720	0.760	8,358,000	6,212,780	0.7433	0.740	0.740	0.750	0.720	0.760	8,358,000	0.7433	-1.33%
2010-05-11	0	0.750	0.740	0.750	0.730	0.810	33,662,000	25,906,900	0.7696	0.750	0.740	0.750	0.730	0.810	33,662,000	0.7696	5.63%
2010-05-10	0	0.710	0.710	0.730	0.700	0.740	2,186,000	1,580,680	0.7231	0.710	0.710	0.730	0.700	0.740	2,186,000	0.7231	0.00%
2010-05-07	0	0.710	0.690	0.710	0.650	0.740	7,410,000	5,244,420	0.7077	0.710	0.690	0.710	0.650	0.740	7,410,000	0.7077	-1.39%
2010-05-06	0	0.720	0.720	0.730	0.700	0.770	8,470,000	6,136,680	0.7245	0.720	0.720	0.730	0.700	0.770	8,470,000	0.7245	-4.00%
2010-05-05	0	0.750	0.750	0.760	0.750	0.800	10,180,000	7,840,780	0.7702	0.750	0.750	0.760	0.750	0.800	10,180,000	0.7702	-8.54%
2010-05-04	0	0.820	0.810	0.820	0.810	0.860	5,302,000	4,396,680	0.8292	0.820	0.810	0.820	0.810	0.860	5,302,000	0.8292	-2.38%
2010-05-03	0	0.840	0.830	0.840	0.830	0.870	4,590,000	3,922,060	0.8545	0.840	0.830	0.840	0.830	0.870	4,590,000	0.8545	-4.55%
2010-04-30	0	0.880	0.870	0.880	0.840	0.890	10,810,000	9,294,140	0.8598	0.880	0.870	0.880	0.840	0.890	10,810,000	0.8598	2.33%
2010-04-29	0	0.860	0.850	0.860	0.840	0.930	11,136,000	9,796,060	0.8797	0.860	0.850	0.860	0.840	0.930	11,136,000	0.8797	-5.49%
2010-04-28	0	0.910	0.900	0.910	0.900	0.950	13,048,000	11,977,060	0.9179	0.910	0.900	0.910	0.900	0.950	13,048,000	0.9179	-1.09%
2010-04-27	0	0.920	0.910	0.930	0.890	1.000	56,346,000	54,032,720	0.9589	0.920	0.910	0.930	0.890	1.000	56,346,000	0.9589	2.22%
2010-04-26	0	0.900	0.890	0.900	0.890	0.950	16,300,000	14,973,720	0.9186	0.900	0.890	0.900	0.890	0.950	16,300,000	0.9186	-3.23%
2010-04-23	0	0.930	0.920	0.940	0.920	0.970	7,426,000	6,977,000	0.9395	0.930	0.920	0.940	0.920	0.970	7,426,000	0.9395	-3.12%
2010-04-22	0	0.960	0.950	0.960	0.910	1.020	20,494,000	20,009,280	0.9763	0.960	0.950	0.960	0.910	1.020	20,494,000	0.9763	2.13%
2010-04-21	0	0.940	0.940	0.950	0.930	0.980	7,438,000	7,056,400	0.9487	0.940	0.940	0.950	0.930	0.980	7,438,000	0.9487	-3.09%
2010-04-20	0	0.970	0.970	0.980	0.960	1.000	10,626,000	10,398,120	0.9786	0.970	0.970	0.980	0.960	1.000	10,626,000	0.9786	-1.02%
2010-04-19	0	0.980	0.970	0.980	0.960	1.040	16,338,000	16,178,900	0.9903	0.980	0.970	0.980	0.960	1.040	16,338,000	0.9903	-1.01%
2010-04-16	0	0.990	0.980	0.990	0.970	1.030	19,040,000	18,950,180	0.9953	0.990	0.980	0.990	0.970	1.030	19,040,000	0.9953	0.00%
2010-04-15	0	0.990	0.980	0.990	0.960	1.070	43,046,000	43,698,160	1.0152	0.990	0.980	0.990	0.960	1.070	43,046,000	1.0152	2.06%
2010-04-14	0	0.970	0.970	0.980	0.960	1.090	41,502,000	41,991,120	1.0118	0.970	0.970	0.980	0.960	1.090	41,502,000	1.0118	-7.62%
2010-04-13	0	1.050	1.040	1.050	0.890	1.140	192,960,000	203,827,960	1.0563	1.050	1.040	1.050	0.890	1.140	192,960,000	1.0563	16.67%
2010-04-12	0	0.900	0.890	0.900	0.890	1.040	57,390,000	55,294,980	0.9635	0.900	0.890	0.900	0.890	1.040	57,390,000	0.9635	-10.00%
2010-04-09	0	1.000	0.990	1.000	0.990	1.130	56,952,000	59,648,120	1.0473	1.000	0.990	1.000	0.990	1.130	56,952,000	1.0473	-9.91%
2010-04-08	0	1.110	1.100	1.110	1.090	1.230	67,806,000	78,596,100	1.1591	1.110	1.100	1.110	1.090	1.230	67,806,000	1.1591	-0.89%
2010-04-07	0	1.120	1.120	1.130	1.090	1.300	119,814,000	140,999,960	1.1768	1.120	1.120	1.130	1.090	1.300	119,814,000	1.1768	-2.61%
2010-04-01	0	1.150	1.140	1.150	0.700	1.210	653,842,000	623,025,412	0.9529	1.150	1.140	1.150	0.700	1.210	653,842,000	0.9529	91.67%
2010-03-31	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2010-03-30	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2010-03-29	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2010-03-26	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2010-03-25	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2010-03-24	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2010-03-23	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2010-03-22	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2010-03-19	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2010-03-18	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2010-03-17	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2010-03-16	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2010-03-15	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2010-03-12	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2010-03-11	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2010-03-10	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2010-03-09	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2010-03-08	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2010-03-05	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2010-03-04	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2010-03-03	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2010-03-02	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2010-03-01	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2010-02-26	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2010-02-25	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2010-02-24	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2010-02-23	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2010-02-22	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2010-02-19	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2010-02-18	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2010-02-17	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2010-02-12	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2010-02-11	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2010-02-10	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2010-02-09	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2010-02-08	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2010-02-05	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2010-02-04	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2010-02-03	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2010-02-02	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2010-02-01	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2010-01-29	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2010-01-28	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2010-01-27	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2010-01-26	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2010-01-25	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2010-01-22	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2010-01-21	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2010-01-20	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2010-01-19	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2010-01-18	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2010-01-15	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2010-01-14	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2010-01-13	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2010-01-12	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2010-01-11	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2010-01-08	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2010-01-07	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2010-01-06	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2010-01-05	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2010-01-04	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2009-12-31	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2009-12-30	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2009-12-29	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2009-12-28	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2009-12-24	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2009-12-23	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2009-12-22	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2009-12-21	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2009-12-18	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2009-12-17	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2009-12-16	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2009-12-15	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2009-12-14	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2009-12-11	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2009-12-10	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2009-12-09	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2009-12-08	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2009-12-07	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2009-12-04	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2009-12-03	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2009-12-02	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2009-12-01	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2009-11-30	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2009-11-27	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2009-11-26	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2009-11-25	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2009-11-24	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2009-11-23	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2009-11-20	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2009-11-19	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2009-11-18	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2009-11-17	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2009-11-16	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2009-11-13	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2009-11-12	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2009-11-11	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2009-11-10	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2009-11-09	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2009-11-06	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2009-11-05	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2009-11-04	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2009-11-03	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2009-11-02	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2009-10-30	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2009-10-29	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2009-10-28	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2009-10-27	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2009-10-23	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2009-10-22	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2009-10-21	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2009-10-20	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2009-10-19	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2009-10-16	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2009-10-15	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2009-10-14	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2009-10-13	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2009-10-12	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2009-10-09	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2009-10-08	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2009-10-07	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2009-10-06	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2009-10-05	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2009-10-02	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2009-09-30	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2009-09-29	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2009-09-28	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2009-09-25	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2009-09-24	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2009-09-23	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2009-09-22	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2009-09-21	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2009-09-18	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2009-09-17	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2009-09-16	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2009-09-15	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2009-09-14	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2009-09-11	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2009-09-10	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2009-09-09	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2009-09-08	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2009-09-07	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2009-09-04	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2009-09-03	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2009-09-02	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2009-09-01	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2009-08-31	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2009-08-28	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2009-08-27	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2009-08-26	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2009-08-25	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2009-08-24	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2009-08-21	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2009-08-20	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2009-08-19	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2009-08-18	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2009-08-17	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2009-08-14	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2009-08-13	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2009-08-12	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2009-08-11	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2009-08-10	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2009-08-07	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2009-08-06	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2009-08-05	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2009-08-04	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2009-08-03	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2009-07-31	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2009-07-30	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2009-07-29	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2009-07-28	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2009-07-27	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2009-07-24	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2009-07-23	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2009-07-22	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2009-07-21	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2009-07-20	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2009-07-17	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2009-07-16	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2009-07-15	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2009-07-14	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2009-07-13	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2009-07-10	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2009-07-09	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2009-07-08	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2009-07-07	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2009-07-06	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2009-07-03	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2009-07-02	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2009-06-30	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2009-06-29	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2009-06-26	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2009-06-25	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2009-06-24	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2009-06-23	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2009-06-22	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2009-06-19	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2009-06-18	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2009-06-17	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2009-06-16	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2009-06-15	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2009-06-12	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2009-06-11	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2009-06-10	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2009-06-09	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2009-06-08	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2009-06-05	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2009-06-04	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2009-06-03	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2009-06-02	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2009-06-01	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2009-05-29	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2009-05-27	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2009-05-26	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2009-05-25	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2009-05-22	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2009-05-21	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2009-05-20	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2009-05-19	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2009-05-18	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2009-05-15	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2009-05-14	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2009-05-13	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2009-05-12	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2009-05-11	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2009-05-08	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2009-05-07	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2009-05-06	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2009-05-05	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2009-05-04	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2009-04-30	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2009-04-29	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2009-04-28	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2009-04-27	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2009-04-24	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2009-04-23	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2009-04-22	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2009-04-21	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2009-04-20	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2009-04-17	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2009-04-16	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2009-04-15	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2009-04-14	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2009-04-09	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2009-04-08	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2009-04-07	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2009-04-06	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2009-04-03	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2009-04-02	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2009-04-01	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2009-03-31	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2009-03-30	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2009-03-27	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2009-03-26	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2009-03-25	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2009-03-24	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2009-03-23	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2009-03-20	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2009-03-19	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2009-03-18	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2009-03-17	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2009-03-16	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2009-03-13	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2009-03-12	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2009-03-11	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2009-03-10	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2009-03-09	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2009-03-06	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2009-03-05	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2009-03-04	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2009-03-03	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2009-03-02	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2009-02-27	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2009-02-26	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2009-02-25	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2009-02-24	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2009-02-23	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2009-02-20	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2009-02-19	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2009-02-18	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2009-02-17	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2009-02-16	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2009-02-13	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2009-02-12	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2009-02-11	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2009-02-10	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2009-02-09	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2009-02-06	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2009-02-05	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2009-02-04	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2009-02-03	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2009-02-02	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2009-01-30	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2009-01-29	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2009-01-23	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2009-01-22	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2009-01-21	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2009-01-20	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2009-01-19	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2009-01-16	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2009-01-15	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2009-01-14	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2009-01-13	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2009-01-12	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2009-01-09	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2009-01-08	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2009-01-07	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2009-01-06	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2009-01-05	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2009-01-02	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2008-12-31	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2008-12-30	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2008-12-29	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2008-12-24	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2008-12-23	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2008-12-22	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2008-12-19	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2008-12-18	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2008-12-17	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2008-12-16	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2008-12-15	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2008-12-12	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2008-12-11	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2008-12-10	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2008-12-09	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2008-12-08	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2008-12-05	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2008-12-04	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2008-12-03	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2008-12-02	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2008-12-01	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2008-11-28	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2008-11-27	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2008-11-26	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2008-11-25	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2008-11-24	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2008-11-21	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2008-11-20	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2008-11-19	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2008-11-18	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2008-11-17	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2008-11-14	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2008-11-13	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2008-11-12	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2008-11-11	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2008-11-10	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2008-11-07	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2008-11-06	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2008-11-05	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2008-11-04	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2008-11-03	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2008-10-31	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2008-10-30	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2008-10-29	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2008-10-28	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2008-10-27	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2008-10-24	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2008-10-23	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2008-10-22	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2008-10-21	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2008-10-20	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2008-10-17	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2008-10-16	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2008-10-15	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2008-10-14	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2008-10-13	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2008-10-10	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2008-10-09	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2008-10-08	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2008-10-06	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2008-10-03	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2008-10-02	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2008-09-30	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2008-09-29	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2008-09-26	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2008-09-25	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2008-09-24	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2008-09-23	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2008-09-22	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2008-09-19	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2008-09-18	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2008-09-17	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2008-09-16	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2008-09-12	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2008-09-11	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2008-09-10	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2008-09-09	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2008-09-08	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2008-09-05	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2008-09-04	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2008-09-03	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2008-09-02	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2008-09-01	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2008-08-29	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2008-08-28	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2008-08-27	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2008-08-26	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2008-08-25	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2008-08-21	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2008-08-20	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2008-08-19	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2008-08-18	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2008-08-15	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2008-08-14	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2008-08-13	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2008-08-12	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2008-08-11	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2008-08-08	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2008-08-07	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2008-08-05	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2008-08-04	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2008-08-01	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2008-07-31	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2008-07-30	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2008-07-29	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2008-07-28	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2008-07-25	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2008-07-24	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2008-07-23	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2008-07-22	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2008-07-21	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2008-07-18	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2008-07-17	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2008-07-16	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2008-07-15	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2008-07-14	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2008-07-11	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2008-07-10	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2008-07-09	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2008-07-08	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2008-07-07	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2008-07-04	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2008-07-03	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2008-07-02	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2008-06-30	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2008-06-27	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2008-06-26	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2008-06-25	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2008-06-24	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2008-06-23	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2008-06-20	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2008-06-19	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2008-06-18	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2008-06-17	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2008-06-16	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2008-06-13	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2008-06-12	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2008-06-11	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2008-06-10	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2008-06-06	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2008-06-05	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2008-06-04	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2008-06-03	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2008-06-02	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2008-05-30	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2008-05-29	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2008-05-28	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2008-05-27	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2008-05-26	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2008-05-23	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2008-05-22	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2008-05-21	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2008-05-20	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2008-05-19	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2008-05-16	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2008-05-15	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2008-05-14	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2008-05-13	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2008-05-09	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2008-05-08	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2008-05-07	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2008-05-06	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2008-05-05	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2008-05-02	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2008-04-30	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2008-04-29	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2008-04-28	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2008-04-25	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2008-04-24	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2008-04-23	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2008-04-22	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2008-04-21	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2008-04-18	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2008-04-17	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2008-04-16	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2008-04-15	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2008-04-14	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2008-04-11	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2008-04-10	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2008-04-09	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2008-04-08	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2008-04-07	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2008-04-03	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2008-04-02	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2008-04-01	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2008-03-31	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2008-03-28	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2008-03-27	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2008-03-26	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2008-03-25	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2008-03-20	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2008-03-19	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2008-03-18	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2008-03-17	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2008-03-14	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2008-03-13	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2008-03-12	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2008-03-11	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2008-03-10	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2008-03-07	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2008-03-06	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2008-03-05	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2008-03-04	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2008-03-03	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2008-02-29	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2008-02-28	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2008-02-27	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2008-02-26	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2008-02-25	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2008-02-22	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2008-02-21	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2008-02-20	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2008-02-19	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2008-02-18	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2008-02-15	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2008-02-14	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2008-02-13	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2008-02-12	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2008-02-11	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2008-02-06	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2008-02-05	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2008-02-04	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2008-02-01	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2008-01-31	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2008-01-30	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2008-01-29	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2008-01-28	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2008-01-25	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2008-01-24	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2008-01-23	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2008-01-22	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2008-01-21	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2008-01-18	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2008-01-17	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2008-01-16	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2008-01-15	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2008-01-14	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2008-01-11	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2008-01-10	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2008-01-09	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2008-01-08	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2008-01-07	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2008-01-04	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2008-01-03	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2008-01-02	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2007-12-31	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2007-12-28	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2007-12-27	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2007-12-24	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2007-12-21	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2007-12-20	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2007-12-19	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2007-12-18	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2007-12-17	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2007-12-14	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2007-12-13	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2007-12-12	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2007-12-11	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2007-12-10	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2007-12-07	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2007-12-06	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2007-12-05	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2007-12-04	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2007-12-03	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2007-11-30	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2007-11-29	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2007-11-28	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2007-11-27	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2007-11-26	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2007-11-23	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2007-11-22	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2007-11-21	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2007-11-20	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2007-11-19	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2007-11-16	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2007-11-15	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2007-11-14	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2007-11-13	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2007-11-12	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2007-11-09	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2007-11-08	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2007-11-07	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2007-11-06	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2007-11-05	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2007-11-02	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2007-11-01	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2007-10-31	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2007-10-30	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2007-10-29	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2007-10-26	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2007-10-25	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2007-10-24	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2007-10-23	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2007-10-22	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2007-10-18	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2007-10-17	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2007-10-16	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2007-10-15	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2007-10-12	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2007-10-11	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2007-10-10	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2007-10-09	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2007-10-08	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2007-10-05	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2007-10-04	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2007-10-03	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2007-10-02	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2007-09-28	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2007-09-27	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2007-09-25	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2007-09-24	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2007-09-21	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2007-09-20	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2007-09-19	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2007-09-18	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2007-09-17	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2007-09-14	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2007-09-13	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2007-09-12	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2007-09-11	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2007-09-10	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2007-09-07	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2007-09-06	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2007-09-05	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2007-09-04	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2007-09-03	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2007-08-31	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2007-08-30	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2007-08-29	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2007-08-28	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2007-08-27	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2007-08-24	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2007-08-23	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2007-08-22	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2007-08-21	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2007-08-20	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2007-08-17	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2007-08-16	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2007-08-15	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2007-08-14	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2007-08-13	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2007-08-10	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2007-08-09	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2007-08-08	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2007-08-07	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2007-08-06	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2007-08-03	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2007-08-02	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2007-08-01	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2007-07-31	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2007-07-30	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2007-07-27	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2007-07-26	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2007-07-25	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2007-07-24	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2007-07-23	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2007-07-20	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2007-07-19	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2007-07-18	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2007-07-17	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2007-07-16	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2007-07-13	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2007-07-12	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2007-07-11	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2007-07-10	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2007-07-09	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2007-07-06	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2007-07-05	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2007-07-04	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2007-07-03	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2007-06-29	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2007-06-28	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2007-06-27	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2007-06-26	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2007-06-25	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2007-06-22	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2007-06-21	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2007-06-20	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2007-06-18	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2007-06-15	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2007-06-14	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2007-06-13	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2007-06-12	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2007-06-11	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2007-06-08	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2007-06-07	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2007-06-06	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2007-06-05	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2007-06-04	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2007-06-01	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2007-05-31	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2007-05-30	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2007-05-29	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2007-05-28	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2007-05-25	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2007-05-23	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2007-05-22	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2007-05-21	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2007-05-18	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2007-05-17	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2007-05-16	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2007-05-15	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2007-05-14	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2007-05-11	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2007-05-10	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2007-05-09	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2007-05-08	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2007-05-07	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2007-05-04	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2007-05-03	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2007-05-02	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2007-04-30	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2007-04-27	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2007-04-26	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2007-04-25	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2007-04-24	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2007-04-23	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2007-04-20	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2007-04-19	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2007-04-18	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2007-04-17	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2007-04-16	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2007-04-13	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2007-04-12	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2007-04-11	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2007-04-10	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2007-04-04	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2007-04-03	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2007-04-02	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2007-03-30	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2007-03-29	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2007-03-28	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2007-03-27	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2007-03-26	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2007-03-23	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2007-03-22	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2007-03-21	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2007-03-20	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2007-03-19	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2007-03-16	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2007-03-15	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2007-03-14	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2007-03-13	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2007-03-12	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2007-03-09	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2007-03-08	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2007-03-07	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2007-03-06	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2007-03-05	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2007-03-02	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2007-03-01	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2007-02-28	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2007-02-27	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2007-02-26	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2007-02-23	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2007-02-22	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2007-02-21	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2007-02-16	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2007-02-15	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2007-02-14	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2007-02-13	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2007-02-12	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2007-02-09	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2007-02-08	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2007-02-07	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2007-02-06	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2007-02-05	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2007-02-02	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2007-02-01	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2007-01-31	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2007-01-30	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2007-01-29	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2007-01-26	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2007-01-25	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2007-01-24	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2007-01-23	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2007-01-22	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2007-01-19	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2007-01-18	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2007-01-17	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2007-01-16	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2007-01-15	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2007-01-12	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2007-01-11	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2007-01-10	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2007-01-09	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2007-01-08	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2007-01-05	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2007-01-04	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2007-01-03	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2007-01-02	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2006-12-29	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2006-12-28	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2006-12-27	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2006-12-22	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2006-12-21	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2006-12-20	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2006-12-19	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2006-12-18	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2006-12-15	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2006-12-14	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2006-12-13	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2006-12-12	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2006-12-11	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2006-12-08	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2006-12-07	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2006-12-06	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2006-12-05	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2006-12-04	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2006-12-01	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2006-11-30	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2006-11-29	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2006-11-28	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2006-11-27	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2006-11-24	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2006-11-23	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2006-11-22	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2006-11-21	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2006-11-20	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2006-11-17	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2006-11-16	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2006-11-15	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2006-11-14	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2006-11-13	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2006-11-10	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2006-11-09	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2006-11-08	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2006-11-07	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2006-11-06	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2006-11-03	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2006-11-02	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2006-11-01	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2006-10-31	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2006-10-27	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2006-10-26	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2006-10-25	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2006-10-24	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2006-10-23	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2006-10-20	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2006-10-19	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2006-10-18	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2006-10-17	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2006-10-16	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2006-10-13	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2006-10-12	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2006-10-11	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2006-10-10	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2006-10-09	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2006-10-06	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2006-10-05	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2006-10-04	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2006-10-03	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2006-09-29	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2006-09-28	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2006-09-27	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2006-09-26	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2006-09-25	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2006-09-22	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2006-09-21	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2006-09-20	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2006-09-19	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2006-09-18	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2006-09-15	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2006-09-14	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2006-09-13	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2006-09-12	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2006-09-11	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2006-09-08	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2006-09-07	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2006-09-06	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2006-09-05	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2006-09-04	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2006-09-01	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2006-08-31	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2006-08-30	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2006-08-29	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2006-08-28	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2006-08-25	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2006-08-24	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2006-08-23	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2006-08-22	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2006-08-21	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2006-08-18	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2006-08-17	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2006-08-16	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2006-08-15	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2006-08-14	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2006-08-11	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2006-08-10	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2006-08-09	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2006-08-08	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2006-08-07	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2006-08-04	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2006-08-03	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2006-08-02	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2006-08-01	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2006-07-31	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2006-07-28	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2006-07-27	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2006-07-26	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2006-07-25	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2006-07-24	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2006-07-21	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2006-07-20	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2006-07-19	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2006-07-18	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2006-07-17	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2006-07-14	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2006-07-13	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2006-07-12	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2006-07-11	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2006-07-10	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2006-07-07	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2006-07-06	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2006-07-05	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2006-07-04	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2006-07-03	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2006-06-30	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2006-06-29	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2006-06-28	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2006-06-27	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2006-06-26	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2006-06-23	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2006-06-22	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2006-06-21	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2006-06-20	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2006-06-19	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2006-06-16	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2006-06-15	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2006-06-14	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2006-06-13	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2006-06-12	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2006-06-09	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2006-06-08	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2006-06-07	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2006-06-06	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2006-06-05	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2006-06-02	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2006-06-01	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2006-05-30	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2006-05-29	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2006-05-26	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2006-05-25	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2006-05-24	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2006-05-23	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2006-05-22	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2006-05-19	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2006-05-18	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2006-05-17	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2006-05-16	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2006-05-15	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2006-05-12	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2006-05-11	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2006-05-10	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2006-05-09	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2006-05-08	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2006-05-04	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2006-05-03	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2006-05-02	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2006-04-28	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2006-04-27	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2006-04-26	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2006-04-25	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2006-04-24	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2006-04-21	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2006-04-20	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2006-04-19	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2006-04-18	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2006-04-13	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2006-04-12	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2006-04-11	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2006-04-10	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2006-04-07	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2006-04-06	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2006-04-04	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2006-04-03	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2006-03-31	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2006-03-30	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2006-03-29	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2006-03-28	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2006-03-27	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2006-03-24	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2006-03-23	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2006-03-22	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2006-03-21	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2006-03-20	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2006-03-17	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2006-03-16	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2006-03-15	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2006-03-14	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2006-03-13	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2006-03-10	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2006-03-09	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2006-03-08	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2006-03-07	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2006-03-06	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2006-03-03	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2006-03-02	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2006-03-01	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2006-02-28	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2006-02-27	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2006-02-24	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2006-02-23	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2006-02-22	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2006-02-21	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2006-02-20	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2006-02-17	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2006-02-16	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2006-02-15	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2006-02-14	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2006-02-13	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2006-02-10	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2006-02-09	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2006-02-08	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2006-02-07	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2006-02-06	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2006-02-03	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2006-02-02	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2006-02-01	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2006-01-27	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2006-01-26	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2006-01-25	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2006-01-24	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2006-01-23	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2006-01-20	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2006-01-19	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2006-01-18	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2006-01-17	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2006-01-16	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2006-01-13	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2006-01-12	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2006-01-11	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2006-01-10	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2006-01-09	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2006-01-06	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2006-01-05	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2006-01-04	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2006-01-03	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2005-12-30	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2005-12-29	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2005-12-28	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2005-12-23	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2005-12-22	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2005-12-21	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2005-12-20	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2005-12-19	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2005-12-16	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2005-12-15	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2005-12-14	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2005-12-13	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2005-12-12	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2005-12-09	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2005-12-08	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2005-12-07	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2005-12-06	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2005-12-05	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2005-12-02	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2005-12-01	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2005-11-30	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2005-11-29	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2005-11-28	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2005-11-25	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2005-11-24	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2005-11-23	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2005-11-22	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2005-11-21	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2005-11-18	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2005-11-17	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2005-11-16	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2005-11-15	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2005-11-14	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2005-11-11	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2005-11-10	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2005-11-09	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2005-11-08	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2005-11-07	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2005-11-04	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2005-11-03	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2005-11-02	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2005-11-01	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2005-10-31	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2005-10-28	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2005-10-27	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2005-10-26	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2005-10-25	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2005-10-24	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2005-10-21	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2005-10-20	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2005-10-19	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2005-10-18	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2005-10-17	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2005-10-14	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2005-10-13	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2005-10-12	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2005-10-10	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2005-10-07	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2005-10-06	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2005-10-05	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2005-10-04	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2005-10-03	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2005-09-30	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2005-09-29	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2005-09-28	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2005-09-27	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2005-09-26	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2005-09-23	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2005-09-22	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2005-09-21	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2005-09-20	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2005-09-16	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2005-09-15	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2005-09-14	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2005-09-13	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2005-09-12	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2005-09-09	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2005-09-08	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2005-09-07	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2005-09-06	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2005-09-05	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2005-09-02	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2005-09-01	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2005-08-31	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2005-08-30	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2005-08-29	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2005-08-26	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2005-08-25	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2005-08-24	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2005-08-23	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2005-08-22	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2005-08-19	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2005-08-18	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2005-08-17	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2005-08-16	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2005-08-15	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2005-08-12	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2005-08-11	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2005-08-10	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2005-08-09	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2005-08-08	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2005-08-05	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2005-08-04	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2005-08-03	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2005-08-02	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2005-08-01	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2005-07-29	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2005-07-28	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2005-07-27	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2005-07-26	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2005-07-25	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2005-07-22	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2005-07-21	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2005-07-20	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2005-07-19	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2005-07-18	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2005-07-15	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2005-07-14	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2005-07-13	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2005-07-12	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2005-07-11	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2005-07-08	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2005-07-07	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2005-07-06	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2005-07-05	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2005-07-04	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2005-06-30	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2005-06-29	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2005-06-28	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2005-06-27	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2005-06-24	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2005-06-23	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2005-06-22	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2005-06-21	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2005-06-20	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2005-06-17	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2005-06-16	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2005-06-15	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2005-06-14	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2005-06-13	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2005-06-10	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2005-06-09	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2005-06-08	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2005-06-07	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2005-06-06	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2005-06-03	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2005-06-02	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2005-06-01	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2005-05-31	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2005-05-30	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2005-05-27	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2005-05-26	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2005-05-25	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2005-05-24	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2005-05-23	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2005-05-20	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2005-05-19	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2005-05-18	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2005-05-17	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2005-05-13	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2005-05-12	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2005-05-11	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2005-05-10	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2005-05-09	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2005-05-06	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2005-05-05	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2005-05-04	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2005-05-03	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2005-04-29	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2005-04-28	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2005-04-27	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2005-04-26	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2005-04-25	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2005-04-22	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2005-04-21	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2005-04-20	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2005-04-19	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2005-04-18	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2005-04-15	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2005-04-14	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2005-04-13	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2005-04-12	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2005-04-11	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2005-04-08	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2005-04-07	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2005-04-06	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2005-04-04	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2005-04-01	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2005-03-31	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2005-03-30	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2005-03-29	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2005-03-24	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2005-03-23	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2005-03-22	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2005-03-21	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2005-03-18	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2005-03-17	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2005-03-16	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2005-03-15	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2005-03-14	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2005-03-11	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2005-03-10	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2005-03-09	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2005-03-08	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2005-03-07	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2005-03-04	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2005-03-03	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2005-03-02	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2005-03-01	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2005-02-28	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2005-02-25	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2005-02-24	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2005-02-23	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2005-02-22	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2005-02-21	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2005-02-18	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2005-02-17	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2005-02-16	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2005-02-15	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2005-02-14	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2005-02-08	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2005-02-07	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2005-02-04	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2005-02-03	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2005-02-02	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2005-02-01	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2005-01-31	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2005-01-28	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2005-01-27	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2005-01-26	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2005-01-25	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2005-01-24	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2005-01-21	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2005-01-20	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2005-01-19	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2005-01-18	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2005-01-17	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2005-01-14	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2005-01-13	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2005-01-12	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2005-01-11	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2005-01-10	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2005-01-07	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2005-01-06	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2005-01-05	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2005-01-04	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2005-01-03	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2004-12-31	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2004-12-30	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2004-12-29	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2004-12-28	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2004-12-24	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2004-12-23	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2004-12-22	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2004-12-21	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2004-12-20	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2004-12-17	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2004-12-16	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2004-12-15	1	-	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2004-12-14	0	0.600	0.570	0.600	0.580	0.610	264,000	155,960	0.5908	0.600	0.570	0.600	0.580	0.610	264,000	0.5908	-1.64%
2004-12-13	0	0.610	0.590	0.610	0.580	0.610	406,000	237,660	0.5854	0.610	0.590	0.610	0.580	0.610	406,000	0.5854	0.00%
2004-12-10	0	0.610	0.600	0.610	0.600	0.620	22,000	13,240	0.6018	0.610	0.600	0.610	0.600	0.620	22,000	0.6018	0.00%
2004-12-09	0	0.610	0.590	0.610	0.590	0.620	152,000	91,040	0.5989	0.610	0.590	0.610	0.590	0.620	152,000	0.5989	0.00%
2004-12-08	0	0.610	0.600	0.610	0.590	0.610	752,000	448,280	0.5961	0.610	0.600	0.610	0.590	0.610	752,000	0.5961	0.00%
2004-12-07	0	0.610	0.600	0.610	0.600	0.610	258,000	156,120	0.6051	0.610	0.600	0.610	0.600	0.610	258,000	0.6051	-1.61%
2004-12-06	0	0.620	0.610	0.620	0.610	0.620	248,000	153,160	0.6176	0.620	0.610	0.620	0.610	0.620	248,000	0.6176	-1.59%
2004-12-03	0	0.630	0.620	0.630	0.610	0.630	698,000	431,900	0.6188	0.630	0.620	0.630	0.610	0.630	698,000	0.6188	-1.56%
2004-12-02	0	0.640	0.620	0.640	0.620	0.640	284,000	179,100	0.6306	0.640	0.620	0.640	0.620	0.640	284,000	0.6306	0.00%
2004-12-01	0	0.640	0.620	0.640	0.630	0.640	180,000	113,540	0.6308	0.640	0.620	0.640	0.630	0.640	180,000	0.6308	0.00%
2004-11-30	0	0.640	0.630	0.640	0.620	0.640	594,000	377,040	0.6347	0.640	0.630	0.640	0.620	0.640	594,000	0.6347	0.00%
2004-11-29	0	0.640	0.630	0.640	0.630	0.640	576,000	366,400	0.6361	0.640	0.630	0.640	0.630	0.640	576,000	0.6361	0.00%
2004-11-26	0	0.640	0.620	0.640	0.630	0.650	1,586,000	1,002,540	0.6321	0.640	0.620	0.640	0.630	0.650	1,586,000	0.6321	-1.54%
2004-11-25	0	0.650	0.640	0.650	0.650	0.660	508,000	330,440	0.6505	0.650	0.640	0.650	0.650	0.660	508,000	0.6505	-1.52%
2004-11-24	0	0.660	0.650	0.660	0.650	0.660	672,000	440,900	0.6561	0.660	0.650	0.660	0.650	0.660	672,000	0.6561	1.54%
2004-11-23	0	0.650	0.650	0.660	0.640	0.660	1,104,000	718,060	0.6504	0.650	0.650	0.660	0.640	0.660	1,104,000	0.6504	1.56%
2004-11-22	0	0.640	0.640	0.650	0.630	0.650	458,000	294,160	0.6423	0.640	0.640	0.650	0.630	0.650	458,000	0.6423	-1.54%
2004-11-19	0	0.650	0.650	0.660	0.630	0.650	444,000	284,480	0.6407	0.650	0.650	0.660	0.630	0.650	444,000	0.6407	-1.52%
2004-11-18	0	0.660	0.640	0.660	0.650	0.660	924,000	601,840	0.6513	0.660	0.640	0.660	0.650	0.660	924,000	0.6513	3.13%
2004-11-17	0	0.640	0.630	0.640	0.630	0.640	1,364,000	859,340	0.6300	0.640	0.630	0.640	0.630	0.640	1,364,000	0.6300	1.59%
2004-11-16	0	0.630	0.630	0.650	0.630	0.650	508,000	327,540	0.6448	0.630	0.630	0.650	0.630	0.650	508,000	0.6448	-4.55%
2004-11-15	0	0.660	0.660	0.670	0.660	0.660	136,000	89,760	0.6600	0.660	0.660	0.670	0.660	0.660	136,000	0.6600	0.00%
2004-11-12	0	0.660	0.650	0.660	0.650	0.670	1,014,000	668,960	0.6597	0.660	0.650	0.660	0.650	0.670	1,014,000	0.6597	0.00%
2004-11-11	0	0.660	0.650	0.670	0.650	0.670	872,000	574,000	0.6583	0.660	0.650	0.670	0.650	0.670	872,000	0.6583	1.54%
2004-11-10	0	0.650	0.640	0.660	0.630	0.660	1,662,000	1,082,040	0.6510	0.650	0.640	0.660	0.630	0.660	1,662,000	0.6510	3.17%
2004-11-09	0	0.630	0.620	0.630	0.620	0.630	826,000	517,780	0.6269	0.630	0.620	0.630	0.620	0.630	826,000	0.6269	0.00%
2004-11-08	0	0.630	0.630	0.640	0.630	0.630	156,000	98,280	0.6300	0.630	0.630	0.640	0.630	0.630	156,000	0.6300	0.00%
2004-11-05	0	0.630	0.630	0.640	0.620	0.650	548,000	345,780	0.6310	0.630	0.630	0.640	0.620	0.650	548,000	0.6310	0.00%
2004-11-04	0	0.630	0.620	0.630	0.620	0.630	232,000	143,860	0.6201	0.630	0.620	0.630	0.620	0.630	232,000	0.6201	0.00%
2004-11-03	0	0.630	0.610	0.630	0.630	0.630	2,000	1,260	0.6300	0.630	0.610	0.630	0.630	0.630	2,000	0.6300	0.00%
2004-11-02	0	0.630	0.610	0.630	0.620	0.630	150,000	94,200	0.6280	0.630	0.610	0.630	0.620	0.630	150,000	0.6280	0.00%
2004-11-01	0	0.630	0.610	0.630	0.610	0.630	98,000	60,320	0.6155	0.630	0.610	0.630	0.610	0.630	98,000	0.6155	0.00%
2004-10-29	0	0.630	0.630	0.640	0.610	0.620	110,000	68,140	0.6195	0.630	0.630	0.640	0.610	0.620	110,000	0.6195	-1.56%
2004-10-28	0	0.640	0.630	0.640	0.630	0.650	120,000	77,300	0.6442	0.640	0.630	0.640	0.630	0.650	120,000	0.6442	0.00%
2004-10-27	0	0.640	0.620	0.640	0.620	0.640	438,000	275,940	0.6300	0.640	0.620	0.640	0.620	0.640	438,000	0.6300	3.23%
2004-10-26	0	0.620	0.620	0.630	0.620	0.620	504,000	312,480	0.6200	0.620	0.620	0.630	0.620	0.620	504,000	0.6200	1.64%
2004-10-25	0	0.610	0.600	0.610	0.600	0.620	192,000	116,780	0.6082	0.610	0.600	0.610	0.600	0.620	192,000	0.6082	-3.17%
2004-10-21	0	0.630	0.620	0.630	0.620	0.630	194,000	121,280	0.6252	0.630	0.620	0.630	0.620	0.630	194,000	0.6252	-1.56%
2004-10-20	0	0.640	0.640	0.650	0.600	0.610	78,000	47,440	0.6082	0.640	0.640	0.650	0.600	0.610	78,000	0.6082	3.23%
2004-10-19	0	0.620	0.620	0.630	0.610	0.620	32,000	19,820	0.6194	0.620	0.620	0.630	0.610	0.620	32,000	0.6194	0.00%
2004-10-18	0	0.620	0.610	0.620	0.600	0.630	418,000	252,980	0.6052	0.620	0.610	0.620	0.600	0.630	418,000	0.6052	0.00%
2004-10-15	0	0.620	0.620	0.640	0.580	0.620	510,000	314,660	0.6170	0.620	0.620	0.640	0.580	0.620	510,000	0.6170	1.64%
2004-10-14	0	0.610	0.610	0.620	0.610	0.640	396,000	245,920	0.6210	0.610	0.610	0.620	0.610	0.640	396,000	0.6210	-3.17%
2004-10-13	0	0.630	0.620	0.630	0.610	0.640	404,000	254,220	0.6293	0.630	0.620	0.630	0.610	0.640	404,000	0.6293	-1.56%
2004-10-12	0	0.640	0.620	0.640	0.620	0.640	106,000	67,160	0.6336	0.640	0.620	0.640	0.620	0.640	106,000	0.6336	3.23%
2004-10-11	0	0.620	0.620	0.640	0.620	0.650	150,000	95,440	0.6363	0.620	0.620	0.640	0.620	0.650	150,000	0.6363	-1.59%
2004-10-08	0	0.630	0.630	0.640	0.630	0.650	642,000	411,840	0.6415	0.630	0.630	0.640	0.630	0.650	642,000	0.6415	-3.08%
2004-10-07	0	0.650	0.620	0.650	0.630	0.650	648,000	410,120	0.6329	0.650	0.620	0.650	0.630	0.650	648,000	0.6329	3.17%
2004-10-06	0	0.630	0.630	0.640	0.620	0.630	380,000	238,400	0.6274	0.630	0.630	0.640	0.620	0.630	380,000	0.6274	0.00%
2004-10-05	0	0.630	0.630	0.640	0.630	0.650	350,000	220,740	0.6307	0.630	0.630	0.640	0.630	0.650	350,000	0.6307	-3.08%
2004-10-04	0	0.650	0.630	0.650	0.610	0.650	502,000	316,600	0.6307	0.650	0.630	0.650	0.610	0.650	502,000	0.6307	1.56%
2004-09-30	0	0.640	0.630	0.640	0.640	0.650	260,000	167,200	0.6431	0.640	0.630	0.640	0.640	0.650	260,000	0.6431	-1.54%
2004-09-28	0	0.650	0.650	0.660	0.630	0.630	14,000	8,820	0.6300	0.650	0.650	0.660	0.630	0.630	14,000	0.6300	-1.52%
2004-09-27	0	0.660	0.650	0.660	0.660	0.660	31,781	20,940	0.6589	0.660	0.650	0.660	0.660	0.660	31,781	0.6589	3.13%
2004-09-24	0	0.640	0.650	0.660	0.630	0.660	30,000	19,560	0.6520	0.640	0.650	0.660	0.630	0.660	30,000	0.6520	-5.88%
2004-09-23	0	0.680	0.670	0.690	0.670	0.680	306,000	206,420	0.6746	0.680	0.670	0.690	0.670	0.680	306,000	0.6746	3.03%
2004-09-22	0	0.660	0.650	0.660	0.660	0.690	512,000	342,220	0.6684	0.660	0.650	0.660	0.660	0.690	512,000	0.6684	-4.35%
2004-09-21	0	0.690	0.680	0.690	0.670	0.700	1,234,000	844,140	0.6841	0.690	0.680	0.690	0.670	0.700	1,234,000	0.6841	1.47%
2004-09-20	0	0.680	0.680	0.690	0.650	0.690	1,504,000	1,006,740	0.6694	0.680	0.680	0.690	0.650	0.690	1,504,000	0.6694	4.62%
2004-09-17	0	0.650	0.650	0.660	0.630	0.660	978,000	638,860	0.6532	0.650	0.650	0.660	0.630	0.660	978,000	0.6532	3.17%
2004-09-16	0	0.630	0.630	0.640	0.620	0.630	1,152,000	723,520	0.6281	0.630	0.630	0.640	0.620	0.630	1,152,000	0.6281	1.61%
2004-09-15	0	0.620	0.610	0.620	0.610	0.630	622,000	385,800	0.6203	0.620	0.610	0.620	0.610	0.630	622,000	0.6203	1.64%
2004-09-14	0	0.610	0.610	0.620	0.610	0.620	1,208,000	741,880	0.6141	0.610	0.610	0.620	0.610	0.620	1,208,000	0.6141	3.39%
2004-09-13	0	0.590	0.590	0.610	0.590	0.600	126,000	75,440	0.5987	0.590	0.590	0.610	0.590	0.600	126,000	0.5987	1.72%
2004-09-10	0	0.580	0.580	0.610	0.580	0.580	20,000	11,600	0.5800	0.580	0.580	0.610	0.580	0.580	20,000	0.5800	-1.69%
2004-09-09	0	0.590	0.590	0.600	0.590	0.600	232,000	138,780	0.5982	0.590	0.590	0.600	0.590	0.600	232,000	0.5982	-3.28%
2004-09-08	0	0.610	0.600	0.610	0.590	0.620	1,135,800	691,350	0.6087	0.610	0.600	0.610	0.590	0.620	1,135,800	0.6087	3.39%
2004-09-07	0	0.590	0.580	0.590	0.570	0.590	262,000	153,980	0.5877	0.590	0.580	0.590	0.570	0.590	262,000	0.5877	5.36%
2004-09-06	0	0.560	0.560	0.580	0.560	0.580	418,000	238,960	0.5717	0.560	0.560	0.580	0.560	0.580	418,000	0.5717	-1.75%
2004-09-03	0	0.570	0.560	0.570	0.560	0.570	458,000	260,880	0.5696	0.570	0.560	0.570	0.560	0.570	458,000	0.5696	-1.72%
2004-09-02	0	0.580	0.570	0.580	0.570	0.590	660,000	382,660	0.5798	0.580	0.570	0.580	0.570	0.590	660,000	0.5798	0.00%
2004-09-01	0	0.580	0.580	0.590	0.570	0.590	150,000	87,520	0.5835	0.580	0.580	0.590	0.570	0.590	150,000	0.5835	1.75%
2004-08-31	0	0.570	0.560	0.570	0.550	0.570	56,000	31,880	0.5693	0.570	0.560	0.570	0.550	0.570	56,000	0.5693	3.64%
2004-08-30	0	0.550	0.550	0.580	0.550	0.570	98,000	54,540	0.5565	0.550	0.550	0.580	0.550	0.570	98,000	0.5565	-3.51%
2004-08-27	0	0.570	0.560	0.580	0.570	0.570	200,000	114,000	0.5700	0.570	0.560	0.580	0.570	0.570	200,000	0.5700	-3.39%
2004-08-26	0	0.590	0.580	0.590	0.570	0.590	368,000	212,440	0.5773	0.590	0.580	0.590	0.570	0.590	368,000	0.5773	0.00%
2004-08-25	0	0.590	0.570	0.590	0.560	0.590	194,000	112,820	0.5815	0.590	0.570	0.590	0.560	0.590	194,000	0.5815	1.72%
2004-08-24	0	0.580	0.570	0.580	0.550	0.580	1,034,000	584,840	0.5656	0.580	0.570	0.580	0.550	0.580	1,034,000	0.5656	-1.69%
2004-08-23	0	0.590	0.570	0.590	0.580	0.590	166,000	97,040	0.5846	0.590	0.570	0.590	0.580	0.590	166,000	0.5846	0.00%
2004-08-20	0	0.590	0.590	0.600	0.590	0.600	34,000	20,080	0.5906	0.590	0.590	0.600	0.590	0.600	34,000	0.5906	-1.67%
2004-08-19	0	0.600	0.590	0.600	0.590	0.610	456,000	273,120	0.5989	0.600	0.590	0.600	0.590	0.610	456,000	0.5989	1.69%
2004-08-18	0	0.590	0.590	0.600	0.590	0.590	202,000	119,180	0.5900	0.590	0.590	0.600	0.590	0.590	202,000	0.5900	0.00%
2004-08-17	0	0.590	0.580	0.590	0.570	0.590	258,000	149,920	0.5811	0.590	0.580	0.590	0.570	0.590	258,000	0.5811	0.00%
2004-08-16	0	0.590	0.590	0.600	0.590	0.630	246,000	148,240	0.6026	0.590	0.590	0.600	0.590	0.630	246,000	0.6026	1.72%
2004-08-13	0	0.580	0.560	0.580	0.560	0.580	416,000	236,300	0.5680	0.580	0.560	0.580	0.560	0.580	416,000	0.5680	0.00%
2004-08-12	0	0.580	0.560	0.580	0.540	0.590	1,190,000	665,440	0.5592	0.580	0.560	0.580	0.540	0.590	1,190,000	0.5592	-1.69%
2004-08-11	0	0.590	0.560	0.590	0.560	0.600	1,770,000	1,030,900	0.5824	0.590	0.560	0.590	0.560	0.600	1,770,000	0.5824	-4.84%
2004-08-10	0	0.620	0.610	0.620	0.610	0.660	1,822,000	1,141,760	0.6267	0.620	0.610	0.620	0.610	0.660	1,822,000	0.6267	-6.06%
2004-08-09	0	0.660	0.650	0.660	0.650	0.710	1,302,000	874,100	0.6714	0.660	0.650	0.660	0.650	0.710	1,302,000	0.6714	-9.59%
2004-08-06	0	0.730	0.710	0.730	0.710	0.730	270,000	191,740	0.7101	0.730	0.710	0.730	0.710	0.730	270,000	0.7101	-2.67%
2004-08-05	0	0.750	0.720	0.750	0.720	0.750	42,000	30,300	0.7214	0.750	0.720	0.750	0.720	0.750	42,000	0.7214	0.00%
2004-08-04	0	0.750	0.720	0.750	0.720	0.750	176,000	127,300	0.7233	0.750	0.720	0.750	0.720	0.750	176,000	0.7233	2.74%
2004-08-03	0	0.730	0.720	0.730	0.730	0.730	210,000	153,300	0.7300	0.730	0.720	0.730	0.730	0.730	210,000	0.7300	-2.67%
2004-08-02	0	0.750	0.720	0.750	0.730	0.750	78,000	56,980	0.7305	0.750	0.720	0.750	0.730	0.750	78,000	0.7305	1.35%
2004-07-30	0	0.740	0.720	0.740	0.730	0.740	242,000	176,680	0.7301	0.740	0.720	0.740	0.730	0.740	242,000	0.7301	0.00%
2004-07-29	0	0.740	0.720	0.740	-	-	0	0	-	0.740	0.720	0.740	-	-	0	-	0.00%
2004-07-28	0	0.740	0.720	0.740	0.740	0.740	150,000	111,000	0.7400	0.740	0.720	0.740	0.740	0.740	150,000	0.7400	1.37%
2004-07-27	0	0.730	0.720	0.740	0.730	0.730	20,000	14,600	0.7300	0.730	0.720	0.740	0.730	0.730	20,000	0.7300	1.39%
2004-07-26	0	0.720	0.710	0.720	0.720	0.720	122,000	87,840	0.7200	0.720	0.710	0.720	0.720	0.720	122,000	0.7200	-1.37%
2004-07-23	0	0.730	0.720	0.730	0.720	0.730	282,000	205,540	0.7289	0.730	0.720	0.730	0.720	0.730	282,000	0.7289	-1.35%
2004-07-22	0	0.740	0.730	0.750	0.740	0.750	220,000	164,000	0.7455	0.740	0.730	0.750	0.740	0.750	220,000	0.7455	2.78%
2004-07-21	0	0.720	0.720	0.750	0.720	0.750	234,000	169,280	0.7234	0.720	0.720	0.750	0.720	0.750	234,000	0.7234	-4.00%
2004-07-20	0	0.750	0.720	0.750	0.710	0.760	382,000	276,520	0.7239	0.750	0.720	0.750	0.710	0.760	382,000	0.7239	-1.32%
2004-07-19	0	0.760	0.750	0.760	0.730	0.760	232,000	175,260	0.7554	0.760	0.750	0.760	0.730	0.760	232,000	0.7554	0.00%
2004-07-16	0	0.760	0.730	0.770	0.750	0.760	168,000	127,180	0.7570	0.760	0.730	0.770	0.750	0.760	168,000	0.7570	2.70%
2004-07-15	0	0.740	0.730	0.740	0.720	0.740	110,000	81,200	0.7382	0.740	0.730	0.740	0.720	0.740	110,000	0.7382	1.37%
2004-07-14	0	0.730	0.720	0.740	0.720	0.740	610,000	445,740	0.7307	0.730	0.720	0.740	0.720	0.740	610,000	0.7307	-1.35%
2004-07-13	0	0.740	0.720	0.740	0.700	0.740	266,000	193,160	0.7262	0.740	0.720	0.740	0.700	0.740	266,000	0.7262	1.37%
2004-07-12	0	0.730	0.720	0.730	0.710	0.740	1,974,000	1,416,700	0.7177	0.730	0.720	0.730	0.710	0.740	1,974,000	0.7177	-2.67%
2004-07-09	0	0.750	0.740	0.750	0.740	0.780	94,000	70,100	0.7457	0.750	0.740	0.750	0.740	0.780	94,000	0.7457	-3.85%
2004-07-08	0	0.780	0.780	0.790	0.750	0.790	632,000	484,060	0.7659	0.780	0.780	0.790	0.750	0.790	632,000	0.7659	1.30%
2004-07-07	0	0.770	0.770	0.790	0.770	0.800	140,000	109,200	0.7800	0.770	0.770	0.790	0.770	0.800	140,000	0.7800	-1.28%
2004-07-06	0	0.780	0.770	0.780	0.780	0.800	278,000	219,480	0.7895	0.780	0.770	0.780	0.780	0.800	278,000	0.7895	1.30%
2004-07-05	0	0.770	0.760	0.780	0.770	0.770	100,000	77,000	0.7700	0.770	0.760	0.780	0.770	0.770	100,000	0.7700	-1.28%
2004-07-02	0	0.780	0.760	0.780	0.760	0.780	218,000	167,480	0.7683	0.780	0.760	0.780	0.760	0.780	218,000	0.7683	1.30%
2004-06-30	0	0.770	0.750	0.770	0.770	0.770	32,000	24,640	0.7700	0.770	0.750	0.770	0.770	0.770	32,000	0.7700	1.32%
2004-06-29	0	0.760	0.750	0.760	0.750	0.760	192,000	144,020	0.7501	0.760	0.750	0.760	0.750	0.760	192,000	0.7501	0.00%
2004-06-28	0	0.760	0.750	0.770	-	-	0	0	-	0.760	0.750	0.770	-	-	0	-	0.00%
2004-06-25	0	0.760	0.750	0.760	0.750	0.770	338,000	257,840	0.7628	0.760	0.750	0.760	0.750	0.770	338,000	0.7628	-1.30%
2004-06-24	0	0.770	0.760	0.770	0.750	0.770	194,000	146,980	0.7576	0.770	0.760	0.770	0.750	0.770	194,000	0.7576	4.05%
2004-06-23	0	0.740	0.740	0.760	0.730	0.750	656,000	484,920	0.7392	0.740	0.740	0.760	0.730	0.750	656,000	0.7392	1.37%
2004-06-21	0	0.730	0.710	0.730	0.710	0.730	310,000	221,820	0.7155	0.730	0.710	0.730	0.710	0.730	310,000	0.7155	-2.67%
2004-06-18	0	0.750	0.740	0.750	0.700	0.750	194,000	138,920	0.7161	0.750	0.740	0.750	0.700	0.750	194,000	0.7161	-3.85%
2004-06-17	0	0.780	0.740	0.780	0.740	0.780	308,000	230,420	0.7481	0.780	0.740	0.780	0.740	0.780	308,000	0.7481	0.00%
2004-06-16	0	0.780	0.750	0.780	0.760	0.780	436,000	332,400	0.7624	0.780	0.750	0.780	0.760	0.780	436,000	0.7624	-1.27%
2004-06-15	0	0.790	0.750	0.790	0.750	0.790	22,000	16,980	0.7718	0.790	0.750	0.790	0.750	0.790	22,000	0.7718	0.00%
2004-06-14	0	0.790	0.760	0.790	0.760	0.790	438,000	334,280	0.7632	0.790	0.760	0.790	0.760	0.790	438,000	0.7632	0.00%
2004-06-11	0	0.790	0.770	0.790	0.760	0.810	792,000	622,300	0.7857	0.790	0.770	0.790	0.760	0.810	792,000	0.7857	-3.66%
2004-06-10	0	0.820	0.790	0.820	0.780	0.820	250,000	196,080	0.7843	0.820	0.790	0.820	0.780	0.820	250,000	0.7843	1.23%
2004-06-09	0	0.810	0.780	0.810	0.780	0.810	178,000	141,960	0.7975	0.810	0.780	0.810	0.780	0.810	178,000	0.7975	1.25%
2004-06-08	0	0.800	0.790	0.800	0.790	0.820	590,000	472,880	0.8015	0.800	0.790	0.800	0.790	0.820	590,000	0.8015	-2.44%
2004-06-07	0	0.820	0.820	0.830	0.800	0.830	516,000	415,980	0.8062	0.820	0.820	0.830	0.800	0.830	516,000	0.8062	3.80%
2004-06-04	0	0.790	0.780	0.790	0.770	0.790	210,000	163,660	0.7793	0.790	0.780	0.790	0.770	0.790	210,000	0.7793	-1.25%
2004-06-03	0	0.800	0.770	0.800	0.770	0.800	728,000	578,960	0.7953	0.800	0.770	0.800	0.770	0.800	728,000	0.7953	0.00%
2004-06-02	0	0.800	0.800	0.820	0.800	0.810	236,000	189,000	0.8008	0.800	0.800	0.820	0.800	0.810	236,000	0.8008	0.00%
2004-06-01	0	0.800	0.790	0.800	0.790	0.820	788,000	633,800	0.8043	0.800	0.790	0.800	0.790	0.820	788,000	0.8043	0.00%
2004-05-31	0	0.800	0.800	0.810	0.780	0.800	254,000	201,860	0.7947	0.800	0.800	0.810	0.780	0.800	254,000	0.7947	0.00%
2004-05-28	0	0.800	0.790	0.800	0.790	0.820	568,000	453,540	0.7985	0.800	0.790	0.800	0.790	0.820	568,000	0.7985	-1.23%
2004-05-27	0	0.810	0.790	0.810	0.780	0.810	1,034,000	829,000	0.8017	0.810	0.790	0.810	0.780	0.810	1,034,000	0.8017	3.85%
2004-05-25	0	0.780	0.770	0.780	0.770	0.800	542,000	423,620	0.7816	0.780	0.770	0.780	0.770	0.800	542,000	0.7816	-1.27%
2004-05-24	0	0.790	0.770	0.790	0.770	0.800	860,000	677,680	0.7880	0.790	0.770	0.790	0.770	0.800	860,000	0.7880	1.28%
2004-05-21	0	0.780	0.770	0.790	0.770	0.780	254,000	197,580	0.7779	0.780	0.770	0.790	0.770	0.780	254,000	0.7779	4.00%
2004-05-20	0	0.750	0.750	0.760	0.750	0.780	222,000	170,100	0.7662	0.750	0.750	0.760	0.750	0.780	222,000	0.7662	0.00%
2004-05-19	0	0.750	0.750	0.760	0.730	0.770	806,000	607,680	0.7539	0.750	0.750	0.760	0.730	0.770	806,000	0.7539	4.17%
2004-05-18	0	0.720	0.720	0.740	0.700	0.740	1,738,000	1,229,920	0.7077	0.720	0.720	0.740	0.700	0.740	1,738,000	0.7077	2.86%
2004-05-17	0	0.700	0.700	0.710	0.700	0.750	926,000	670,700	0.7243	0.700	0.700	0.710	0.700	0.750	926,000	0.7243	-6.67%
2004-05-14	0	0.750	0.740	0.750	0.740	0.780	762,000	575,180	0.7548	0.750	0.740	0.750	0.740	0.780	762,000	0.7548	-3.85%
2004-05-13	0	0.780	0.770	0.780	0.780	0.830	1,114,000	877,720	0.7879	0.780	0.770	0.780	0.780	0.830	1,114,000	0.7879	-3.70%
2004-05-12	0	0.810	0.810	0.820	0.810	0.840	44,000	35,900	0.8159	0.810	0.810	0.820	0.810	0.840	44,000	0.8159	-1.22%
2004-05-11	0	0.820	0.800	0.820	0.780	0.820	152,000	123,480	0.8124	0.820	0.800	0.820	0.780	0.820	152,000	0.8124	3.80%
2004-05-10	0	0.790	0.780	0.790	0.780	0.820	924,000	727,060	0.7869	0.790	0.780	0.790	0.780	0.820	924,000	0.7869	-4.82%
2004-05-07	0	0.830	0.830	0.840	0.830	0.870	334,000	279,320	0.8363	0.830	0.830	0.840	0.830	0.870	334,000	0.8363	-2.35%
2004-05-06	0	0.850	0.850	0.860	0.830	0.860	440,000	374,360	0.8508	0.850	0.850	0.860	0.830	0.860	440,000	0.8508	3.66%
2004-05-05	0	0.820	0.820	0.830	0.810	0.820	96,000	78,360	0.8163	0.820	0.820	0.830	0.810	0.820	96,000	0.8163	-1.20%
2004-05-04	0	0.830	0.830	0.840	0.820	0.830	522,000	430,360	0.8244	0.830	0.830	0.840	0.820	0.830	522,000	0.8244	2.47%
2004-05-03	0	0.810	0.810	0.820	0.800	0.820	290,000	235,840	0.8132	0.810	0.810	0.820	0.800	0.820	290,000	0.8132	-3.57%
2004-04-30	0	0.840	0.840	0.850	0.780	0.850	940,000	751,380	0.7993	0.840	0.840	0.850	0.780	0.850	940,000	0.7993	6.33%
2004-04-29	0	0.790	0.780	0.790	0.780	0.820	1,846,000	1,468,820	0.7957	0.790	0.780	0.790	0.780	0.820	1,846,000	0.7957	-5.95%
2004-04-28	0	0.840	0.820	0.840	0.820	0.840	1,788,000	1,483,660	0.8298	0.840	0.820	0.840	0.820	0.840	1,788,000	0.8298	0.00%
2004-04-27	0	0.840	0.840	0.850	0.800	0.880	4,288,000	3,640,140	0.8489	0.840	0.840	0.850	0.800	0.880	4,288,000	0.8489	-2.33%
2004-04-26	0	0.860	0.860	0.870	0.860	0.920	1,466,000	1,310,780	0.8941	0.860	0.860	0.870	0.860	0.920	1,466,000	0.8941	-7.53%
2004-04-23	0	0.930	0.930	0.940	0.920	0.930	1,564,000	1,447,700	0.9256	0.930	0.930	0.940	0.920	0.930	1,564,000	0.9256	3.33%
2004-04-22	0	0.900	0.900	0.920	0.880	0.920	1,914,000	1,720,120	0.8987	0.900	0.900	0.920	0.880	0.920	1,914,000	0.8987	1.12%
2004-04-21	0	0.890	0.890	0.900	0.870	0.920	2,454,000	2,209,920	0.9005	0.890	0.890	0.900	0.870	0.920	2,454,000	0.9005	-4.30%
2004-04-20	0	0.930	0.920	0.940	0.930	1.040	5,774,000	5,678,100	0.9834	0.930	0.920	0.940	0.930	1.040	5,774,000	0.9834	-11.43%
2004-04-19	0	1.050	1.040	1.050	1.040	1.080	542,000	572,420	1.0561	1.050	1.040	1.050	1.040	1.080	542,000	1.0561	-2.78%
2004-04-16	0	1.080	1.070	1.080	1.070	1.090	1,146,000	1,230,220	1.0735	1.080	1.070	1.080	1.070	1.090	1,146,000	1.0735	-0.92%
2004-04-15	0	1.090	1.090	1.100	1.080	1.100	794,000	860,240	1.0834	1.090	1.090	1.100	1.080	1.100	794,000	1.0834	-0.91%
2004-04-14	0	1.100	1.100	1.110	1.090	1.110	1,478,000	1,619,580	1.0958	1.100	1.100	1.110	1.090	1.110	1,478,000	1.0958	-2.65%
2004-04-13	0	1.130	1.120	1.130	1.110	1.170	2,810,000	3,172,480	1.1290	1.130	1.120	1.130	1.110	1.170	2,810,000	1.1290	-3.42%
2004-04-08	0	1.170	1.160	1.170	1.130	1.170	1,852,000	2,130,080	1.1502	1.170	1.160	1.170	1.130	1.170	1,852,000	1.1502	0.86%
2004-04-07	0	1.160	1.150	1.160	1.150	1.180	5,332,000	6,181,360	1.1593	1.160	1.150	1.160	1.150	1.180	5,332,000	1.1593	1.75%
2004-04-06	0	1.140	1.110	1.140	1.100	1.140	1,132,000	1,274,400	1.1258	1.140	1.110	1.140	1.100	1.140	1,132,000	1.1258	3.64%
2004-04-02	0	1.100	1.090	1.100	1.090	1.100	1,212,000	1,328,980	1.0965	1.100	1.090	1.100	1.090	1.100	1,212,000	1.0965	0.00%
2004-04-01	0	1.100	1.090	1.100	1.090	1.100	372,000	408,520	1.0982	1.100	1.090	1.100	1.090	1.100	372,000	1.0982	-1.79%
2004-03-31	0	1.120	1.100	1.120	1.100	1.150	840,000	931,240	1.1086	1.120	1.100	1.120	1.100	1.150	840,000	1.1086	0.90%
2004-03-30	0	1.110	1.100	1.110	1.100	1.110	440,000	486,360	1.1054	1.110	1.100	1.110	1.100	1.110	440,000	1.1054	0.00%
2004-03-29	0	1.110	1.090	1.110	1.090	1.120	1,314,000	1,448,640	1.1025	1.110	1.090	1.110	1.090	1.120	1,314,000	1.1025	-0.89%
2004-03-26	0	1.120	1.120	1.130	1.120	1.140	1,144,000	1,288,180	1.1260	1.120	1.120	1.130	1.120	1.140	1,144,000	1.1260	-0.88%
2004-03-25	0	1.130	1.110	1.140	1.110	1.140	1,002,000	1,126,480	1.1242	1.130	1.110	1.140	1.110	1.140	1,002,000	1.1242	-1.74%
2004-03-24	0	1.150	1.140	1.150	1.130	1.150	866,000	987,560	1.1404	1.150	1.140	1.150	1.130	1.150	866,000	1.1404	0.00%
2004-03-23	0	1.150	1.130	1.150	1.120	1.180	1,862,000	2,133,680	1.1459	1.150	1.130	1.150	1.120	1.180	1,862,000	1.1459	0.00%
2004-03-22	0	1.150	1.140	1.150	1.140	1.180	1,012,000	1,159,780	1.1460	1.150	1.140	1.150	1.140	1.180	1,012,000	1.1460	-3.36%
2004-03-19	0	1.190	1.160	1.190	1.160	1.190	1,234,000	1,450,960	1.1758	1.190	1.160	1.190	1.160	1.190	1,234,000	1.1758	0.85%
2004-03-18	0	1.180	1.170	1.190	1.170	1.210	2,712,000	3,218,720	1.1868	1.180	1.170	1.190	1.170	1.210	2,712,000	1.1868	-0.84%
2004-03-17	0	1.190	1.180	1.190	1.140	1.210	5,200,000	6,169,380	1.1864	1.190	1.180	1.190	1.140	1.210	5,200,000	1.1864	5.31%
2004-03-16	0	1.130	1.130	1.140	1.100	1.140	1,068,000	1,207,540	1.1307	1.130	1.130	1.140	1.100	1.140	1,068,000	1.1307	0.00%
2004-03-15	0	1.130	1.120	1.130	1.130	1.180	2,728,000	3,147,840	1.1539	1.130	1.120	1.130	1.130	1.180	2,728,000	1.1539	-2.59%
2004-03-12	0	1.160	1.140	1.150	1.020	1.170	7,892,000	8,636,560	1.0943	1.160	1.140	1.150	1.020	1.170	7,892,000	1.0943	3.57%
2004-03-11	0	1.120	1.120	1.130	1.100	1.270	9,574,000	11,063,880	1.1556	1.120	1.120	1.130	1.100	1.270	9,574,000	1.1556	-13.85%
2004-03-10	1	-	-	-	-	-	0	0	-	1.300	-	-	-	-	0	-	0.00%
2004-03-09	1	-	-	-	-	-	0	0	-	1.300	-	-	-	-	0	-	0.00%
2004-03-08	0	1.300	1.300	1.310	1.240	1.320	11,022,000	14,316,720	1.2989	1.300	1.300	1.310	1.240	1.320	11,022,000	1.2989	5.69%
2004-03-05	0	1.230	1.230	1.240	1.230	1.250	1,428,000	1,765,180	1.2361	1.230	1.230	1.240	1.230	1.250	1,428,000	1.2361	-0.81%
2004-03-04	0	1.240	1.240	1.250	1.230	1.250	1,378,000	1,716,100	1.2454	1.240	1.240	1.250	1.230	1.250	1,378,000	1.2454	0.00%
2004-03-03	0	1.240	1.250	1.260	1.240	1.280	2,772,000	3,471,760	1.2524	1.240	1.250	1.260	1.240	1.280	2,772,000	1.2524	-2.36%
2004-03-02	0	1.270	1.260	1.270	1.250	1.290	7,042,000	8,945,880	1.2704	1.270	1.260	1.270	1.250	1.290	7,042,000	1.2704	2.42%
2004-03-01	0	1.240	1.240	1.250	1.240	1.280	1,074,000	1,345,340	1.2526	1.240	1.240	1.250	1.240	1.280	1,074,000	1.2526	-1.59%
2004-02-27	0	1.260	1.250	1.270	1.230	1.270	5,522,000	6,879,100	1.2458	1.260	1.250	1.270	1.230	1.270	5,522,000	1.2458	0.80%
2004-02-26	0	1.250	1.240	1.250	1.190	1.260	1,410,000	1,742,660	1.2359	1.250	1.240	1.250	1.190	1.260	1,410,000	1.2359	1.63%
2004-02-25	0	1.230	1.210	1.230	1.200	1.260	3,250,000	3,988,980	1.2274	1.230	1.210	1.230	1.200	1.260	3,250,000	1.2274	-1.60%
2004-02-24	0	1.250	1.240	1.260	1.240	1.300	2,802,000	3,552,040	1.2677	1.250	1.240	1.260	1.240	1.300	2,802,000	1.2677	-2.34%
2004-02-23	0	1.280	1.270	1.290	1.260	1.320	2,404,000	3,086,580	1.2839	1.280	1.270	1.290	1.260	1.320	2,404,000	1.2839	-0.78%
2004-02-20	0	1.290	1.290	1.310	1.280	1.320	2,616,000	3,408,520	1.3030	1.290	1.290	1.310	1.280	1.320	2,616,000	1.3030	-0.77%
2004-02-19	0	1.300	1.290	1.300	1.280	1.340	7,052,000	9,230,140	1.3089	1.300	1.290	1.300	1.280	1.340	7,052,000	1.3089	-1.52%
2004-02-18	0	1.320	1.320	1.330	1.240	1.360	24,164,000	31,698,020	1.3118	1.320	1.320	1.330	1.240	1.360	24,164,000	1.3118	7.32%
2004-02-17	0	1.230	1.220	1.230	1.150	1.280	12,408,000	15,153,340	1.2213	1.230	1.220	1.230	1.150	1.280	12,408,000	1.2213	4.24%
2004-02-16	0	1.180	1.170	1.180	1.170	1.190	3,792,000	4,486,900	1.1833	1.180	1.170	1.180	1.170	1.190	3,792,000	1.1833	0.85%
2004-02-13	0	1.170	1.170	1.180	1.160	1.180	3,022,000	3,547,000	1.1737	1.170	1.170	1.180	1.160	1.180	3,022,000	1.1737	0.86%
2004-02-12	0	1.160	1.150	1.160	1.110	1.180	10,134,990	11,798,128	1.1641	1.160	1.150	1.160	1.110	1.180	10,134,990	1.1641	4.50%
2004-02-11	0	1.110	1.100	1.110	1.110	1.130	1,254,000	1,400,640	1.1169	1.110	1.100	1.110	1.110	1.130	1,254,000	1.1169	0.00%
2004-02-10	0	1.110	1.100	1.110	1.090	1.120	4,614,000	5,105,500	1.1065	1.110	1.100	1.110	1.090	1.120	4,614,000	1.1065	1.83%
2004-02-09	0	1.090	1.080	1.090	1.080	1.100	1,434,000	1,559,060	1.0872	1.090	1.080	1.090	1.080	1.100	1,434,000	1.0872	1.87%
2004-02-06	0	1.070	1.060	1.070	1.050	1.080	1,060,000	1,129,480	1.0655	1.070	1.060	1.070	1.050	1.080	1,060,000	1.0655	0.94%
2004-02-05	0	1.060	1.050	1.060	1.050	1.070	1,400,000	1,482,500	1.0589	1.060	1.050	1.060	1.050	1.070	1,400,000	1.0589	-0.93%
2004-02-04	0	1.070	1.060	1.070	1.050	1.070	1,350,000	1,434,940	1.0629	1.070	1.060	1.070	1.050	1.070	1,350,000	1.0629	-0.93%
2004-02-03	0	1.080	1.060	1.080	1.060	1.080	2,160,000	2,297,320	1.0636	1.080	1.060	1.080	1.060	1.080	2,160,000	1.0636	0.00%
2004-02-02	0	1.080	1.070	1.080	1.070	1.090	1,280,000	1,377,900	1.0765	1.080	1.070	1.080	1.070	1.090	1,280,000	1.0765	-1.82%
2004-01-30	0	1.100	1.090	1.100	1.060	1.100	728,000	797,220	1.0951	1.100	1.090	1.100	1.060	1.100	728,000	1.0951	0.00%
2004-01-29	0	1.100	1.090	1.100	1.070	1.100	1,324,000	1,433,400	1.0826	1.100	1.090	1.100	1.070	1.100	1,324,000	1.0826	0.00%
2004-01-28	0	1.100	1.090	1.100	1.090	1.120	2,538,000	2,782,600	1.0964	1.100	1.090	1.100	1.090	1.120	2,538,000	1.0964	-1.79%
2004-01-27	0	1.120	1.110	1.120	1.100	1.120	1,574,000	1,750,040	1.1118	1.120	1.110	1.120	1.100	1.120	1,574,000	1.1118	0.90%
2004-01-26	0	1.110	1.110	1.120	1.100	1.130	1,388,000	1,541,740	1.1108	1.110	1.110	1.120	1.100	1.130	1,388,000	1.1108	-1.77%
2004-01-21	0	1.130	1.110	1.130	1.100	1.130	784,000	873,540	1.1142	1.130	1.110	1.130	1.100	1.130	784,000	1.1142	0.89%
2004-01-20	0	1.120	1.120	1.130	1.100	1.130	2,696,000	3,015,880	1.1186	1.120	1.120	1.130	1.100	1.130	2,696,000	1.1186	1.82%
2004-01-19	0	1.100	1.090	1.100	1.050	1.100	660,000	707,020	1.0712	1.100	1.090	1.100	1.050	1.100	660,000	1.0712	2.80%
2004-01-16	0	1.070	1.050	1.070	1.050	1.100	3,292,000	3,515,100	1.0678	1.070	1.050	1.070	1.050	1.100	3,292,000	1.0678	-2.73%
2004-01-15	0	1.100	1.090	1.100	1.090	1.120	3,094,000	3,412,480	1.1029	1.100	1.090	1.100	1.090	1.120	3,094,000	1.1029	-0.90%
2004-01-14	0	1.110	1.100	1.110	1.100	1.130	2,422,000	2,690,420	1.1108	1.110	1.100	1.110	1.100	1.130	2,422,000	1.1108	0.00%
2004-01-13	0	1.110	1.100	1.130	1.080	1.160	8,886,000	9,881,640	1.1120	1.110	1.100	1.130	1.080	1.160	8,886,000	1.1120	-3.48%
2004-01-12	0	1.150	1.140	1.150	1.130	1.200	14,400,000	16,726,120	1.1615	1.150	1.140	1.150	1.130	1.200	14,400,000	1.1615	0.88%
2004-01-09	0	1.140	1.130	1.150	1.140	1.180	4,488,000	5,166,620	1.1512	1.140	1.130	1.150	1.140	1.180	4,488,000	1.1512	-0.87%
2004-01-08	0	1.150	1.150	1.160	1.130	1.200	13,658,000	15,862,360	1.1614	1.150	1.150	1.160	1.130	1.200	13,658,000	1.1614	-2.54%
2004-01-07	0	1.180	1.180	1.190	1.000	1.210	56,758,000	65,207,540	1.1489	1.180	1.180	1.190	1.000	1.210	56,758,000	1.1489	18.00%
2004-01-06	0	1.000	1.000	1.010	0.990	1.040	8,774,000	8,887,300	1.0129	1.000	1.000	1.010	0.990	1.040	8,774,000	1.0129	-1.96%
2004-01-05	0	1.020	1.010	1.020	0.940	1.020	9,754,000	9,586,540	0.9828	1.020	1.010	1.020	0.940	1.020	9,754,000	0.9828	6.25%
2004-01-02	0	0.960	0.950	0.960	0.940	0.960	3,232,000	3,053,040	0.9446	0.960	0.950	0.960	0.940	0.960	3,232,000	0.9446	2.13%
2003-12-31	0	0.940	0.930	0.940	0.920	0.940	1,088,000	1,007,160	0.9257	0.940	0.930	0.940	0.920	0.940	1,088,000	0.9257	1.08%
2003-12-30	0	0.930	0.920	0.930	0.910	0.950	6,378,000	5,912,020	0.9269	0.930	0.920	0.930	0.910	0.950	6,378,000	0.9269	0.00%
2003-12-29	0	0.930	0.920	0.930	0.910	0.960	9,370,000	8,630,880	0.9211	0.930	0.920	0.930	0.910	0.960	9,370,000	0.9211	-3.12%
2003-12-24	0	0.960	0.940	0.960	0.940	0.960	1,826,000	1,716,800	0.9402	0.960	0.940	0.960	0.940	0.960	1,826,000	0.9402	0.00%
2003-12-23	0	0.960	0.940	0.960	0.930	0.960	2,026,000	1,916,800	0.9461	0.960	0.940	0.960	0.930	0.960	2,026,000	0.9461	0.00%
2003-12-22	0	0.960	0.950	0.960	0.930	0.990	4,044,000	3,856,280	0.9536	0.960	0.950	0.960	0.930	0.990	4,044,000	0.9536	2.13%
2003-12-19	0	0.940	0.940	0.950	0.940	0.960	2,430,000	2,300,760	0.9468	0.940	0.940	0.950	0.940	0.960	2,430,000	0.9468	0.00%
2003-12-18	0	0.940	0.930	0.940	0.920	0.940	1,786,000	1,662,200	0.9307	0.940	0.930	0.940	0.920	0.940	1,786,000	0.9307	1.08%
2003-12-17	0	0.930	0.920	0.940	0.920	0.950	2,578,000	2,399,000	0.9306	0.930	0.920	0.940	0.920	0.950	2,578,000	0.9306	-2.11%
2003-12-16	0	0.950	0.940	0.950	0.930	0.970	3,566,000	3,384,100	0.9490	0.950	0.940	0.950	0.930	0.970	3,566,000	0.9490	-1.04%
2003-12-15	0	0.960	0.960	0.970	0.960	1.010	3,512,000	3,479,860	0.9908	0.960	0.960	0.970	0.960	1.010	3,512,000	0.9908	-4.95%
2003-12-12	0	1.010	0.990	1.010	0.990	1.010	2,192,000	2,190,660	0.9994	1.010	0.990	1.010	0.990	1.010	2,192,000	0.9994	0.00%
2003-12-11	0	1.010	1.000	1.010	1.000	1.010	2,428,000	2,428,520	1.0002	1.010	1.000	1.010	1.000	1.010	2,428,000	1.0002	2.02%
2003-12-10	0	0.990	0.990	1.000	0.970	1.010	5,276,000	5,258,120	0.9966	0.990	0.990	1.000	0.970	1.010	5,276,000	0.9966	0.00%
2003-12-09	0	0.990	0.980	0.990	0.950	0.990	1,686,000	1,648,080	0.9775	0.990	0.980	0.990	0.950	0.990	1,686,000	0.9775	2.06%
2003-12-08	0	0.970	0.960	0.980	0.960	0.980	1,110,000	1,072,260	0.9660	0.970	0.960	0.980	0.960	0.980	1,110,000	0.9660	-1.02%
2003-12-05	0	0.980	0.970	0.990	0.970	1.000	1,268,000	1,242,500	0.9799	0.980	0.970	0.990	0.970	1.000	1,268,000	0.9799	-2.00%
2003-12-04	0	1.000	0.990	1.000	0.980	1.010	782,000	778,640	0.9957	1.000	0.990	1.000	0.980	1.010	782,000	0.9957	-0.99%
2003-12-03	0	1.010	1.000	1.010	0.990	1.020	4,270,000	4,294,620	1.0058	1.010	1.000	1.010	0.990	1.020	4,270,000	1.0058	2.02%
2003-12-02	0	0.990	0.980	1.000	0.980	1.010	3,642,000	3,595,720	0.9873	0.990	0.980	1.000	0.980	1.010	3,642,000	0.9873	0.00%
2003-12-01	0	0.990	0.980	0.990	0.970	1.000	2,262,000	2,230,000	0.9859	0.990	0.980	0.990	0.970	1.000	2,262,000	0.9859	2.06%
2003-11-28	0	0.970	0.970	0.980	0.960	0.980	674,000	652,340	0.9679	0.970	0.970	0.980	0.960	0.980	674,000	0.9679	1.04%
2003-11-27	0	0.960	0.950	0.960	0.940	0.960	1,016,000	963,000	0.9478	0.960	0.950	0.960	0.940	0.960	1,016,000	0.9478	0.00%
2003-11-26	0	0.960	0.950	0.960	-	-	0	0	-	0.960	0.950	0.960	-	-	0	-	0.00%
2003-11-25	0	0.960	0.950	0.960	0.940	0.960	907,000	859,000	0.9471	0.960	0.950	0.960	0.940	0.960	907,000	0.9471	1.05%
2003-11-24	0	0.950	0.940	0.950	0.900	0.960	1,320,000	1,238,020	0.9379	0.950	0.940	0.950	0.900	0.960	1,320,000	0.9379	0.00%
2003-11-21	0	0.950	0.940	0.950	0.920	0.950	1,406,000	1,321,040	0.9396	0.950	0.940	0.950	0.920	0.950	1,406,000	0.9396	0.00%
2003-11-20	0	0.950	0.950	0.960	0.950	0.970	604,000	581,760	0.9632	0.950	0.950	0.960	0.950	0.970	604,000	0.9632	-2.06%
2003-11-19	0	0.970	0.960	0.970	0.960	0.970	336,000	323,940	0.9641	0.970	0.960	0.970	0.960	0.970	336,000	0.9641	0.00%
2003-11-18	0	0.970	0.970	0.980	0.970	0.980	672,000	655,720	0.9758	0.970	0.970	0.980	0.970	0.980	672,000	0.9758	-1.02%
2003-11-17	0	0.980	0.980	0.990	0.970	0.990	610,000	595,280	0.9759	0.980	0.980	0.990	0.970	0.990	610,000	0.9759	-1.01%
2003-11-14	0	0.990	0.990	1.000	0.990	1.000	1,184,000	1,180,060	0.9967	0.990	0.990	1.000	0.990	1.000	1,184,000	0.9967	-1.00%
2003-11-13	0	1.000	0.990	1.000	0.970	1.000	1,592,000	1,565,160	0.9831	1.000	0.990	1.000	0.970	1.000	1,592,000	0.9831	2.04%
2003-11-12	0	0.980	0.980	0.990	0.960	0.990	130,000	126,180	0.9706	0.980	0.980	0.990	0.960	0.990	130,000	0.9706	1.03%
2003-11-11	0	0.970	0.960	0.970	0.960	0.970	856,000	825,260	0.9641	0.970	0.960	0.970	0.960	0.970	856,000	0.9641	0.00%
2003-11-10	0	0.970	0.970	0.980	0.970	0.990	720,000	705,720	0.9802	0.970	0.970	0.980	0.970	0.990	720,000	0.9802	-3.00%
2003-11-07	0	1.000	0.990	1.000	0.970	1.000	940,000	936,240	0.9960	1.000	0.990	1.000	0.970	1.000	940,000	0.9960	1.01%
2003-11-06	0	0.990	0.990	1.000	0.980	1.000	1,160,000	1,149,340	0.9908	0.990	0.990	1.000	0.980	1.000	1,160,000	0.9908	-1.98%
2003-11-05	0	1.010	1.000	1.010	0.990	1.020	1,974,000	1,979,800	1.0029	1.010	1.000	1.010	0.990	1.020	1,974,000	1.0029	-0.98%
2003-11-04	0	1.020	1.010	1.020	1.010	1.040	2,526,000	2,587,380	1.0243	1.020	1.010	1.020	1.010	1.040	2,526,000	1.0243	-0.97%
2003-11-03	0	1.030	1.020	1.030	1.020	1.040	2,576,000	2,644,000	1.0264	1.030	1.020	1.030	1.020	1.040	2,576,000	1.0264	0.00%
2003-10-31	0	1.030	1.030	1.040	1.030	1.050	1,598,000	1,657,240	1.0371	1.030	1.030	1.040	1.030	1.050	1,598,000	1.0371	-0.96%
2003-10-30	0	1.040	1.030	1.040	1.020	1.050	1,410,000	1,452,600	1.0302	1.040	1.030	1.040	1.020	1.050	1,410,000	1.0302	0.00%
2003-10-29	0	1.040	1.040	1.050	1.030	1.070	1,448,000	1,508,980	1.0421	1.040	1.040	1.050	1.030	1.070	1,448,000	1.0421	-2.80%
2003-10-28	0	1.070	1.060	1.070	1.040	1.070	2,082,000	2,192,940	1.0533	1.070	1.060	1.070	1.040	1.070	2,082,000	1.0533	3.88%
2003-10-27	0	1.030	1.030	1.040	1.010	1.040	2,722,000	2,795,580	1.0270	1.030	1.030	1.040	1.010	1.040	2,722,000	1.0270	0.98%
2003-10-24	0	1.020	1.020	1.030	0.990	1.040	3,426,000	3,464,380	1.0112	1.020	1.020	1.030	0.990	1.040	3,426,000	1.0112	-0.97%
2003-10-23	0	1.030	1.020	1.030	1.020	1.090	4,682,000	4,918,060	1.0504	1.030	1.020	1.030	1.020	1.090	4,682,000	1.0504	-6.36%
2003-10-22	0	1.100	1.090	1.100	1.090	1.110	2,822,000	3,105,220	1.1004	1.100	1.090	1.100	1.090	1.110	2,822,000	1.1004	0.00%
2003-10-21	0	1.100	1.100	1.110	1.100	1.150	6,366,000	7,132,740	1.1204	1.100	1.100	1.110	1.100	1.150	6,366,000	1.1204	-3.51%
2003-10-20	0	1.140	1.130	1.140	1.090	1.150	9,756,000	11,009,920	1.1285	1.140	1.130	1.140	1.090	1.150	9,756,000	1.1285	3.64%
2003-10-17	0	1.100	1.090	1.100	1.070	1.100	13,100,000	14,244,580	1.0874	1.100	1.090	1.100	1.070	1.100	13,100,000	1.0874	2.80%
2003-10-16	0	1.070	1.070	1.080	1.040	1.080	11,518,000	12,228,800	1.0617	1.070	1.070	1.080	1.040	1.080	11,518,000	1.0617	3.88%
2003-10-15	0	1.030	1.020	1.030	1.030	1.040	1,808,000	1,863,440	1.0307	1.030	1.020	1.030	1.030	1.040	1,808,000	1.0307	0.00%
2003-10-14	0	1.030	1.020	1.030	1.020	1.060	5,236,000	5,415,220	1.0342	1.030	1.020	1.030	1.020	1.060	5,236,000	1.0342	-2.83%
2003-10-13	0	1.060	1.050	1.060	1.020	1.060	5,248,000	5,474,860	1.0432	1.060	1.050	1.060	1.020	1.060	5,248,000	1.0432	1.92%
2003-10-10	0	1.040	1.030	1.040	1.020	1.060	5,368,000	5,550,380	1.0340	1.040	1.030	1.040	1.020	1.060	5,368,000	1.0340	0.00%
2003-10-09	0	1.040	1.030	1.040	1.000	1.040	8,034,000	8,228,340	1.0242	1.040	1.030	1.040	1.000	1.040	8,034,000	1.0242	2.97%
2003-10-08	0	1.010	1.000	1.010	0.990	1.010	3,938,000	3,932,400	0.9986	1.010	1.000	1.010	0.990	1.010	3,938,000	0.9986	2.02%
2003-10-07	0	0.990	0.980	0.990	0.980	1.000	1,070,000	1,054,040	0.9851	0.990	0.980	0.990	0.980	1.000	1,070,000	0.9851	-1.00%
2003-10-06	0	1.000	0.980	1.000	0.980	1.010	1,898,000	1,872,700	0.9867	1.000	0.980	1.000	0.980	1.010	1,898,000	0.9867	0.00%
2003-10-03	0	1.000	0.990	1.000	0.980	1.010	2,790,000	2,776,040	0.9950	1.000	0.990	1.000	0.980	1.010	2,790,000	0.9950	2.04%
2003-10-02	0	0.980	0.970	0.980	0.960	0.980	1,620,000	1,579,620	0.9751	0.980	0.970	0.980	0.960	0.980	1,620,000	0.9751	0.00%
2003-09-30	0	0.980	0.960	0.980	0.950	0.980	1,612,000	1,554,220	0.9642	0.980	0.960	0.980	0.950	0.980	1,612,000	0.9642	3.16%
2003-09-29	0	0.950	0.940	0.950	0.940	0.950	164,000	154,900	0.9445	0.950	0.940	0.950	0.940	0.950	164,000	0.9445	0.00%
2003-09-26	0	0.950	0.940	0.950	0.940	0.950	348,000	329,440	0.9467	0.950	0.940	0.950	0.940	0.950	348,000	0.9467	-1.04%
2003-09-25	0	0.960	0.950	0.960	0.950	0.970	2,614,000	2,499,580	0.9562	0.960	0.950	0.960	0.950	0.970	2,614,000	0.9562	-1.03%
2003-09-24	0	0.970	0.960	0.970	0.960	0.970	550,000	528,600	0.9611	0.970	0.960	0.970	0.960	0.970	550,000	0.9611	2.11%
2003-09-23	0	0.950	0.950	0.960	0.940	0.960	1,552,000	1,467,700	0.9457	0.950	0.950	0.960	0.940	0.960	1,552,000	0.9457	0.00%
2003-09-22	0	0.950	0.940	0.950	0.940	0.960	604,000	572,300	0.9475	0.950	0.940	0.950	0.940	0.960	604,000	0.9475	-2.06%
2003-09-19	0	0.970	0.950	0.970	0.940	0.970	1,582,000	1,503,920	0.9506	0.970	0.950	0.970	0.940	0.970	1,582,000	0.9506	1.04%
2003-09-18	0	0.960	0.950	0.960	0.940	0.990	3,566,000	3,389,080	0.9504	0.960	0.950	0.960	0.940	0.990	3,566,000	0.9504	-3.03%
2003-09-17	0	0.990	0.980	0.990	0.980	1.000	1,572,000	1,551,320	0.9868	0.990	0.980	0.990	0.980	1.000	1,572,000	0.9868	-1.00%
2003-09-16	0	1.000	0.980	1.000	0.960	1.010	618,000	605,540	0.9798	1.000	0.980	1.000	0.960	1.010	618,000	0.9798	0.00%
2003-09-15	0	1.000	0.990	1.000	0.980	1.010	1,046,000	1,043,880	0.9980	1.000	0.990	1.000	0.980	1.010	1,046,000	0.9980	-0.99%
2003-09-11	0	1.010	1.000	1.010	0.990	1.010	1,530,000	1,525,540	0.9971	1.010	1.000	1.010	0.990	1.010	1,530,000	0.9971	3.06%
2003-09-10	0	0.980	0.970	0.990	0.970	1.010	4,148,000	4,104,580	0.9895	0.980	0.970	0.990	0.970	1.010	4,148,000	0.9895	-2.97%
2003-09-09	0	1.010	1.000	1.010	1.010	1.070	5,212,000	5,386,340	1.0334	1.010	1.000	1.010	1.010	1.070	5,212,000	1.0334	-5.61%
2003-09-08	0	1.070	1.060	1.070	1.030	1.080	2,984,000	3,170,220	1.0624	1.070	1.060	1.070	1.030	1.080	2,984,000	1.0624	0.94%
2003-09-05	0	1.060	1.050	1.060	1.040	1.060	1,266,000	1,328,800	1.0496	1.060	1.050	1.060	1.040	1.060	1,266,000	1.0496	0.00%
2003-09-04	0	1.060	1.050	1.070	1.040	1.070	2,100,000	2,214,780	1.0547	1.060	1.050	1.070	1.040	1.070	2,100,000	1.0547	0.95%
2003-09-03	0	1.050	1.050	1.070	1.020	1.060	2,110,000	2,218,180	1.0513	1.050	1.050	1.070	1.020	1.060	2,110,000	1.0513	0.96%
2003-09-02	0	1.040	1.030	1.040	1.020	1.070	1,082,000	1,138,160	1.0519	1.040	1.030	1.040	1.020	1.070	1,082,000	1.0519	-1.89%
2003-09-01	0	1.060	1.060	1.070	1.030	1.080	3,418,000	3,634,240	1.0633	1.060	1.060	1.070	1.030	1.080	3,418,000	1.0633	0.00%
2003-08-29	0	1.060	1.050	1.060	1.040	1.070	2,524,000	2,653,960	1.0515	1.060	1.050	1.060	1.040	1.070	2,524,000	1.0515	0.95%
2003-08-28	0	1.050	1.040	1.050	1.010	1.050	2,018,000	2,074,180	1.0278	1.050	1.040	1.050	1.010	1.050	2,018,000	1.0278	3.96%
2003-08-27	0	1.010	1.000	1.010	1.000	1.040	2,340,000	2,387,220	1.0202	1.010	1.000	1.010	1.000	1.040	2,340,000	1.0202	-0.98%
2003-08-26	0	1.020	1.010	1.020	0.980	1.020	3,194,000	3,222,780	1.0090	1.020	1.010	1.020	0.980	1.020	3,194,000	1.0090	0.00%
2003-08-25	0	1.020	1.010	1.020	1.000	1.060	8,772,000	8,956,920	1.0211	1.020	1.010	1.020	1.000	1.060	8,772,000	1.0211	-3.77%
2003-08-22	0	1.060	1.050	1.060	1.050	1.140	10,556,000	11,380,740	1.0781	1.060	1.050	1.060	1.050	1.140	10,556,000	1.0781	-7.02%
2003-08-21	0	1.140	1.130	1.140	1.120	1.150	2,238,000	2,541,140	1.1355	1.140	1.130	1.140	1.120	1.150	2,238,000	1.1355	0.00%
2003-08-20	0	1.140	1.130	1.140	1.060	1.150	4,362,000	4,839,980	1.1096	1.140	1.130	1.140	1.060	1.150	4,362,000	1.1096	1.79%
2003-08-19	0	1.120	1.120	1.130	1.120	1.220	11,754,000	13,583,720	1.1557	1.120	1.120	1.130	1.120	1.220	11,754,000	1.1557	-5.88%
2003-08-18	0	1.190	1.170	1.200	1.120	1.200	18,734,000	21,645,400	1.1554	1.190	1.170	1.200	1.120	1.200	18,734,000	1.1554	8.18%
2003-08-15	0	1.100	1.090	1.100	1.020	1.100	14,168,000	15,186,800	1.0719	1.100	1.090	1.100	1.020	1.100	14,168,000	1.0719	5.77%
2003-08-14	0	1.040	1.030	1.040	1.010	1.040	3,452,000	3,530,640	1.0228	1.040	1.030	1.040	1.010	1.040	3,452,000	1.0228	0.97%
2003-08-13	0	1.030	1.020	1.030	1.010	1.050	7,348,000	7,561,760	1.0291	1.030	1.020	1.030	1.010	1.050	7,348,000	1.0291	0.98%
2003-08-12	0	1.020	1.010	1.020	0.970	1.020	5,942,000	5,946,260	1.0007	1.020	1.010	1.020	0.970	1.020	5,942,000	1.0007	3.03%
2003-08-11	0	0.990	0.970	0.990	0.970	0.990	912,000	890,260	0.9762	0.990	0.970	0.990	0.970	0.990	912,000	0.9762	2.06%
2003-08-08	0	0.970	0.960	0.970	0.960	1.000	1,388,000	1,358,840	0.9790	0.970	0.960	0.970	0.960	1.000	1,388,000	0.9790	-1.02%
2003-08-07	0	0.980	0.970	0.980	0.970	1.000	1,880,000	1,846,440	0.9821	0.980	0.970	0.980	0.970	1.000	1,880,000	0.9821	-1.01%
2003-08-06	0	0.990	0.980	0.990	0.970	1.010	3,384,000	3,342,240	0.9877	0.990	0.980	0.990	0.970	1.010	3,384,000	0.9877	-1.98%
2003-08-05	0	1.010	1.010	1.020	1.010	1.040	5,974,000	6,123,200	1.0250	1.010	1.010	1.020	1.010	1.040	5,974,000	1.0250	-1.94%
2003-08-04	0	1.030	1.020	1.030	0.960	1.040	16,908,000	16,847,280	0.9964	1.030	1.020	1.030	0.960	1.040	16,908,000	0.9964	7.29%
2003-08-01	0	0.960	0.950	0.960	0.930	0.960	6,436,000	6,082,980	0.9451	0.960	0.950	0.960	0.930	0.960	6,436,000	0.9451	3.23%
2003-07-31	0	0.930	0.910	0.930	0.910	0.930	1,772,000	1,627,380	0.9184	0.930	0.910	0.930	0.910	0.930	1,772,000	0.9184	1.09%
2003-07-30	0	0.920	0.910	0.920	0.920	0.940	2,246,000	2,071,620	0.9224	0.920	0.910	0.920	0.920	0.940	2,246,000	0.9224	-3.16%
2003-07-29	0	0.950	0.940	0.950	0.930	0.950	1,148,000	1,083,240	0.9436	0.950	0.940	0.950	0.930	0.950	1,148,000	0.9436	0.00%
2003-07-28	0	0.950	0.940	0.950	0.930	0.950	4,698,000	4,410,460	0.9388	0.950	0.940	0.950	0.930	0.950	4,698,000	0.9388	2.15%
2003-07-25	0	0.930	0.930	0.940	0.930	0.940	554,000	516,760	0.9328	0.930	0.930	0.940	0.930	0.940	554,000	0.9328	0.00%
2003-07-24	0	0.930	0.920	0.930	0.910	0.940	1,206,000	1,111,560	0.9217	0.930	0.920	0.930	0.910	0.940	1,206,000	0.9217	1.09%
2003-07-23	0	0.920	0.910	0.920	0.920	0.960	1,472,000	1,375,820	0.9347	0.920	0.910	0.920	0.920	0.960	1,472,000	0.9347	-4.17%
2003-07-22	0	0.960	0.950	0.960	0.950	0.980	1,714,000	1,632,920	0.9527	0.960	0.950	0.960	0.950	0.980	1,714,000	0.9527	-1.03%
2003-07-21	0	0.970	0.970	0.980	0.970	1.000	2,240,000	2,191,420	0.9783	0.970	0.970	0.980	0.970	1.000	2,240,000	0.9783	0.00%
2003-07-18	0	0.970	0.960	0.970	0.950	0.980	2,438,000	2,346,480	0.9625	0.970	0.960	0.970	0.950	0.980	2,438,000	0.9625	-1.02%
2003-07-17	0	0.980	0.960	0.980	0.960	1.030	3,678,000	3,671,560	0.9982	0.980	0.960	0.980	0.960	1.030	3,678,000	0.9982	-2.97%
2003-07-16	0	1.010	1.010	1.020	0.960	1.030	5,914,000	5,946,980	1.0056	1.010	1.010	1.020	0.960	1.030	5,914,000	1.0056	1.00%
2003-07-15	0	1.000	0.990	1.000	0.980	1.020	3,448,000	3,408,840	0.9886	1.000	0.990	1.000	0.980	1.020	3,448,000	0.9886	0.00%
2003-07-14	0	1.000	0.990	1.000	0.970	1.010	6,034,000	5,983,020	0.9916	1.000	0.990	1.000	0.970	1.010	6,034,000	0.9916	5.26%
2003-07-11	0	0.950	0.940	0.960	0.930	0.970	3,152,000	2,985,440	0.9472	0.950	0.940	0.960	0.930	0.970	3,152,000	0.9472	0.00%
2003-07-10	0	0.950	0.940	0.950	0.920	0.980	2,600,000	2,479,100	0.9535	0.950	0.940	0.950	0.920	0.980	2,600,000	0.9535	-1.04%
2003-07-09	0	0.960	0.950	0.960	0.920	0.970	6,636,000	6,245,740	0.9412	0.960	0.950	0.960	0.920	0.970	6,636,000	0.9412	3.23%
2003-07-08	0	0.930	0.920	0.930	0.910	0.940	2,028,000	1,859,700	0.9170	0.930	0.920	0.930	0.910	0.940	2,028,000	0.9170	0.00%
2003-07-07	0	0.930	0.920	0.930	0.880	0.940	1,964,000	1,780,980	0.9068	0.930	0.920	0.930	0.880	0.940	1,964,000	0.9068	2.20%
2003-07-04	0	0.910	0.900	0.910	0.900	0.930	1,560,000	1,423,380	0.9124	0.910	0.900	0.910	0.900	0.930	1,560,000	0.9124	-1.09%
2003-07-03	0	0.920	0.910	0.920	0.870	0.920	2,486,000	2,232,260	0.8979	0.920	0.910	0.920	0.870	0.920	2,486,000	0.8979	3.37%
2003-07-02	0	0.890	0.870	0.890	0.880	0.910	1,674,000	1,480,320	0.8843	0.890	0.870	0.890	0.880	0.910	1,674,000	0.8843	-1.11%
2003-06-30	0	0.900	0.880	0.900	0.880	0.910	2,556,000	2,296,620	0.8985	0.900	0.880	0.900	0.880	0.910	2,556,000	0.8985	-1.10%
2003-06-27	0	0.910	0.900	0.910	0.900	0.920	1,332,000	1,212,360	0.9102	0.910	0.900	0.910	0.900	0.920	1,332,000	0.9102	2.25%
2003-06-26	0	0.890	0.880	0.890	0.890	0.900	844,000	751,360	0.8902	0.890	0.880	0.890	0.890	0.900	844,000	0.8902	-1.11%
2003-06-25	0	0.900	0.880	0.900	0.880	0.910	830,000	746,480	0.8994	0.900	0.880	0.900	0.880	0.910	830,000	0.8994	0.00%
2003-06-24	0	0.900	0.890	0.900	0.880	0.920	3,216,000	2,905,720	0.9035	0.900	0.890	0.900	0.880	0.920	3,216,000	0.9035	-3.23%
2003-06-23	0	0.930	0.920	0.930	0.920	0.980	2,914,000	2,751,660	0.9443	0.930	0.920	0.930	0.920	0.980	2,914,000	0.9443	-4.12%
2003-06-20	0	0.970	0.960	0.970	0.960	0.990	2,494,000	2,414,700	0.9682	0.970	0.960	0.970	0.960	0.990	2,494,000	0.9682	-2.02%
2003-06-19	0	0.990	0.980	0.990	0.980	1.000	2,122,000	2,096,140	0.9878	0.990	0.980	0.990	0.980	1.000	2,122,000	0.9878	1.02%
2003-06-18	0	0.980	0.960	0.980	0.960	0.980	1,740,000	1,685,540	0.9687	0.980	0.960	0.980	0.960	0.980	1,740,000	0.9687	-1.01%
2003-06-17	0	0.990	0.970	0.990	0.960	1.040	3,546,000	3,546,700	1.0002	0.990	0.970	0.990	0.960	1.040	3,546,000	1.0002	-2.94%
2003-06-16	0	1.020	1.010	1.020	0.990	1.060	7,974,000	8,155,860	1.0228	1.020	1.010	1.020	0.990	1.060	7,974,000	1.0228	3.03%
2003-06-13	0	0.990	0.980	1.000	0.930	1.000	11,980,000	11,635,960	0.9713	0.990	0.980	1.000	0.930	1.000	11,980,000	0.9713	5.32%
2003-06-12	0	0.940	0.930	0.940	0.870	0.940	6,884,000	6,283,840	0.9128	0.940	0.930	0.940	0.870	0.940	6,884,000	0.9128	5.62%
2003-06-11	0	0.890	0.880	0.890	0.860	0.890	442,000	386,520	0.8745	0.890	0.880	0.890	0.860	0.890	442,000	0.8745	2.30%
2003-06-10	0	0.870	0.860	0.870	0.850	0.880	666,000	576,860	0.8662	0.870	0.860	0.870	0.850	0.880	666,000	0.8662	0.00%
2003-06-09	0	0.870	0.860	0.870	0.850	0.900	2,222,000	1,933,660	0.8702	0.870	0.860	0.870	0.850	0.900	2,222,000	0.8702	-2.25%
2003-06-06	0	0.890	0.880	0.890	0.860	0.890	1,404,000	1,225,020	0.8725	0.890	0.880	0.890	0.860	0.890	1,404,000	0.8725	1.14%
2003-06-05	0	0.880	0.880	0.890	0.880	0.930	2,960,000	2,703,060	0.9132	0.880	0.880	0.890	0.880	0.930	2,960,000	0.9132	-4.35%
2003-06-03	0	0.920	0.910	0.930	0.900	0.930	3,956,000	3,607,120	0.9118	0.920	0.910	0.930	0.900	0.930	3,956,000	0.9118	1.10%
2003-06-02	0	0.910	0.900	0.910	0.890	0.930	3,894,000	3,540,200	0.9091	0.910	0.900	0.910	0.890	0.930	3,894,000	0.9091	2.25%
2003-05-30	0	0.890	0.870	0.890	0.850	0.890	2,156,000	1,888,300	0.8758	0.890	0.870	0.890	0.850	0.890	2,156,000	0.8758	3.49%
2003-05-29	0	0.860	0.850	0.860	0.850	0.890	1,708,000	1,471,960	0.8618	0.860	0.850	0.860	0.850	0.890	1,708,000	0.8618	-3.37%
2003-05-28	0	0.890	0.880	0.890	0.880	0.910	5,086,000	4,540,540	0.8928	0.890	0.880	0.890	0.880	0.910	5,086,000	0.8928	2.30%
2003-05-27	0	0.870	0.860	0.870	0.870	0.890	3,394,000	2,985,240	0.8796	0.870	0.860	0.870	0.870	0.890	3,394,000	0.8796	0.00%
2003-05-26	0	0.870	0.870	0.880	0.810	0.880	4,790,000	4,096,300	0.8552	0.870	0.870	0.880	0.810	0.880	4,790,000	0.8552	4.82%
2003-05-23	0	0.830	0.820	0.830	0.810	0.840	1,974,000	1,620,920	0.8211	0.830	0.820	0.830	0.810	0.840	1,974,000	0.8211	-2.35%
2003-05-22	0	0.850	0.830	0.850	0.820	0.850	2,562,000	2,133,660	0.8328	0.850	0.830	0.850	0.820	0.850	2,562,000	0.8328	2.41%
2003-05-21	0	0.830	0.830	0.840	0.810	0.840	2,452,000	2,030,680	0.8282	0.830	0.830	0.840	0.810	0.840	2,452,000	0.8282	3.75%
2003-05-20	0	0.800	0.790	0.800	0.780	0.800	2,236,000	1,764,920	0.7893	0.800	0.790	0.800	0.780	0.800	2,236,000	0.7893	0.00%
2003-05-19	0	0.800	0.780	0.800	0.740	0.800	3,012,000	2,325,740	0.7722	0.800	0.780	0.800	0.740	0.800	3,012,000	0.7722	6.67%
2003-05-16	0	0.750	0.730	0.750	0.730	0.770	1,846,000	1,376,880	0.7459	0.750	0.730	0.750	0.730	0.770	1,846,000	0.7459	-1.32%
2003-05-15	0	0.760	0.750	0.760	0.740	0.770	162,000	122,460	0.7559	0.760	0.750	0.760	0.740	0.770	162,000	0.7559	0.00%
2003-05-14	0	0.760	0.760	0.770	0.740	0.760	526,000	393,460	0.7480	0.760	0.760	0.770	0.740	0.760	526,000	0.7480	0.00%
2003-05-13	0	0.760	0.760	0.770	0.730	0.760	278,000	208,440	0.7498	0.760	0.760	0.770	0.730	0.760	278,000	0.7498	1.33%
2003-05-12	0	0.750	0.740	0.760	0.730	0.750	516,000	383,280	0.7428	0.750	0.740	0.760	0.730	0.750	516,000	0.7428	1.35%
2003-05-09	0	0.740	0.740	0.750	0.740	0.750	126,000	94,160	0.7473	0.740	0.740	0.750	0.740	0.750	126,000	0.7473	-1.33%
2003-05-07	0	0.750	0.740	0.750	0.740	0.750	84,000	62,900	0.7488	0.750	0.740	0.750	0.740	0.750	84,000	0.7488	0.00%
2003-05-06	0	0.750	0.730	0.750	0.730	0.760	106,000	79,400	0.7491	0.750	0.730	0.750	0.730	0.760	106,000	0.7491	1.35%
2003-05-05	0	0.740	0.740	0.750	0.720	0.740	836,000	610,580	0.7304	0.740	0.740	0.750	0.720	0.740	836,000	0.7304	1.37%
2003-05-02	0	0.730	0.720	0.730	0.730	0.730	74,000	54,020	0.7300	0.730	0.720	0.730	0.730	0.730	74,000	0.7300	0.00%
2003-04-30	0	0.730	0.730	0.740	0.700	0.730	2,042,000	1,463,040	0.7165	0.730	0.730	0.740	0.700	0.730	2,042,000	0.7165	-1.35%
2003-04-29	0	0.740	0.730	0.740	0.700	0.740	2,674,000	1,957,180	0.7319	0.740	0.730	0.740	0.700	0.740	2,674,000	0.7319	7.25%
2003-04-28	0	0.690	0.680	0.700	0.670	0.740	2,086,000	1,453,100	0.6966	0.690	0.680	0.700	0.670	0.740	2,086,000	0.6966	-5.48%
2003-04-25	0	0.730	0.730	0.740	0.730	0.740	634,000	463,920	0.7317	0.730	0.730	0.740	0.730	0.740	634,000	0.7317	-2.67%
2003-04-24	0	0.750	0.750	0.780	0.710	0.760	688,000	506,480	0.7362	0.750	0.750	0.780	0.710	0.760	688,000	0.7362	-5.06%
2003-04-23	0	0.790	-	0.790	0.790	0.820	504,000	405,940	0.8054	0.790	-	0.790	0.790	0.820	504,000	0.8054	-7.06%
2003-04-22	0	0.850	0.830	0.850	-	-	0	0	-	0.850	0.830	0.850	-	-	0	-	0.00%
2003-04-17	0	0.850	0.840	0.850	0.840	0.850	166,000	140,780	0.8481	0.850	0.840	0.850	0.840	0.850	166,000	0.8481	0.00%
2003-04-16	0	0.850	0.850	0.860	0.850	0.870	242,000	207,200	0.8562	0.850	0.850	0.860	0.850	0.870	242,000	0.8562	-2.30%
2003-04-15	0	0.870	0.870	0.880	0.870	0.880	182,000	158,940	0.8733	0.870	0.870	0.880	0.870	0.880	182,000	0.8733	1.16%
2003-04-14	0	0.860	0.860	0.880	0.860	0.890	408,000	354,940	0.8700	0.860	0.860	0.880	0.860	0.890	408,000	0.8700	-2.27%
2003-04-11	0	0.880	0.880	0.890	0.860	0.860	40,000	34,400	0.8600	0.880	0.880	0.890	0.860	0.860	40,000	0.8600	2.33%
2003-04-10	0	0.860	0.860	0.890	0.860	0.870	710,000	615,000	0.8662	0.860	0.860	0.890	0.860	0.870	710,000	0.8662	-1.15%
2003-04-09	0	0.870	0.860	0.880	0.870	0.890	318,000	278,540	0.8759	0.870	0.860	0.880	0.870	0.890	318,000	0.8759	-1.14%
2003-04-08	0	0.880	0.880	0.890	0.880	0.890	802,000	711,100	0.8867	0.880	0.880	0.890	0.880	0.890	802,000	0.8867	0.00%
2003-04-07	0	0.880	0.870	0.880	0.880	0.910	258,000	230,460	0.8933	0.880	0.870	0.880	0.880	0.910	258,000	0.8933	-1.12%
2003-04-04	0	0.890	0.880	0.890	0.890	0.890	8,010	7,129	0.8900	0.890	0.880	0.890	0.890	0.890	8,010	0.8900	1.14%
2003-04-03	0	0.880	0.880	0.890	-	-	0	0	-	0.880	0.880	0.890	-	-	0	-	0.00%
2003-04-02	0	0.880	0.880	0.900	0.870	0.880	202,000	176,660	0.8746	0.880	0.880	0.900	0.870	0.880	202,000	0.8746	2.33%
2003-04-01	0	0.860	0.860	0.870	0.860	0.870	186,000	160,960	0.8654	0.860	0.860	0.870	0.860	0.870	186,000	0.8654	0.00%
2003-03-31	0	0.860	0.860	0.870	0.860	0.880	264,000	230,540	0.8733	0.860	0.860	0.870	0.860	0.880	264,000	0.8733	-4.44%
2003-03-28	0	0.900	0.900	0.910	0.880	0.900	492,000	437,680	0.8896	0.900	0.900	0.910	0.880	0.900	492,000	0.8896	2.27%
2003-03-27	0	0.880	0.880	0.890	0.880	0.890	178,000	157,420	0.8844	0.880	0.880	0.890	0.880	0.890	178,000	0.8844	-1.12%
2003-03-26	0	0.890	0.880	0.890	0.880	0.920	470,000	417,340	0.8880	0.890	0.880	0.890	0.880	0.920	470,000	0.8880	0.00%
2003-03-25	0	0.890	0.890	0.900	0.880	0.890	140,000	124,020	0.8859	0.890	0.890	0.900	0.880	0.890	140,000	0.8859	-1.11%
2003-03-24	0	0.900	0.900	0.910	0.880	0.890	240,000	211,300	0.8804	0.900	0.900	0.910	0.880	0.890	240,000	0.8804	1.12%
2003-03-21	0	0.890	0.880	0.900	0.880	0.900	540,000	478,320	0.8858	0.890	0.880	0.900	0.880	0.900	540,000	0.8858	1.14%
2003-03-20	0	0.880	0.880	0.890	0.880	0.890	200,000	176,200	0.8810	0.880	0.880	0.890	0.880	0.890	200,000	0.8810	-1.12%
2003-03-19	0	0.890	0.890	0.900	0.880	0.890	144,000	127,720	0.8869	0.890	0.890	0.900	0.880	0.890	144,000	0.8869	0.00%
2003-03-18	0	0.890	0.890	0.900	0.890	0.900	236,000	210,540	0.8921	0.890	0.890	0.900	0.890	0.900	236,000	0.8921	-1.11%
2003-03-17	0	0.900	0.880	0.900	0.900	0.900	500,000	450,000	0.9000	0.900	0.880	0.900	0.900	0.900	500,000	0.9000	-1.10%
2003-03-14	0	0.910	0.900	0.910	0.910	0.920	520,000	474,200	0.9119	0.910	0.900	0.910	0.910	0.920	520,000	0.9119	3.41%
2003-03-13	0	0.880	0.870	0.880	0.880	0.900	380,000	340,940	0.8972	0.880	0.870	0.880	0.880	0.900	380,000	0.8972	-2.22%
2003-03-12	0	0.900	0.880	0.910	0.860	0.900	262,000	233,400	0.8908	0.900	0.880	0.910	0.860	0.900	262,000	0.8908	3.45%
2003-03-11	0	0.870	0.860	0.870	0.850	0.880	258,000	223,080	0.8647	0.870	0.860	0.870	0.850	0.880	258,000	0.8647	1.16%
2003-03-10	0	0.860	0.860	0.880	0.860	0.900	290,000	252,900	0.8721	0.860	0.860	0.880	0.860	0.900	290,000	0.8721	0.00%
2003-03-07	0	0.860	0.860	0.870	0.860	0.880	510,000	441,900	0.8665	0.860	0.860	0.870	0.860	0.880	510,000	0.8665	-2.27%
2003-03-06	0	0.880	0.880	0.910	0.880	0.930	396,000	362,820	0.9162	0.880	0.880	0.910	0.880	0.930	396,000	0.9162	-5.38%
2003-03-05	0	0.930	0.930	0.950	0.930	0.940	346,000	323,180	0.9340	0.930	0.930	0.950	0.930	0.940	346,000	0.9340	-2.11%
2003-03-04	0	0.950	0.950	0.960	0.950	0.970	172,000	163,680	0.9516	0.950	0.950	0.960	0.950	0.970	172,000	0.9516	-1.04%
2003-03-03	0	0.960	0.950	0.960	0.950	0.970	214,000	205,440	0.9600	0.960	0.950	0.960	0.950	0.970	214,000	0.9600	2.13%
2003-02-28	0	0.940	0.940	0.950	0.940	0.950	268,000	254,400	0.9493	0.940	0.940	0.950	0.940	0.950	268,000	0.9493	-1.05%
2003-02-27	0	0.950	0.940	0.950	0.950	0.950	114,000	108,300	0.9500	0.950	0.940	0.950	0.950	0.950	114,000	0.9500	0.00%
2003-02-26	0	0.950	0.940	0.960	0.950	0.960	318,000	302,220	0.9504	0.950	0.940	0.960	0.950	0.960	318,000	0.9504	1.06%
2003-02-25	0	0.940	0.940	0.950	0.930	0.970	562,000	528,280	0.9400	0.940	0.940	0.950	0.930	0.970	562,000	0.9400	-2.08%
2003-02-24	0	0.960	0.960	0.970	0.960	0.980	384,000	372,880	0.9710	0.960	0.960	0.970	0.960	0.980	384,000	0.9710	-3.03%
2003-02-21	0	0.990	0.980	0.990	0.980	1.010	294,000	290,340	0.9876	0.990	0.980	0.990	0.980	1.010	294,000	0.9876	-1.00%
2003-02-20	0	1.000	0.990	1.000	0.980	1.000	710,000	704,200	0.9918	1.000	0.990	1.000	0.980	1.000	710,000	0.9918	2.04%
2003-02-19	0	0.980	0.970	0.990	0.970	0.990	594,000	581,480	0.9789	0.980	0.970	0.990	0.970	0.990	594,000	0.9789	1.03%
2003-02-18	0	0.970	0.960	0.970	0.950	1.000	1,932,000	1,861,880	0.9637	0.970	0.960	0.970	0.950	1.000	1,932,000	0.9637	-3.96%
2003-02-17	0	1.010	0.990	1.010	0.990	1.020	984,000	988,320	1.0044	1.010	0.990	1.010	0.990	1.020	984,000	1.0044	2.02%
2003-02-14	0	0.990	0.970	0.990	0.980	1.000	234,000	230,740	0.9861	0.990	0.970	0.990	0.980	1.000	234,000	0.9861	-1.00%
2003-02-13	0	1.000	0.990	1.000	1.000	1.030	780,000	785,120	1.0066	1.000	0.990	1.000	1.000	1.030	780,000	1.0066	-2.91%
2003-02-12	0	1.030	1.020	1.030	0.990	1.030	544,000	547,400	1.0063	1.030	1.020	1.030	0.990	1.030	544,000	1.0063	5.10%
2003-02-11	0	0.980	0.970	0.980	0.970	1.000	408,000	404,200	0.9907	0.980	0.970	0.980	0.970	1.000	408,000	0.9907	-2.97%
2003-02-10	0	1.010	1.010	1.020	1.010	1.020	558,000	564,480	1.0116	1.010	1.010	1.020	1.010	1.020	558,000	1.0116	-1.94%
2003-02-07	0	1.030	1.020	1.040	1.020	1.050	640,000	655,600	1.0244	1.030	1.020	1.040	1.020	1.050	640,000	1.0244	0.00%
2003-02-06	0	1.030	1.030	1.050	1.030	1.090	2,550,000	2,690,620	1.0551	1.030	1.030	1.050	1.030	1.090	2,550,000	1.0551	0.00%
2003-02-05	0	1.030	1.020	1.030	1.000	1.050	1,562,000	1,614,100	1.0334	1.030	1.020	1.030	1.000	1.050	1,562,000	1.0334	3.00%
2003-02-04	0	1.000	0.990	1.000	1.000	1.000	40,000	40,000	1.0000	1.000	0.990	1.000	1.000	1.000	40,000	1.0000	0.00%
2003-01-30	0	1.000	0.990	1.000	0.980	1.020	460,000	453,100	0.9850	1.000	0.990	1.000	0.980	1.020	460,000	0.9850	2.04%
2003-01-29	0	0.980	0.960	0.980	0.960	0.980	284,000	275,320	0.9694	0.980	0.960	0.980	0.960	0.980	284,000	0.9694	1.03%
2003-01-28	0	0.970	0.970	0.980	0.960	0.980	198,000	191,900	0.9692	0.970	0.970	0.980	0.960	0.980	198,000	0.9692	2.11%
2003-01-27	0	0.950	0.950	0.960	0.950	0.980	364,000	348,820	0.9583	0.950	0.950	0.960	0.950	0.980	364,000	0.9583	-3.06%
2003-01-24	0	0.980	0.970	0.990	0.980	1.050	274,000	272,300	0.9938	0.980	0.970	0.990	0.980	1.050	274,000	0.9938	-2.00%
2003-01-23	0	1.000	0.990	1.000	1.000	1.030	666,000	671,360	1.0080	1.000	0.990	1.000	1.000	1.030	666,000	1.0080	-2.91%
2003-01-22	0	1.030	1.020	1.030	0.970	1.030	1,284,000	1,295,420	1.0089	1.030	1.020	1.030	0.970	1.030	1,284,000	1.0089	1.98%
2003-01-21	0	1.010	1.000	1.010	0.960	1.010	1,316,000	1,300,580	0.9883	1.010	1.000	1.010	0.960	1.010	1,316,000	0.9883	5.21%
2003-01-20	0	0.960	0.960	0.970	0.950	0.970	412,000	395,200	0.9592	0.960	0.960	0.970	0.950	0.970	412,000	0.9592	-1.03%
2003-01-17	0	0.970	0.960	0.970	0.960	0.990	364,000	355,140	0.9757	0.970	0.960	0.970	0.960	0.990	364,000	0.9757	0.00%
2003-01-16	0	0.970	0.970	0.980	0.960	0.980	722,000	699,420	0.9687	0.970	0.970	0.980	0.960	0.980	722,000	0.9687	-1.02%
2003-01-15	0	0.980	0.980	0.990	0.980	1.000	796,000	786,520	0.9881	0.980	0.980	0.990	0.980	1.000	796,000	0.9881	-1.01%
2003-01-14	0	0.990	0.970	0.990	0.970	1.020	1,912,000	1,895,420	0.9913	0.990	0.970	0.990	0.970	1.020	1,912,000	0.9913	-3.88%
2003-01-13	0	1.030	1.020	1.030	0.990	1.040	2,498,000	2,537,120	1.0157	1.030	1.020	1.030	0.990	1.040	2,498,000	1.0157	5.10%
2003-01-10	0	0.980	0.970	0.980	0.940	0.990	2,800,000	2,709,000	0.9675	0.980	0.970	0.980	0.940	0.990	2,800,000	0.9675	5.38%
2003-01-09	0	0.930	0.920	0.930	0.890	0.940	710,000	648,960	0.9140	0.930	0.920	0.930	0.890	0.940	710,000	0.9140	4.49%
2003-01-08	0	0.890	0.890	0.900	0.860	0.900	2,014,000	1,780,480	0.8841	0.890	0.890	0.900	0.860	0.900	2,014,000	0.8841	-1.11%
2003-01-07	0	0.900	0.870	0.900	0.870	0.900	440,000	387,120	0.8798	0.900	0.870	0.900	0.870	0.900	440,000	0.8798	2.27%
2003-01-06	0	0.880	0.870	0.890	0.880	0.900	174,000	153,900	0.8845	0.880	0.870	0.890	0.880	0.900	174,000	0.8845	-1.12%
2003-01-03	0	0.890	0.870	0.890	0.870	0.890	170,000	149,980	0.8822	0.890	0.870	0.890	0.870	0.890	170,000	0.8822	2.30%
2003-01-02	0	0.870	0.860	0.870	0.870	0.870	108,000	93,960	0.8700	0.870	0.860	0.870	0.870	0.870	108,000	0.8700	0.00%
2002-12-31	0	0.870	0.840	0.870	0.870	0.870	34,000	29,580	0.8700	0.870	0.840	0.870	0.870	0.870	34,000	0.8700	0.00%
2002-12-30	0	0.870	0.850	0.880	0.870	0.900	132,000	116,440	0.8821	0.870	0.850	0.880	0.870	0.900	132,000	0.8821	-4.40%
2002-12-27	0	0.910	0.900	0.910	0.890	0.910	494,000	445,180	0.9012	0.910	0.900	0.910	0.890	0.910	494,000	0.9012	0.00%
2002-12-24	0	0.910	0.910	0.920	0.910	0.910	140,000	127,400	0.9100	0.910	0.910	0.920	0.910	0.910	140,000	0.9100	-1.09%
2002-12-23	0	0.920	0.920	0.930	0.920	0.930	260,000	241,520	0.9289	0.920	0.920	0.930	0.920	0.930	260,000	0.9289	-1.08%
2002-12-20	0	0.930	0.920	0.930	0.920	0.930	94,000	87,080	0.9264	0.930	0.920	0.930	0.920	0.930	94,000	0.9264	0.00%
2002-12-19	0	0.930	0.910	0.930	0.900	0.940	372,000	344,160	0.9252	0.930	0.910	0.930	0.900	0.940	372,000	0.9252	0.00%
2002-12-18	0	0.930	0.930	0.940	0.930	0.950	750,000	702,540	0.9367	0.930	0.930	0.940	0.930	0.950	750,000	0.9367	-2.11%
2002-12-17	0	0.950	0.930	0.950	0.950	0.950	150,000	140,500	0.9367	0.950	0.930	0.950	0.950	0.950	150,000	0.9367	4.40%
2002-12-16	0	0.910	0.910	0.920	0.910	0.920	119,000	108,950	0.9155	0.910	0.910	0.920	0.910	0.920	119,000	0.9155	-1.09%
2002-12-13	0	0.920	0.910	0.920	0.910	0.930	276,000	254,140	0.9208	0.920	0.910	0.920	0.910	0.930	276,000	0.9208	-1.08%
2002-12-12	0	0.930	0.920	0.940	0.930	0.930	190,000	176,700	0.9300	0.930	0.920	0.940	0.930	0.930	190,000	0.9300	2.20%
2002-12-11	0	0.910	0.910	0.930	0.910	0.970	724,000	673,460	0.9302	0.910	0.910	0.930	0.910	0.970	724,000	0.9302	-4.21%
2002-12-10	0	0.950	0.930	0.950	0.930	0.950	58,000	54,020	0.9314	0.950	0.930	0.950	0.930	0.950	58,000	0.9314	0.00%
2002-12-09	0	0.950	0.950	0.960	0.950	0.990	272,000	262,980	0.9668	0.950	0.950	0.960	0.950	0.990	272,000	0.9668	-3.06%
2002-12-06	0	0.980	0.970	0.980	0.950	0.980	334,000	317,820	0.9516	0.980	0.970	0.980	0.950	0.980	334,000	0.9516	3.16%
2002-12-05	0	0.950	0.950	0.960	0.940	0.950	120,000	113,900	0.9492	0.950	0.950	0.960	0.940	0.950	120,000	0.9492	0.00%
2002-12-04	0	0.950	0.950	0.960	0.950	0.990	690,000	664,300	0.9628	0.950	0.950	0.960	0.950	0.990	690,000	0.9628	-4.04%
2002-12-03	0	0.990	0.990	1.000	0.970	1.000	1,938,000	1,894,480	0.9775	0.990	0.990	1.000	0.970	1.000	1,938,000	0.9775	2.06%
2002-12-02	0	0.970	0.940	0.970	0.920	0.970	604,000	573,780	0.9500	0.970	0.940	0.970	0.920	0.970	604,000	0.9500	1.04%
2002-11-29	0	0.960	0.950	0.960	0.910	0.960	1,384,000	1,286,740	0.9297	0.960	0.950	0.960	0.910	0.960	1,384,000	0.9297	6.67%
2002-11-28	0	0.900	0.900	0.910	0.880	0.910	1,462,000	1,304,000	0.8919	0.900	0.900	0.910	0.880	0.910	1,462,000	0.8919	4.65%
2002-11-27	0	0.860	0.860	0.870	0.850	0.880	216,000	185,260	0.8577	0.860	0.860	0.870	0.850	0.880	216,000	0.8577	-2.27%
2002-11-26	0	0.880	0.870	0.880	0.870	0.900	496,000	437,700	0.8825	0.880	0.870	0.880	0.870	0.900	496,000	0.8825	-3.30%
2002-11-25	0	0.910	0.880	0.910	0.860	0.920	256,000	228,000	0.8906	0.910	0.880	0.910	0.860	0.920	256,000	0.8906	4.60%
2002-11-22	0	0.870	0.860	0.870	0.870	0.880	198,000	172,340	0.8704	0.870	0.860	0.870	0.870	0.880	198,000	0.8704	0.00%
2002-11-21	0	0.870	0.860	0.870	0.870	0.890	549,000	478,470	0.8715	0.870	0.860	0.870	0.870	0.890	549,000	0.8715	0.00%
2002-11-20	0	0.870	0.870	0.890	0.870	0.910	264,000	235,700	0.8928	0.870	0.870	0.890	0.870	0.910	264,000	0.8928	-2.25%
2002-11-19	0	0.890	0.890	0.910	0.870	0.910	280,000	248,500	0.8875	0.890	0.890	0.910	0.870	0.910	280,000	0.8875	0.00%
2002-11-18	0	0.890	0.890	0.900	0.890	0.960	346,000	311,980	0.9017	0.890	0.890	0.900	0.890	0.960	346,000	0.9017	-3.26%
2002-11-15	0	0.920	0.900	0.920	0.890	0.920	40,000	35,660	0.8915	0.920	0.900	0.920	0.890	0.920	40,000	0.8915	0.00%
2002-11-14	0	0.920	0.890	0.920	0.890	0.930	144,000	131,280	0.9117	0.920	0.890	0.920	0.890	0.930	144,000	0.9117	0.00%
2002-11-13	0	0.920	0.880	0.920	0.880	0.920	144,000	128,320	0.8911	0.920	0.880	0.920	0.880	0.920	144,000	0.8911	0.00%
2002-11-12	0	0.920	0.880	0.920	-	-	0	0	-	0.920	0.880	0.920	-	-	0	-	0.00%
2002-11-11	0	0.920	0.870	0.920	0.920	0.980	120,000	111,620	0.9302	0.920	0.870	0.920	0.920	0.980	120,000	0.9302	-1.08%
2002-11-08	0	0.930	0.930	0.940	0.920	0.940	802,000	741,380	0.9244	0.930	0.930	0.940	0.920	0.940	802,000	0.9244	1.09%
2002-11-07	0	0.920	0.910	0.920	0.910	0.920	150,000	137,900	0.9193	0.920	0.910	0.920	0.910	0.920	150,000	0.9193	1.10%
2002-11-06	0	0.910	0.900	0.910	0.900	0.950	570,000	524,380	0.9200	0.910	0.900	0.910	0.900	0.950	570,000	0.9200	1.11%
2002-11-05	0	0.900	0.890	0.900	0.880	0.900	152,000	133,800	0.8803	0.900	0.890	0.900	0.880	0.900	152,000	0.8803	1.12%
2002-11-04	0	0.890	0.890	0.910	0.890	0.890	2,000	1,780	0.8900	0.890	0.890	0.910	0.890	0.890	2,000	0.8900	0.00%
2002-11-01	0	0.890	0.850	0.890	0.890	0.890	40,000	35,600	0.8900	0.890	0.850	0.890	0.890	0.890	40,000	0.8900	-1.11%
2002-10-31	0	0.900	0.900	0.910	0.870	0.910	474,000	416,860	0.8795	0.900	0.900	0.910	0.870	0.910	474,000	0.8795	2.27%
2002-10-30	0	0.880	0.840	0.890	0.880	0.890	202,000	180,180	0.8920	0.880	0.840	0.890	0.880	0.890	202,000	0.8920	-2.22%
2002-10-29	0	0.900	0.870	0.900	0.900	0.930	460,000	421,300	0.9159	0.900	0.870	0.900	0.900	0.930	460,000	0.9159	-3.23%
2002-10-28	0	0.930	0.930	0.940	0.910	0.930	250,000	229,740	0.9190	0.930	0.930	0.940	0.910	0.930	250,000	0.9190	1.09%
2002-10-25	0	0.920	0.900	0.930	0.900	0.920	376,000	339,740	0.9036	0.920	0.900	0.930	0.900	0.920	376,000	0.9036	1.10%
2002-10-24	0	0.910	0.910	0.920	0.900	0.920	456,000	415,860	0.9120	0.910	0.910	0.920	0.900	0.920	456,000	0.9120	1.11%
2002-10-23	0	0.900	0.900	0.930	0.880	0.940	688,000	626,020	0.9099	0.900	0.900	0.930	0.880	0.940	688,000	0.9099	3.45%
2002-10-22	0	0.870	0.860	0.870	0.870	0.920	210,000	185,740	0.8845	0.870	0.860	0.870	0.870	0.920	210,000	0.8845	-3.33%
2002-10-21	0	0.900	0.900	0.910	0.900	0.910	282,000	255,500	0.9060	0.900	0.900	0.910	0.900	0.910	282,000	0.9060	-1.10%
2002-10-18	0	0.910	0.900	0.910	0.900	0.940	1,938,000	1,789,700	0.9235	0.910	0.900	0.910	0.900	0.940	1,938,000	0.9235	1.11%
2002-10-17	0	0.900	0.890	0.900	0.850	0.900	2,060,000	1,809,360	0.8783	0.900	0.890	0.900	0.850	0.900	2,060,000	0.8783	3.45%
2002-10-16	0	0.870	0.860	0.870	0.870	0.890	838,000	740,840	0.8841	0.870	0.860	0.870	0.870	0.890	838,000	0.8841	1.16%
2002-10-15	0	0.860	0.860	0.890	0.820	0.880	518,000	442,360	0.8540	0.860	0.860	0.890	0.820	0.880	518,000	0.8540	7.50%
2002-10-11	0	0.800	0.790	0.800	0.770	0.800	598,000	465,720	0.7788	0.800	0.790	0.800	0.770	0.800	598,000	0.7788	2.56%
2002-10-10	0	0.780	0.770	0.780	0.760	0.790	370,000	285,640	0.7720	0.780	0.770	0.780	0.760	0.790	370,000	0.7720	-1.27%
2002-10-09	0	0.790	0.790	0.800	0.760	0.820	920,000	723,060	0.7859	0.790	0.790	0.800	0.760	0.820	920,000	0.7859	0.00%
2002-10-08	0	0.790	0.790	0.810	0.790	0.840	746,000	600,780	0.8053	0.790	0.790	0.810	0.790	0.840	746,000	0.8053	-5.95%
2002-10-07	0	0.840	0.820	0.840	0.820	0.860	300,000	253,840	0.8461	0.840	0.820	0.840	0.820	0.860	300,000	0.8461	-2.33%
2002-10-04	0	0.860	0.820	0.860	0.820	0.870	124,000	105,740	0.8527	0.860	0.820	0.860	0.820	0.870	124,000	0.8527	-3.37%
2002-10-03	0	0.890	0.870	0.900	0.860	0.890	134,000	116,920	0.8725	0.890	0.870	0.900	0.860	0.890	134,000	0.8725	-1.11%
2002-10-02	0	0.900	0.880	0.900	0.880	0.920	42,000	37,760	0.8990	0.900	0.880	0.900	0.880	0.920	42,000	0.8990	0.00%
2002-09-30	0	0.900	0.860	0.900	0.900	0.900	18,000	16,200	0.9000	0.900	0.860	0.900	0.900	0.900	18,000	0.9000	0.00%
2002-09-27	0	0.900	0.890	0.900	0.900	0.900	250,000	225,000	0.9000	0.900	0.890	0.900	0.900	0.900	250,000	0.9000	0.00%
2002-09-26	0	0.900	0.900	0.920	0.900	0.920	532,000	483,560	0.9089	0.900	0.900	0.920	0.900	0.920	532,000	0.9089	1.12%
2002-09-25	0	0.890	0.880	0.890	0.880	0.930	526,000	473,560	0.9003	0.890	0.880	0.890	0.880	0.930	526,000	0.9003	0.00%
2002-09-24	0	0.890	0.890	0.910	0.890	0.910	230,000	207,480	0.9021	0.890	0.890	0.910	0.890	0.910	230,000	0.9021	0.00%
2002-09-23	0	0.890	0.890	0.930	0.890	1.000	590,000	541,000	0.9169	0.890	0.890	0.930	0.890	1.000	590,000	0.9169	-6.32%
2002-09-20	0	0.950	0.950	0.960	0.940	0.950	394,000	373,420	0.9478	0.950	0.950	0.960	0.940	0.950	394,000	0.9478	-4.04%
2002-09-19	0	0.990	0.970	0.990	0.970	0.990	552,000	541,660	0.9813	0.990	0.970	0.990	0.970	0.990	552,000	0.9813	-1.00%
2002-09-18	0	1.000	0.990	1.000	0.970	1.020	702,000	699,660	0.9967	1.000	0.990	1.000	0.970	1.020	702,000	0.9967	-2.91%
2002-09-17	0	1.030	1.030	1.040	1.000	1.040	646,000	663,100	1.0265	1.030	1.030	1.040	1.000	1.040	646,000	1.0265	0.98%
2002-09-16	0	1.020	1.010	1.030	1.010	1.050	260,000	268,200	1.0315	1.020	1.010	1.030	1.010	1.050	260,000	1.0315	-3.77%
2002-09-13	0	1.060	1.060	1.070	1.050	1.080	450,000	478,320	1.0629	1.060	1.060	1.070	1.050	1.080	450,000	1.0629	-0.93%
2002-09-12	0	1.070	1.060	1.070	1.050	1.070	402,000	427,220	1.0627	1.070	1.060	1.070	1.050	1.070	402,000	1.0627	1.90%
2002-09-11	0	1.050	1.050	1.060	1.050	1.080	196,000	208,360	1.0631	1.050	1.050	1.060	1.050	1.080	196,000	1.0631	-0.94%
2002-09-10	0	1.060	1.060	1.070	1.050	1.070	216,000	229,040	1.0604	1.060	1.060	1.070	1.050	1.070	216,000	1.0604	0.00%
2002-09-09	0	1.060	1.050	1.060	1.050	1.070	242,000	256,620	1.0604	1.060	1.050	1.060	1.050	1.070	242,000	1.0604	0.00%
2002-09-06	0	1.060	1.060	1.070	1.060	1.070	264,000	281,260	1.0654	1.060	1.060	1.070	1.060	1.070	264,000	1.0654	-1.85%
2002-09-05	0	1.080	1.070	1.080	1.070	1.080	152,000	163,540	1.0759	1.080	1.070	1.080	1.070	1.080	152,000	1.0759	-0.92%
2002-09-04	0	1.090	1.070	1.090	1.050	1.090	470,000	509,380	1.0838	1.090	1.070	1.090	1.050	1.090	470,000	1.0838	-1.80%
2002-09-03	0	1.110	1.090	1.110	1.090	1.110	332,000	363,920	1.0961	1.110	1.090	1.110	1.090	1.110	332,000	1.0961	2.78%
2002-09-02	0	1.080	1.080	1.090	1.070	1.080	150,000	161,700	1.0780	1.080	1.080	1.090	1.070	1.080	150,000	1.0780	0.93%
2002-08-30	0	1.070	1.070	1.080	1.070	1.090	300,000	324,200	1.0807	1.070	1.070	1.080	1.070	1.090	300,000	1.0807	0.00%
2002-08-29	0	1.070	1.060	1.070	1.060	1.070	488,000	519,540	1.0646	1.070	1.060	1.070	1.060	1.070	488,000	1.0646	-1.83%
2002-08-28	0	1.090	1.070	1.100	1.090	1.160	592,000	656,860	1.1096	1.090	1.070	1.100	1.090	1.160	592,000	1.1096	-5.22%
2002-08-27	0	1.150	1.140	1.150	1.140	1.160	662,000	766,520	1.1579	1.150	1.140	1.150	1.140	1.160	662,000	1.1579	-0.86%
2002-08-26	0	1.160	1.150	1.160	1.150	1.170	306,000	354,720	1.1592	1.160	1.150	1.160	1.150	1.170	306,000	1.1592	0.87%
2002-08-23	0	1.150	1.150	1.160	1.150	1.180	1,438,000	1,672,200	1.1629	1.150	1.150	1.160	1.150	1.180	1,438,000	1.1629	0.88%
2002-08-22	0	1.140	1.150	1.160	1.100	1.190	1,929,000	2,207,400	1.1443	1.140	1.150	1.160	1.100	1.190	1,929,000	1.1443	4.59%
2002-08-21	0	1.090	1.080	1.090	1.080	1.100	708,000	768,980	1.0861	1.090	1.080	1.090	1.080	1.100	708,000	1.0861	0.00%
2002-08-20	0	1.090	1.080	1.090	1.070	1.110	1,088,000	1,190,900	1.0946	1.090	1.080	1.090	1.070	1.110	1,088,000	1.0946	2.83%
2002-08-19	0	1.060	1.050	1.060	1.040	1.070	1,450,000	1,525,800	1.0523	1.060	1.050	1.060	1.040	1.070	1,450,000	1.0523	0.95%
2002-08-16	0	1.050	1.050	1.060	1.040	1.090	926,000	979,120	1.0574	1.050	1.050	1.060	1.040	1.090	926,000	1.0574	-2.78%
2002-08-15	0	1.080	1.070	1.080	1.050	1.090	1,728,000	1,856,760	1.0745	1.080	1.070	1.080	1.050	1.090	1,728,000	1.0745	3.85%
2002-08-14	0	1.040	1.030	1.040	1.030	1.050	1,116,000	1,159,200	1.0387	1.040	1.030	1.040	1.030	1.050	1,116,000	1.0387	0.97%
2002-08-13	0	1.030	1.020	1.030	1.010	1.040	712,000	726,680	1.0206	1.030	1.020	1.030	1.010	1.040	712,000	1.0206	-1.90%
2002-08-12	0	1.050	1.030	1.050	1.000	1.070	1,056,000	1,084,480	1.0270	1.050	1.030	1.050	1.000	1.070	1,056,000	1.0270	1.94%
2002-08-09	0	1.030	1.030	1.050	1.030	1.050	928,000	971,120	1.0465	1.030	1.030	1.050	1.030	1.050	928,000	1.0465	0.00%
2002-08-08	0	1.030	1.050	1.060	1.020	1.080	788,000	827,380	1.0500	1.030	1.050	1.060	1.020	1.080	788,000	1.0500	-4.63%
2002-08-07	0	1.080	1.080	1.090	1.050	1.120	1,350,000	1,459,180	1.0809	1.080	1.080	1.090	1.050	1.120	1,350,000	1.0809	-2.70%
2002-08-06	0	1.110	1.100	1.110	1.100	1.140	894,000	1,002,000	1.1208	1.110	1.100	1.110	1.100	1.140	894,000	1.1208	-2.63%
2002-08-05	0	1.140	1.140	1.150	1.120	1.170	548,000	624,680	1.1399	1.140	1.140	1.150	1.120	1.170	548,000	1.1399	-2.56%
2002-08-02	0	1.170	1.170	1.200	1.150	1.190	192,000	225,220	1.1730	1.170	1.170	1.200	1.150	1.190	192,000	1.1730	0.00%
2002-08-01	0	1.170	1.170	1.180	1.170	1.230	1,240,000	1,476,520	1.1907	1.170	1.170	1.180	1.170	1.230	1,240,000	1.1907	-4.88%
2002-07-31	0	1.230	1.220	1.230	1.160	1.270	1,716,000	2,062,840	1.2021	1.230	1.220	1.230	1.160	1.270	1,716,000	1.2021	0.00%
2002-07-30	0	1.230	1.230	1.240	1.210	1.380	9,026,000	11,774,000	1.3045	1.230	1.230	1.240	1.210	1.380	9,026,000	1.3045	20.59%
2002-07-29	1	1.020	-	-	-	-	0	0	-	1.020	-	-	-	-	0	-	0.00%
2002-07-26	0	1.020	1.020	1.030	1.010	1.060	628,000	644,140	1.0257	1.020	1.020	1.030	1.010	1.060	628,000	1.0257	-4.67%
2002-07-25	0	1.070	1.060	1.080	1.060	1.080	916,000	988,600	1.0793	1.070	1.060	1.080	1.060	1.080	916,000	1.0793	1.90%
2002-07-24	0	1.050	1.050	1.080	1.050	1.080	1,300,000	1,384,500	1.0650	1.050	1.050	1.080	1.050	1.080	1,300,000	1.0650	-5.41%
2002-07-23	0	1.110	1.110	1.130	1.090	1.140	1,104,000	1,221,020	1.1060	1.110	1.110	1.130	1.090	1.140	1,104,000	1.1060	-2.63%
2002-07-22	0	1.140	1.130	1.140	1.130	1.170	464,000	524,860	1.1312	1.140	1.130	1.140	1.130	1.170	464,000	1.1312	-3.39%
2002-07-19	0	1.180	1.170	1.180	1.160	1.180	1,164,000	1,361,020	1.1693	1.180	1.170	1.180	1.160	1.180	1,164,000	1.1693	0.85%
2002-07-18	0	1.170	1.170	1.180	1.170	1.180	424,000	497,160	1.1725	1.170	1.170	1.180	1.170	1.180	424,000	1.1725	0.86%
2002-07-17	0	1.160	1.150	1.160	1.150	1.180	622,000	720,860	1.1589	1.160	1.150	1.160	1.150	1.180	622,000	1.1589	-0.85%
2002-07-16	0	1.170	1.150	1.170	1.160	1.170	770,000	898,040	1.1663	1.170	1.150	1.170	1.160	1.170	770,000	1.1663	-0.85%
2002-07-15	0	1.180	1.170	1.180	1.170	1.180	322,000	378,060	1.1741	1.180	1.170	1.180	1.170	1.180	322,000	1.1741	0.85%
2002-07-12	0	1.170	1.170	1.180	1.170	1.180	644,000	759,720	1.1797	1.170	1.170	1.180	1.170	1.180	644,000	1.1797	0.00%
2002-07-11	0	1.170	1.170	1.180	1.170	1.200	584,000	685,940	1.1746	1.170	1.170	1.180	1.170	1.200	584,000	1.1746	-0.85%
2002-07-10	0	1.180	1.180	1.200	1.180	1.210	1,046,000	1,244,680	1.1899	1.180	1.180	1.200	1.180	1.210	1,046,000	1.1899	-0.84%
2002-07-09	0	1.190	1.190	1.200	1.190	1.220	580,000	695,500	1.1991	1.190	1.190	1.200	1.190	1.220	580,000	1.1991	-1.65%
2002-07-08	0	1.210	1.200	1.210	1.200	1.210	1,126,000	1,360,260	1.2080	1.210	1.200	1.210	1.200	1.210	1,126,000	1.2080	0.83%
2002-07-05	0	1.200	1.190	1.200	1.200	1.210	1,716,000	2,060,000	1.2005	1.200	1.190	1.200	1.200	1.210	1,716,000	1.2005	0.00%
2002-07-04	0	1.200	1.200	1.210	1.190	1.220	1,008,000	1,208,620	1.1990	1.200	1.200	1.210	1.190	1.220	1,008,000	1.1990	0.00%
2002-07-03	0	1.200	1.190	1.200	1.190	1.210	1,720,000	2,063,360	1.1996	1.200	1.190	1.200	1.190	1.210	1,720,000	1.1996	0.84%
2002-07-02	0	1.190	1.190	1.200	1.180	1.220	1,024,000	1,223,180	1.1945	1.190	1.190	1.200	1.180	1.220	1,024,000	1.1945	0.00%
2002-06-28	0	1.190	1.190	1.200	1.160	1.210	1,120,000	1,335,400	1.1923	1.190	1.190	1.200	1.160	1.210	1,120,000	1.1923	1.71%
2002-06-27	0	1.170	1.160	1.170	1.140	1.180	994,000	1,164,280	1.1713	1.170	1.160	1.170	1.140	1.180	994,000	1.1713	0.00%
2002-06-26	0	1.170	1.160	1.170	1.150	1.200	1,326,000	1,550,920	1.1696	1.170	1.160	1.170	1.150	1.200	1,326,000	1.1696	-1.68%
2002-06-25	0	1.190	1.180	1.190	1.180	1.270	2,726,000	3,386,540	1.2423	1.190	1.180	1.190	1.180	1.270	2,726,000	1.2423	-4.80%
2002-06-24	0	1.250	1.240	1.260	1.220	1.260	3,168,000	3,946,040	1.2456	1.250	1.240	1.260	1.220	1.260	3,168,000	1.2456	3.31%
2002-06-21	0	1.210	1.200	1.210	1.160	1.210	1,798,000	2,131,080	1.1853	1.210	1.200	1.210	1.160	1.210	1,798,000	1.1853	3.42%
2002-06-20	0	1.170	1.170	1.180	1.110	1.170	2,394,000	2,763,720	1.1544	1.170	1.170	1.180	1.110	1.170	2,394,000	1.1544	0.00%
2002-06-19	0	1.170	1.160	1.170	1.150	1.210	1,856,000	2,193,660	1.1819	1.170	1.160	1.170	1.150	1.210	1,856,000	1.1819	-1.68%
2002-06-18	0	1.190	1.180	1.190	1.170	1.240	10,888,000	13,196,180	1.2120	1.190	1.180	1.190	1.170	1.240	10,888,000	1.2120	3.48%
2002-06-17	0	1.150	1.150	1.160	1.140	1.310	17,006,000	20,821,020	1.2243	1.150	1.150	1.160	1.140	1.310	17,006,000	1.2243	-16.67%
2002-06-14	0	1.380	1.380	1.390	1.370	1.610	17,294,000	24,718,840	1.4293	1.380	1.380	1.390	1.370	1.610	17,294,000	1.4293	-13.75%
2002-06-13	1	1.600	-	-	-	-	0	0	-	1.600	-	-	-	-	0	-	0.00%
2002-06-12	0	1.600	1.590	1.600	1.580	1.640	1,200,000	1,930,400	1.6087	1.600	1.590	1.600	1.580	1.640	1,200,000	1.6087	-1.84%
2002-06-11	0	1.630	1.630	1.640	1.630	1.650	1,296,000	2,121,060	1.6366	1.630	1.630	1.640	1.630	1.650	1,296,000	1.6366	0.00%
2002-06-10	0	1.630	1.630	1.640	1.630	1.660	850,000	1,396,980	1.6435	1.630	1.630	1.640	1.630	1.660	850,000	1.6435	-0.61%
2002-06-07	0	1.640	1.640	1.650	1.640	1.670	1,220,000	2,016,760	1.6531	1.640	1.640	1.650	1.640	1.670	1,220,000	1.6531	-0.61%
2002-06-06	0	1.650	1.650	1.660	1.600	1.650	1,168,000	1,909,760	1.6351	1.650	1.650	1.660	1.600	1.650	1,168,000	1.6351	4.43%
2002-06-05	0	1.580	1.580	1.590	1.550	1.620	1,898,000	2,990,080	1.5754	1.580	1.580	1.590	1.550	1.620	1,898,000	1.5754	-0.63%
2002-06-04	0	1.590	1.590	1.600	1.560	1.590	412,000	653,760	1.5868	1.590	1.590	1.600	1.560	1.590	412,000	1.5868	-1.24%
2002-06-03	0	1.610	1.590	1.610	1.590	1.630	1,208,000	1,939,940	1.6059	1.610	1.590	1.610	1.590	1.630	1,208,000	1.6059	0.62%
2002-05-31	0	1.600	1.600	1.610	1.600	1.630	1,002,000	1,613,740	1.6105	1.600	1.600	1.610	1.600	1.630	1,002,000	1.6105	-1.23%
2002-05-30	0	1.620	1.610	1.620	1.590	1.640	3,380,000	5,452,740	1.6132	1.620	1.610	1.620	1.590	1.640	3,380,000	1.6132	-1.22%
2002-05-29	0	1.640	1.630	1.640	1.640	1.750	5,372,000	9,018,400	1.6788	1.640	1.630	1.640	1.640	1.750	5,372,000	1.6788	-5.75%
2002-05-28	0	1.740	1.730	1.740	1.730	1.760	1,000,000	1,751,560	1.7516	1.740	1.730	1.740	1.730	1.760	1,000,000	1.7516	-1.14%
2002-05-27	0	1.760	1.750	1.770	1.750	1.780	878,000	1,555,540	1.7717	1.760	1.750	1.770	1.750	1.780	878,000	1.7717	-1.12%
2002-05-24	0	1.780	1.770	1.780	1.770	1.790	944,000	1,674,860	1.7742	1.780	1.770	1.780	1.770	1.790	944,000	1.7742	0.56%
2002-05-23	0	1.770	1.770	1.790	1.760	1.790	1,306,000	2,307,860	1.7671	1.770	1.770	1.790	1.760	1.790	1,306,000	1.7671	0.00%
2002-05-22	0	1.770	1.770	1.800	1.770	1.800	616,000	1,102,560	1.7899	1.770	1.770	1.800	1.770	1.800	616,000	1.7899	-1.67%
2002-05-21	0	1.800	1.790	1.810	1.790	1.840	774,000	1,394,000	1.8010	1.800	1.790	1.810	1.790	1.840	774,000	1.8010	-1.10%
2002-05-17	0	1.820	1.810	1.830	1.780	1.840	1,280,000	2,304,220	1.8002	1.820	1.810	1.830	1.780	1.840	1,280,000	1.8002	2.25%
2002-05-16	0	1.780	1.780	1.790	1.750	1.780	626,000	1,110,220	1.7735	1.780	1.780	1.790	1.750	1.780	626,000	1.7735	0.00%
2002-05-15	0	1.780	1.770	1.780	1.760	1.780	1,252,000	2,210,320	1.7654	1.780	1.770	1.780	1.760	1.780	1,252,000	1.7654	1.14%
2002-05-14	0	1.760	1.760	1.770	1.750	1.770	1,000,000	1,760,960	1.7610	1.760	1.760	1.770	1.750	1.770	1,000,000	1.7610	-0.56%
2002-05-13	0	1.770	1.760	1.780	1.760	1.790	466,000	824,200	1.7687	1.770	1.760	1.780	1.760	1.790	466,000	1.7687	0.00%
2002-05-10	0	1.770	1.770	1.780	1.760	1.790	784,000	1,390,200	1.7732	1.770	1.770	1.780	1.760	1.790	784,000	1.7732	-0.56%
2002-05-09	0	1.780	1.780	1.790	1.780	1.800	908,000	1,625,500	1.7902	1.780	1.780	1.790	1.780	1.800	908,000	1.7902	-1.11%
2002-05-08	0	1.800	1.790	1.800	1.760	1.810	980,000	1,755,460	1.7913	1.800	1.790	1.800	1.760	1.810	980,000	1.7913	-0.55%
2002-05-07	0	1.810	1.800	1.830	1.800	1.820	620,000	1,121,880	1.8095	1.810	1.800	1.830	1.800	1.820	620,000	1.8095	0.00%
2002-05-06	0	1.810	1.800	1.810	1.800	1.830	1,984,000	3,594,460	1.8117	1.810	1.800	1.810	1.800	1.830	1,984,000	1.8117	-1.63%
2002-05-03	0	1.840	1.830	1.840	1.830	1.850	1,318,000	2,421,600	1.8373	1.840	1.830	1.840	1.830	1.850	1,318,000	1.8373	-0.54%
2002-05-02	0	1.850	1.840	1.860	1.810	1.850	1,292,000	2,372,360	1.8362	1.850	1.840	1.860	1.810	1.850	1,292,000	1.8362	1.65%
2002-04-30	0	1.820	1.820	1.830	1.770	1.830	2,240,000	4,061,200	1.8130	1.820	1.820	1.830	1.770	1.830	2,240,000	1.8130	2.82%
2002-04-29	0	1.770	1.770	1.780	1.730	1.790	872,000	1,535,560	1.7610	1.770	1.770	1.780	1.730	1.790	872,000	1.7610	1.72%
2002-04-26	0	1.740	1.740	1.750	1.710	1.780	4,248,000	7,383,660	1.7381	1.740	1.740	1.750	1.710	1.780	4,248,000	1.7381	-2.25%
2002-04-25	0	1.780	1.780	1.790	1.770	1.800	1,554,000	2,772,820	1.7843	1.780	1.780	1.790	1.770	1.800	1,554,000	1.7843	0.00%
2002-04-24	0	1.780	1.770	1.780	1.770	1.860	5,694,000	10,255,300	1.8011	1.780	1.770	1.780	1.770	1.860	5,694,000	1.8011	-4.30%
2002-04-23	0	1.860	1.840	1.860	1.850	1.880	3,598,000	6,697,740	1.8615	1.860	1.840	1.860	1.850	1.880	3,598,000	1.8615	0.00%
2002-04-22	0	1.860	1.860	1.870	1.840	1.910	7,218,000	13,507,400	1.8713	1.860	1.860	1.870	1.840	1.910	7,218,000	1.8713	-1.59%
2002-04-19	0	1.890	1.880	1.890	1.850	2.125	8,538,000	16,412,940	1.9223	1.890	1.880	1.890	1.850	2.125	8,538,000	1.9223	-11.06%
2002-04-18	0	2.125	2.100	2.125	2.125	2.175	3,364,000	7,214,150	2.1445	2.125	2.100	2.125	2.125	2.175	3,364,000	2.1445	-2.30%
2002-04-17	0	2.175	2.150	2.175	2.150	2.175	1,992,000	4,295,850	2.1566	2.175	2.150	2.175	2.150	2.175	1,992,000	2.1566	1.16%
2002-04-16	0	2.150	2.150	2.175	2.125	2.175	2,982,000	6,431,450	2.1568	2.150	2.150	2.175	2.125	2.175	2,982,000	2.1568	0.00%
2002-04-15	0	2.150	2.125	2.150	2.125	2.175	980,000	2,105,500	2.1485	2.150	2.125	2.150	2.125	2.175	980,000	2.1485	1.18%
2002-04-12	0	2.125	2.125	2.150	2.100	2.150	1,322,000	2,792,100	2.1120	2.125	2.125	2.150	2.100	2.150	1,322,000	2.1120	0.00%
2002-04-11	0	2.125	2.100	2.125	2.100	2.150	2,752,000	5,843,850	2.1235	2.125	2.100	2.125	2.100	2.150	2,752,000	2.1235	3.66%
2002-04-10	0	2.050	2.050	2.075	2.025	2.075	1,638,000	3,372,050	2.0586	2.050	2.050	2.075	2.025	2.075	1,638,000	2.0586	1.23%
2002-04-09	0	2.025	2.025	2.050	2.025	2.075	1,124,000	2,291,900	2.0391	2.025	2.025	2.050	2.025	2.075	1,124,000	2.0391	-1.22%
2002-04-08	0	2.050	2.050	2.075	2.000	2.075	2,238,000	4,572,450	2.0431	2.050	2.050	2.075	2.000	2.075	2,238,000	2.0431	0.00%
2002-04-04	0	2.050	2.025	2.050	1.980	2.050	1,912,000	3,885,080	2.0319	2.050	2.025	2.050	1.980	2.050	1,912,000	2.0319	2.50%
2002-04-03	0	2.000	1.980	2.000	1.970	2.025	644,000	1,282,740	1.9918	2.000	1.980	2.000	1.970	2.025	644,000	1.9918	1.52%
2002-04-02	0	1.970	1.970	1.980	1.950	1.980	1,274,000	2,511,840	1.9716	1.970	1.970	1.980	1.950	1.980	1,274,000	1.9716	0.00%
2002-03-28	0	1.970	1.960	1.970	1.950	1.970	300,000	586,200	1.9540	1.970	1.960	1.970	1.950	1.970	300,000	1.9540	1.03%
2002-03-27	0	1.950	1.950	1.960	1.940	1.950	130,000	253,040	1.9465	1.950	1.950	1.960	1.940	1.950	130,000	1.9465	0.52%
2002-03-26	0	1.940	1.940	1.950	1.930	1.940	370,000	717,380	1.9389	1.940	1.940	1.950	1.930	1.940	370,000	1.9389	0.00%
2002-03-25	0	1.940	1.930	1.940	1.930	1.950	764,000	1,481,620	1.9393	1.940	1.930	1.940	1.930	1.950	764,000	1.9393	0.00%
2002-03-22	0	1.940	1.930	1.940	1.910	1.940	1,710,000	3,294,480	1.9266	1.940	1.930	1.940	1.910	1.940	1,710,000	1.9266	1.04%
2002-03-21	0	1.920	1.920	1.930	1.910	1.940	746,000	1,431,000	1.9182	1.920	1.920	1.930	1.910	1.940	746,000	1.9182	-0.52%
2002-03-20	0	1.930	1.930	1.940	1.920	1.940	578,000	1,115,540	1.9300	1.930	1.930	1.940	1.920	1.940	578,000	1.9300	0.00%
2002-03-19	0	1.930	1.930	1.940	1.920	1.960	1,020,000	1,972,560	1.9339	1.930	1.930	1.940	1.920	1.960	1,020,000	1.9339	-1.53%
2002-03-18	0	1.960	1.940	1.960	1.950	1.980	1,790,000	3,502,960	1.9570	1.960	1.940	1.960	1.950	1.980	1,790,000	1.9570	-0.51%
2002-03-15	0	1.970	1.970	1.980	1.950	1.980	3,718,000	7,321,780	1.9693	1.970	1.970	1.980	1.950	1.980	3,718,000	1.9693	-1.01%
2002-03-14	0	1.990	1.990	2.000	1.980	2.025	1,404,000	2,804,370	1.9974	1.990	1.990	2.000	1.980	2.025	1,404,000	1.9974	-0.50%
2002-03-13	0	2.000	2.000	2.025	2.000	2.025	6,574,000	13,196,400	2.0074	2.000	2.000	2.025	2.000	2.025	6,574,000	2.0074	0.00%
2002-03-12	0	2.000	1.990	2.000	1.960	2.075	7,026,000	14,244,250	2.0274	2.000	1.990	2.000	1.960	2.075	7,026,000	2.0274	2.56%
2002-03-11	0	1.950	1.950	1.960	1.920	1.960	776,000	1,504,200	1.9384	1.950	1.950	1.960	1.920	1.960	776,000	1.9384	1.56%
2002-03-08	0	1.920	1.910	1.920	1.910	1.930	528,000	1,013,400	1.9193	1.920	1.910	1.920	1.910	1.930	528,000	1.9193	-0.52%
2002-03-07	0	1.930	1.920	1.930	1.900	1.930	936,000	1,796,700	1.9196	1.930	1.920	1.930	1.900	1.930	936,000	1.9196	0.52%
2002-03-06	0	1.920	1.910	1.920	1.910	1.940	732,000	1,402,720	1.9163	1.920	1.910	1.920	1.910	1.940	732,000	1.9163	-1.03%
2002-03-05	0	1.940	1.920	1.940	1.920	1.940	740,000	1,430,020	1.9325	1.940	1.920	1.940	1.920	1.940	740,000	1.9325	1.04%
2002-03-04	0	1.920	1.910	1.920	1.890	1.920	786,000	1,493,460	1.9001	1.920	1.910	1.920	1.890	1.920	786,000	1.9001	1.05%
2002-03-01	0	1.900	1.880	1.900	1.880	1.940	542,000	1,031,920	1.9039	1.900	1.880	1.900	1.880	1.940	542,000	1.9039	-2.06%
2002-02-28	0	1.940	1.930	1.940	1.930	1.960	624,000	1,216,280	1.9492	1.940	1.930	1.940	1.930	1.960	624,000	1.9492	0.00%
2002-02-27	0	1.940	1.930	1.980	1.940	1.970	1,270,000	2,485,100	1.9568	1.940	1.930	1.980	1.940	1.970	1,270,000	1.9568	0.00%
2002-02-26	0	1.940	1.930	1.940	1.930	1.960	1,396,000	2,713,460	1.9437	1.940	1.930	1.940	1.930	1.960	1,396,000	1.9437	-0.51%
2002-02-25	0	1.950	1.950	1.960	1.940	2.000	1,224,000	2,399,520	1.9604	1.950	1.950	1.960	1.940	2.000	1,224,000	1.9604	-3.70%
2002-02-22	0	2.025	2.000	2.025	2.000	2.025	1,334,000	2,685,700	2.0133	2.025	2.000	2.025	2.000	2.025	1,334,000	2.0133	-1.22%
2002-02-21	0	2.050	2.025	2.050	1.980	2.100	3,830,000	7,840,550	2.0471	2.050	2.025	2.050	1.980	2.100	3,830,000	2.0471	0.00%
2002-02-20	0	2.050	2.000	2.050	1.970	2.050	2,472,000	5,001,890	2.0234	2.050	2.000	2.050	1.970	2.050	2,472,000	2.0234	3.02%
2002-02-19	0	1.990	1.980	2.000	1.980	2.025	3,436,000	6,835,840	1.9895	1.990	1.980	2.000	1.980	2.025	3,436,000	1.9895	-1.73%
2002-02-18	0	2.025	2.000	2.025	1.970	2.025	2,430,000	4,846,200	1.9943	2.025	2.000	2.025	1.970	2.025	2,430,000	1.9943	1.25%
2002-02-15	0	2.000	2.000	2.025	1.970	2.025	2,952,000	5,894,000	1.9966	2.000	2.000	2.025	1.970	2.025	2,952,000	1.9966	2.04%
2002-02-11	0	1.960	1.950	1.960	1.920	1.980	2,484,000	4,864,740	1.9584	1.960	1.950	1.960	1.920	1.980	2,484,000	1.9584	1.55%
2002-02-08	0	1.930	1.920	1.930	1.810	1.930	3,910,000	7,350,640	1.8800	1.930	1.920	1.930	1.810	1.930	3,910,000	1.8800	7.22%
2002-02-07	0	1.800	1.800	1.810	1.800	1.820	456,000	823,340	1.8056	1.800	1.800	1.810	1.800	1.820	456,000	1.8056	0.56%
2002-02-06	0	1.790	1.790	1.800	1.790	1.800	166,000	298,400	1.7976	1.790	1.790	1.800	1.790	1.800	166,000	1.7976	0.00%
2002-02-05	0	1.790	1.780	1.790	1.770	1.800	140,000	249,500	1.7821	1.790	1.780	1.790	1.770	1.800	140,000	1.7821	-1.10%
2002-02-04	0	1.810	1.800	1.810	1.790	1.810	580,000	1,045,220	1.8021	1.810	1.800	1.810	1.790	1.810	580,000	1.8021	0.56%
2002-02-01	0	1.800	1.790	1.810	1.800	1.820	454,000	822,140	1.8109	1.800	1.790	1.810	1.800	1.820	454,000	1.8109	-1.10%
2002-01-31	0	1.820	1.810	1.830	1.800	1.860	1,022,000	1,879,820	1.8394	1.820	1.810	1.830	1.800	1.860	1,022,000	1.8394	1.11%
2002-01-30	0	1.800	1.800	1.810	1.780	1.820	510,000	915,020	1.7942	1.800	1.800	1.810	1.780	1.820	510,000	1.7942	0.00%
2002-01-29	0	1.800	1.790	1.810	1.780	1.830	426,000	764,620	1.7949	1.800	1.790	1.810	1.780	1.830	426,000	1.7949	-1.10%
2002-01-28	0	1.820	1.820	1.830	1.760	1.850	2,224,000	4,028,360	1.8113	1.820	1.820	1.830	1.760	1.850	2,224,000	1.8113	0.55%
2002-01-25	0	1.810	1.800	1.820	1.760	1.820	2,528,000	4,526,280	1.7905	1.810	1.800	1.820	1.760	1.820	2,528,000	1.7905	2.84%
2002-01-24	0	1.760	1.760	1.780	1.760	1.780	284,000	500,740	1.7632	1.760	1.760	1.780	1.760	1.780	284,000	1.7632	0.00%
2002-01-23	0	1.760	1.750	1.760	1.740	1.770	452,000	791,740	1.7516	1.760	1.750	1.760	1.740	1.770	452,000	1.7516	0.57%
2002-01-22	0	1.750	1.750	1.760	1.750	1.780	1,018,000	1,799,980	1.7682	1.750	1.750	1.760	1.750	1.780	1,018,000	1.7682	-1.13%
2002-01-21	0	1.770	1.770	1.780	1.770	1.800	166,000	296,800	1.7880	1.770	1.770	1.780	1.770	1.800	166,000	1.7880	-1.67%
2002-01-18	0	1.800	1.800	1.810	1.790	1.820	640,000	1,154,340	1.8037	1.800	1.800	1.810	1.790	1.820	640,000	1.8037	1.12%
2002-01-17	0	1.780	1.770	1.780	1.750	1.780	166,000	293,500	1.7681	1.780	1.770	1.780	1.750	1.780	166,000	1.7681	0.56%
2002-01-16	0	1.770	1.770	1.780	1.740	1.770	860,000	1,520,500	1.7680	1.770	1.770	1.780	1.740	1.770	860,000	1.7680	1.72%
2002-01-15	0	1.740	1.740	1.750	1.720	1.740	704,000	1,219,980	1.7329	1.740	1.740	1.750	1.720	1.740	704,000	1.7329	-1.69%
2002-01-14	0	1.770	1.750	1.770	1.750	1.770	250,000	439,740	1.7590	1.770	1.750	1.770	1.750	1.770	250,000	1.7590	0.00%
2002-01-11	0	1.770	1.760	1.770	1.760	1.780	302,000	532,420	1.7630	1.770	1.760	1.770	1.760	1.780	302,000	1.7630	0.00%
2002-01-10	0	1.770	1.770	1.780	1.740	1.770	760,000	1,336,700	1.7588	1.770	1.770	1.780	1.740	1.770	760,000	1.7588	1.72%
2002-01-09	0	1.740	1.750	1.790	1.740	1.800	2,788,000	4,926,140	1.7669	1.740	1.750	1.790	1.740	1.800	2,788,000	1.7669	1.16%
2002-01-08	0	1.720	1.710	1.720	1.720	1.870	1,934,000	3,480,060	1.7994	1.720	1.710	1.720	1.720	1.870	1,934,000	1.7994	-4.97%
2002-01-07	0	1.810	1.820	1.840	1.780	1.880	4,282,000	7,851,420	1.8336	1.810	1.820	1.840	1.780	1.880	4,282,000	1.8336	0.56%
2002-01-04	0	1.800	1.800	1.810	1.790	1.820	1,376,000	2,483,760	1.8051	1.800	1.800	1.810	1.790	1.820	1,376,000	1.8051	-0.55%
2002-01-03	0	1.810	1.810	1.820	1.780	1.820	1,852,000	3,344,160	1.8057	1.810	1.810	1.820	1.780	1.820	1,852,000	1.8057	1.69%
2002-01-02	0	1.780	1.770	1.780	1.770	1.780	226,000	400,880	1.7738	1.780	1.770	1.780	1.770	1.780	226,000	1.7738	1.71%
2001-12-31	0	1.750	1.750	1.760	1.750	1.780	254,000	447,420	1.7615	1.750	1.750	1.760	1.750	1.780	254,000	1.7615	-1.69%
2001-12-28	0	1.780	1.750	1.790	1.770	1.800	310,000	554,520	1.7888	1.780	1.750	1.790	1.770	1.800	310,000	1.7888	0.56%
2001-12-27	0	1.770	1.730	1.770	1.750	1.770	252,000	443,020	1.7580	1.770	1.730	1.770	1.750	1.770	252,000	1.7580	1.14%
2001-12-24	0	1.750	1.730	1.770	-	-	0	0	-	1.750	1.730	1.770	-	-	0	-	0.00%
2001-12-21	0	1.750	1.740	1.760	1.730	1.760	614,000	1,074,040	1.7493	1.750	1.740	1.760	1.730	1.760	614,000	1.7493	-0.57%
2001-12-20	0	1.760	1.760	1.770	1.730	1.790	1,140,000	2,014,800	1.7674	1.760	1.760	1.770	1.730	1.790	1,140,000	1.7674	0.00%
2001-12-19	0	1.760	1.750	1.760	1.710	1.760	342,000	593,480	1.7353	1.760	1.750	1.760	1.710	1.760	342,000	1.7353	2.33%
2001-12-18	0	1.720	1.710	1.740	1.710	1.720	198,000	338,980	1.7120	1.720	1.710	1.740	1.710	1.720	198,000	1.7120	0.58%
2001-12-17	0	1.710	1.710	1.720	1.710	1.720	320,000	549,800	1.7181	1.710	1.710	1.720	1.710	1.720	320,000	1.7181	0.00%
2001-12-14	0	1.710	1.710	1.720	1.680	1.740	2,128,000	3,632,660	1.7071	1.710	1.710	1.720	1.680	1.740	2,128,000	1.7071	0.00%
2001-12-13	0	1.710	1.700	1.710	1.700	1.800	2,340,000	4,074,420	1.7412	1.710	1.700	1.710	1.700	1.800	2,340,000	1.7412	-3.93%
2001-12-12	0	1.780	1.780	1.790	1.770	1.850	1,440,000	2,617,860	1.8180	1.780	1.780	1.790	1.770	1.850	1,440,000	1.8180	-4.30%
2001-12-11	0	1.860	1.860	1.870	1.850	1.880	312,000	582,840	1.8681	1.860	1.860	1.870	1.850	1.880	312,000	1.8681	-0.53%
2001-12-10	0	1.870	1.860	1.870	1.850	1.900	558,000	1,040,800	1.8652	1.870	1.860	1.870	1.850	1.900	558,000	1.8652	0.00%
2001-12-07	0	1.870	1.870	1.880	1.870	1.880	720,000	1,348,540	1.8730	1.870	1.870	1.880	1.870	1.880	720,000	1.8730	-0.53%
2001-12-06	0	1.880	1.880	1.890	1.870	1.920	880,000	1,657,380	1.8834	1.880	1.880	1.890	1.870	1.920	880,000	1.8834	0.00%
2001-12-05	0	1.880	1.880	1.890	1.880	1.900	626,000	1,179,080	1.8835	1.880	1.880	1.890	1.880	1.900	626,000	1.8835	-0.53%
2001-12-04	0	1.890	1.880	1.890	1.860	1.890	674,000	1,267,900	1.8812	1.890	1.880	1.890	1.860	1.890	674,000	1.8812	0.53%
2001-12-03	0	1.880	1.880	1.890	1.880	1.910	348,000	656,320	1.8860	1.880	1.880	1.890	1.880	1.910	348,000	1.8860	-0.53%
2001-11-30	0	1.890	1.880	1.890	1.870	1.900	1,038,000	1,954,600	1.8830	1.890	1.880	1.890	1.870	1.900	1,038,000	1.8830	0.53%
2001-11-29	0	1.880	1.870	1.880	1.850	1.910	800,000	1,496,320	1.8704	1.880	1.870	1.880	1.850	1.910	800,000	1.8704	0.00%
2001-11-28	0	1.880	1.880	1.890	1.880	1.920	1,028,000	1,952,440	1.8993	1.880	1.880	1.890	1.880	1.920	1,028,000	1.8993	-1.57%
2001-11-27	0	1.910	1.900	1.910	1.900	1.950	3,236,000	6,241,180	1.9287	1.910	1.900	1.910	1.900	1.950	3,236,000	1.9287	0.53%
2001-11-26	0	1.900	1.890	1.900	1.890	1.950	1,462,000	2,806,460	1.9196	1.900	1.890	1.900	1.890	1.950	1,462,000	1.9196	-0.52%
2001-11-23	0	1.910	1.900	1.920	1.890	1.920	1,688,000	3,218,900	1.9069	1.910	1.900	1.920	1.890	1.920	1,688,000	1.9069	2.14%
2001-11-22	0	1.870	1.870	1.890	1.860	1.890	514,000	965,580	1.8786	1.870	1.870	1.890	1.860	1.890	514,000	1.8786	-0.53%
2001-11-21	0	1.880	1.880	1.890	1.870	1.890	402,000	757,520	1.8844	1.880	1.880	1.890	1.870	1.890	402,000	1.8844	0.00%
2001-11-20	0	1.880	1.870	1.880	1.860	1.920	1,868,000	3,526,060	1.8876	1.880	1.870	1.880	1.860	1.920	1,868,000	1.8876	1.62%
2001-11-19	0	1.850	1.850	1.860	1.850	1.880	740,000	1,375,660	1.8590	1.850	1.850	1.860	1.850	1.880	740,000	1.8590	0.54%
2001-11-16	0	1.840	1.840	1.850	1.830	1.920	3,310,000	6,163,440	1.8621	1.840	1.840	1.850	1.830	1.920	3,310,000	1.8621	-2.13%
2001-11-15	0	1.880	1.870	1.880	1.870	1.900	1,240,000	2,338,280	1.8857	1.880	1.870	1.880	1.870	1.900	1,240,000	1.8857	0.00%
2001-11-14	0	1.880	1.860	1.880	1.860	1.920	2,042,000	3,852,720	1.8867	1.880	1.860	1.880	1.860	1.920	2,042,000	1.8867	2.73%
2001-11-13	0	1.830	1.830	1.840	1.830	1.850	1,390,000	2,550,800	1.8351	1.830	1.830	1.840	1.830	1.850	1,390,000	1.8351	-1.08%
2001-11-12	0	1.850	1.840	1.860	1.850	1.890	1,030,000	1,918,580	1.8627	1.850	1.840	1.860	1.850	1.890	1,030,000	1.8627	-1.07%
2001-11-09	0	1.870	1.860	1.880	1.860	1.910	1,192,000	2,234,400	1.8745	1.870	1.860	1.880	1.860	1.910	1,192,000	1.8745	-1.06%
2001-11-08	0	1.890	1.860	1.890	1.840	1.900	2,264,000	4,259,180	1.8813	1.890	1.860	1.890	1.840	1.900	2,264,000	1.8813	1.61%
2001-11-07	0	1.860	1.860	1.870	1.860	2.000	4,154,000	7,851,900	1.8902	1.860	1.860	1.870	1.860	2.000	4,154,000	1.8902	-6.53%
2001-11-06	0	1.990	1.950	1.990	1.910	2.025	5,688,000	11,211,240	1.9710	1.990	1.950	1.990	1.910	2.025	5,688,000	1.9710	0.00%
2001-11-05	0	1.990	1.990	2.000	1.900	2.025	5,780,000	11,384,860	1.9697	1.990	1.990	2.000	1.900	2.025	5,780,000	1.9697	3.11%
2001-11-02	0	1.930	1.940	1.950	1.790	1.940	4,224,000	7,849,720	1.8584	1.930	1.940	1.950	1.790	1.940	4,224,000	1.8584	4.32%
2001-11-01	0	1.850	1.830	1.850	1.830	1.950	5,396,000	10,261,900	1.9018	1.850	1.830	1.850	1.830	1.950	5,396,000	1.9018	1.65%
2001-10-31	0	1.820	1.820	1.830	1.780	1.850	3,470,000	6,331,400	1.8246	1.820	1.820	1.830	1.780	1.850	3,470,000	1.8246	-1.09%
2001-10-30	0	1.840	1.830	1.840	1.660	1.840	8,566,000	15,174,040	1.7714	1.840	1.830	1.840	1.660	1.840	8,566,000	1.7714	10.18%
2001-10-29	0	1.670	1.670	1.680	1.660	1.690	356,000	594,300	1.6694	1.670	1.670	1.680	1.660	1.690	356,000	1.6694	0.00%
2001-10-26	0	1.670	1.670	1.680	1.640	1.690	1,242,000	2,065,460	1.6630	1.670	1.670	1.680	1.640	1.690	1,242,000	1.6630	0.60%
2001-10-24	0	1.660	1.660	1.670	1.640	1.700	654,000	1,093,640	1.6722	1.660	1.660	1.670	1.640	1.700	654,000	1.6722	-1.78%
2001-10-23	0	1.690	1.690	1.700	1.610	1.700	2,194,000	3,667,300	1.6715	1.690	1.690	1.700	1.610	1.700	2,194,000	1.6715	6.96%
2001-10-22	0	1.580	1.560	1.580	1.570	1.580	394,000	621,200	1.5766	1.580	1.560	1.580	1.570	1.580	394,000	1.5766	0.00%
2001-10-19	0	1.580	1.580	1.590	1.570	1.600	406,000	639,020	1.5739	1.580	1.580	1.590	1.570	1.600	406,000	1.5739	0.00%
2001-10-18	0	1.580	1.560	1.590	1.560	1.610	860,000	1,353,300	1.5736	1.580	1.560	1.590	1.560	1.610	860,000	1.5736	-3.07%
2001-10-17	0	1.630	1.610	1.630	1.550	1.640	1,120,000	1,799,080	1.6063	1.630	1.610	1.630	1.550	1.640	1,120,000	1.6063	3.16%
2001-10-16	0	1.580	1.560	1.600	1.560	1.580	206,000	324,040	1.5730	1.580	1.560	1.600	1.560	1.580	206,000	1.5730	0.64%
2001-10-15	0	1.570	1.570	1.600	1.550	1.600	556,000	877,480	1.5782	1.570	1.570	1.600	1.550	1.600	556,000	1.5782	0.00%
2001-10-12	0	1.570	1.570	1.600	1.550	1.670	3,040,000	4,870,220	1.6020	1.570	1.570	1.600	1.550	1.670	3,040,000	1.6020	-5.99%
2001-10-11	0	1.670	1.680	1.690	1.650	1.720	2,918,000	4,928,340	1.6889	1.670	1.680	1.690	1.650	1.720	2,918,000	1.6889	1.83%
2001-10-10	0	1.640	1.640	1.650	1.640	1.690	506,000	841,220	1.6625	1.640	1.640	1.650	1.640	1.690	506,000	1.6625	-2.38%
2001-10-09	0	1.680	1.680	1.690	1.670	1.710	1,814,000	3,069,540	1.6921	1.680	1.680	1.690	1.670	1.710	1,814,000	1.6921	2.44%
2001-10-08	0	1.640	1.630	1.650	1.580	1.650	1,674,000	2,713,840	1.6212	1.640	1.630	1.650	1.580	1.650	1,674,000	1.6212	1.86%
2001-10-05	0	1.610	1.600	1.610	1.550	1.610	966,000	1,535,800	1.5899	1.610	1.600	1.610	1.550	1.610	966,000	1.5899	1.90%
2001-10-04	0	1.580	1.570	1.580	1.570	1.600	790,000	1,252,320	1.5852	1.580	1.570	1.580	1.570	1.600	790,000	1.5852	1.94%
2001-10-03	0	1.550	1.540	1.560	1.520	1.560	360,000	558,100	1.5503	1.550	1.540	1.560	1.520	1.560	360,000	1.5503	1.97%
2001-09-28	0	1.520	1.520	1.530	1.500	1.530	1,210,000	1,828,400	1.5111	1.520	1.520	1.530	1.500	1.530	1,210,000	1.5111	1.33%
2001-09-27	0	1.500	1.480	1.500	1.500	1.510	2,334,000	3,503,300	1.5010	1.500	1.480	1.500	1.500	1.510	2,334,000	1.5010	-0.66%
2001-09-26	0	1.510	1.500	1.520	1.500	1.520	1,220,000	1,838,320	1.5068	1.510	1.500	1.520	1.500	1.520	1,220,000	1.5068	-0.66%
2001-09-25	0	1.520	1.510	1.520	1.500	1.560	6,438,000	9,806,360	1.5232	1.520	1.510	1.520	1.500	1.560	6,438,000	1.5232	4.11%
2001-09-24	0	1.460	1.450	1.460	1.420	1.470	2,272,000	3,314,880	1.4590	1.460	1.450	1.460	1.420	1.470	2,272,000	1.4590	5.04%
2001-09-21	0	1.390	1.380	1.400	1.350	1.410	1,898,000	2,641,660	1.3918	1.390	1.380	1.400	1.350	1.410	1,898,000	1.3918	-1.42%
2001-09-20	0	1.410	1.410	1.420	1.370	1.480	4,628,000	6,651,140	1.4372	1.410	1.410	1.420	1.370	1.480	4,628,000	1.4372	-1.40%
2001-09-19	0	1.430	1.420	1.430	1.340	1.430	2,496,000	3,484,200	1.3959	1.430	1.420	1.430	1.340	1.430	2,496,000	1.3959	7.20%
2001-09-18	0	1.400	1.390	1.400	1.380	1.480	2,398,000	3,366,240	1.4038	1.334	1.324	1.334	1.315	1.410	2,516,642	1.3376	2.19%
2001-09-17	0	1.370	1.370	1.390	1.350	1.460	3,020,000	4,172,120	1.3815	1.305	1.305	1.324	1.286	1.391	3,169,415	1.3164	-6.80%
2001-09-14	0	1.470	1.470	1.480	1.460	1.520	1,806,000	2,670,960	1.4789	1.401	1.401	1.410	1.391	1.448	1,895,352	1.4092	-2.00%
2001-09-13	0	1.500	1.500	1.510	1.480	1.540	1,978,000	2,973,620	1.5033	1.429	1.429	1.439	1.410	1.467	2,075,862	1.4325	0.67%
2001-09-12	0	1.490	1.480	1.490	1.420	1.610	4,958,000	7,316,280	1.4757	1.420	1.410	1.420	1.353	1.534	5,203,298	1.4061	-8.59%
2001-09-11	0	1.630	1.620	1.630	1.610	1.640	1,864,000	3,025,900	1.6233	1.553	1.544	1.553	1.534	1.563	1,956,222	1.5468	1.24%
2001-09-10	0	1.610	1.610	1.620	1.600	1.630	878,000	1,418,580	1.6157	1.534	1.534	1.544	1.525	1.553	921,439	1.5395	-1.23%
2001-09-07	0	1.630	1.620	1.640	1.590	1.650	1,980,000	3,210,480	1.6215	1.553	1.544	1.563	1.515	1.572	2,077,961	1.5450	0.00%
2001-09-06	0	1.630	1.630	1.660	1.630	1.670	1,570,000	2,590,900	1.6503	1.553	1.553	1.582	1.553	1.591	1,647,676	1.5725	-0.61%
2001-09-05	0	1.640	1.630	1.640	1.630	1.670	1,004,000	1,648,640	1.6421	1.563	1.553	1.563	1.553	1.591	1,053,673	1.5647	-1.80%
2001-09-04	0	1.670	1.660	1.670	1.620	1.670	1,708,000	2,814,980	1.6481	1.591	1.582	1.591	1.544	1.591	1,792,504	1.5704	0.60%
2001-09-03	0	1.660	1.630	1.660	1.640	1.700	1,250,000	2,071,020	1.6568	1.582	1.553	1.582	1.563	1.620	1,311,844	1.5787	-0.60%
2001-08-31	0	1.670	1.660	1.670	1.630	1.690	1,428,000	2,392,060	1.6751	1.591	1.582	1.591	1.553	1.610	1,498,651	1.5961	0.00%
2001-08-30	0	1.670	1.660	1.670	1.630	1.670	724,000	1,196,280	1.6523	1.591	1.582	1.591	1.553	1.591	759,820	1.5744	0.60%
2001-08-29	0	1.660	1.660	1.670	1.650	1.700	1,294,000	2,167,760	1.6752	1.582	1.582	1.591	1.572	1.620	1,358,021	1.5963	0.00%
2001-08-28	0	1.660	1.660	1.680	1.620	1.670	3,362,000	5,561,100	1.6541	1.582	1.582	1.601	1.544	1.591	3,528,336	1.5761	-1.19%
2001-08-27	0	1.680	1.670	1.680	1.660	1.760	3,844,000	6,499,440	1.6908	1.601	1.591	1.601	1.582	1.677	4,034,183	1.6111	-3.45%
2001-08-24	0	1.740	1.740	1.750	1.740	1.870	6,960,000	12,479,160	1.7930	1.658	1.658	1.668	1.658	1.782	7,304,348	1.7085	-5.95%
2001-08-23	0	1.850	1.850	1.860	1.840	1.890	2,690,000	5,008,260	1.8618	1.763	1.763	1.772	1.753	1.801	2,823,088	1.7740	1.09%
2001-08-22	0	1.830	1.820	1.830	1.770	1.920	7,310,000	13,598,660	1.8603	1.744	1.734	1.744	1.687	1.829	7,671,664	1.7726	1.67%
2001-08-21	0	1.800	1.790	1.800	1.700	1.800	2,946,000	5,182,320	1.7591	1.715	1.706	1.715	1.620	1.715	3,091,754	1.6762	5.88%
2001-08-20	0	1.700	1.700	1.710	1.640	1.720	2,884,000	4,836,400	1.6770	1.620	1.620	1.629	1.563	1.639	3,026,687	1.5979	2.41%
2001-08-17	0	1.660	1.640	1.700	1.650	1.720	1,636,000	2,747,580	1.6794	1.582	1.563	1.620	1.572	1.639	1,716,942	1.6003	-1.19%
2001-08-16	0	1.680	1.680	1.690	1.680	1.780	1,892,000	3,265,820	1.7261	1.601	1.601	1.610	1.601	1.696	1,985,607	1.6447	-5.62%
2001-08-15	0	1.780	1.770	1.790	1.750	1.780	1,058,000	1,872,080	1.7695	1.696	1.687	1.706	1.668	1.696	1,110,345	1.6860	1.71%
2001-08-14	0	1.750	1.750	1.760	1.740	1.790	1,636,000	2,883,400	1.7625	1.668	1.668	1.677	1.658	1.706	1,716,942	1.6794	1.16%
2001-08-13	0	1.730	1.730	1.740	1.690	1.770	4,640,000	8,034,780	1.7316	1.648	1.648	1.658	1.610	1.687	4,869,565	1.6500	0.00%
2001-08-10	0	1.730	1.720	1.730	1.650	1.730	7,098,000	12,057,340	1.6987	1.648	1.639	1.648	1.572	1.648	7,449,175	1.6186	4.85%
2001-08-09	0	1.650	1.640	1.650	1.550	1.660	4,826,000	7,822,220	1.6208	1.572	1.563	1.572	1.477	1.582	5,064,768	1.5444	3.77%
2001-08-08	0	1.590	1.580	1.590	1.580	1.680	10,542,000	17,186,220	1.6303	1.515	1.506	1.515	1.506	1.601	11,063,568	1.5534	-0.62%
2001-08-07	0	1.600	1.590	1.600	1.520	1.630	12,440,000	19,669,040	1.5811	1.525	1.515	1.525	1.448	1.553	13,055,472	1.5066	1.27%
2001-08-06	0	1.580	1.580	1.590	1.550	1.800	11,986,000	19,259,820	1.6069	1.506	1.506	1.515	1.477	1.715	12,579,010	1.5311	-13.66%
2001-08-03	0	1.830	1.810	1.830	1.790	1.840	2,258,000	4,093,160	1.8127	1.744	1.725	1.744	1.706	1.753	2,369,715	1.7273	-0.54%
2001-08-02	0	1.840	1.840	1.860	1.840	1.880	1,728,000	3,218,780	1.8627	1.753	1.753	1.772	1.753	1.791	1,813,493	1.7749	-1.60%
2001-08-01	0	1.870	1.860	1.870	1.870	1.920	1,402,000	2,652,900	1.8922	1.782	1.772	1.782	1.782	1.829	1,471,364	1.8030	0.00%
2001-07-31	0	1.870	1.870	1.890	1.840	1.950	1,348,000	2,573,980	1.9095	1.782	1.782	1.801	1.753	1.858	1,414,693	1.8195	-3.11%
2001-07-30	0	1.930	1.920	1.950	1.910	2.075	1,926,000	3,786,900	1.9662	1.839	1.829	1.858	1.820	1.977	2,021,289	1.8735	-4.69%
2001-07-27	0	2.025	2.025	2.075	2.025	2.125	2,102,000	4,371,200	2.0795	1.930	1.930	1.977	1.930	2.025	2,205,997	1.9815	-2.41%
2001-07-26	0	2.075	2.075	2.125	2.000	2.150	5,018,000	10,493,700	2.0912	1.977	1.977	2.025	1.906	2.049	5,266,267	1.9926	1.22%
2001-07-24	0	2.050	2.025	2.050	1.900	2.050	2,116,000	4,199,540	1.9847	1.953	1.930	1.953	1.810	1.953	2,220,690	1.8911	3.54%
2001-07-23	0	1.980	1.960	1.980	1.950	2.050	1,518,000	3,043,860	2.0052	1.887	1.868	1.887	1.858	1.953	1,593,103	1.9106	-2.22%
2001-07-20	0	2.025	2.025	2.050	1.840	2.025	2,412,000	4,713,150	1.9540	1.930	1.930	1.953	1.753	1.930	2,531,334	1.8619	8.29%
2001-07-19	0	1.870	1.870	1.890	1.820	1.900	3,852,000	7,135,240	1.8523	1.782	1.782	1.801	1.734	1.810	4,042,579	1.7650	-2.09%
2001-07-18	0	1.910	1.910	1.920	1.870	1.970	3,952,000	7,607,500	1.9250	1.820	1.820	1.829	1.782	1.877	4,147,526	1.8342	2.69%
2001-07-17	0	1.860	1.850	1.900	1.830	1.950	5,274,000	9,937,440	1.8842	1.772	1.763	1.810	1.744	1.858	5,534,933	1.7954	-3.12%
2001-07-16	0	1.920	1.910	1.950	1.920	2.200	3,706,000	7,692,300	2.0756	1.829	1.820	1.858	1.829	2.096	3,889,355	1.9778	-11.72%
2001-07-13	0	2.175	2.175	2.200	2.175	2.300	1,448,000	3,199,000	2.2093	2.072	2.072	2.096	2.072	2.192	1,519,640	2.1051	-2.25%
2001-07-12	0	2.225	2.200	2.225	2.200	2.300	1,675,000	3,752,575	2.2403	2.120	2.096	2.120	2.096	2.192	1,757,871	2.1347	0.00%
2001-07-11	0	2.225	2.200	2.225	2.200	2.300	2,844,000	6,356,100	2.2349	2.120	2.096	2.120	2.096	2.192	2,984,708	2.1296	-4.30%
2001-07-10	0	2.325	2.325	2.350	2.175	2.350	4,472,000	10,093,250	2.2570	2.215	2.215	2.239	2.072	2.239	4,693,253	2.1506	5.68%
2001-07-09	0	2.200	2.200	2.225	2.200	2.425	7,356,000	17,083,550	2.3224	2.096	2.096	2.120	2.096	2.311	7,719,940	2.2129	-12.00%
2001-07-05	0	2.500	2.475	2.500	2.425	2.650	3,452,000	8,635,400	2.5016	2.382	2.358	2.382	2.311	2.525	3,622,789	2.3836	-3.85%
2001-07-04	0	2.600	2.600	2.625	2.600	2.700	3,028,000	8,041,100	2.6556	2.477	2.477	2.501	2.477	2.573	3,177,811	2.5304	-0.95%
2001-07-03	0	2.625	2.625	2.650	2.475	2.700	3,538,000	9,100,100	2.5721	2.501	2.501	2.525	2.358	2.573	3,713,043	2.4508	0.96%
2001-06-29	0	2.600	2.600	2.625	2.600	2.675	3,502,000	9,236,200	2.6374	2.477	2.477	2.501	2.477	2.549	3,675,262	2.5131	0.00%
2001-06-28	0	2.600	2.575	2.600	2.500	2.650	3,184,000	8,192,850	2.5731	2.477	2.454	2.477	2.382	2.525	3,341,529	2.4518	0.97%
2001-06-27	0	2.575	2.575	2.600	2.550	2.675	2,982,000	7,789,950	2.6123	2.454	2.454	2.477	2.430	2.549	3,129,535	2.4892	0.98%
2001-06-26	0	2.550	2.550	2.575	2.550	2.725	4,142,000	11,030,200	2.6630	2.430	2.430	2.454	2.430	2.597	4,346,927	2.5375	-4.67%
2001-06-22	0	2.675	2.650	2.675	2.650	2.800	8,560,000	23,356,950	2.7286	2.549	2.525	2.549	2.525	2.668	8,983,508	2.6000	-1.83%
2001-06-21	0	2.725	2.700	2.725	2.625	2.750	11,144,000	30,100,850	2.7011	2.597	2.573	2.597	2.501	2.620	11,695,352	2.5737	2.83%
2001-06-20	0	2.650	2.650	2.675	2.575	2.675	10,880,000	28,655,450	2.6338	2.525	2.525	2.549	2.454	2.549	11,418,291	2.5096	2.91%
2001-06-19	0	2.575	2.550	2.575	2.450	2.625	9,100,000	23,262,600	2.5563	2.454	2.430	2.454	2.335	2.501	9,550,225	2.4358	0.00%
2001-06-18	0	2.575	2.550	2.600	2.500	2.750	11,886,000	31,178,800	2.6232	2.454	2.430	2.477	2.382	2.620	12,474,063	2.4995	0.98%
2001-06-15	0	2.550	2.525	2.575	2.150	2.575	11,924,000	28,335,800	2.3764	2.430	2.406	2.454	2.049	2.454	12,513,943	2.2643	8.51%
2001-06-14	0	2.350	2.350	2.400	2.250	2.725	10,632,000	26,550,900	2.4973	2.239	2.239	2.287	2.144	2.597	11,158,021	2.3795	-12.15%
2001-06-13	0	2.675	2.650	2.675	2.575	2.875	8,974,000	24,060,200	2.6811	2.549	2.525	2.549	2.454	2.739	9,417,991	2.5547	-6.96%
2001-06-12	0	2.875	2.850	2.900	2.850	3.100	8,682,000	25,797,850	2.9714	2.739	2.716	2.763	2.716	2.954	9,111,544	2.8313	-2.54%
2001-06-11	0	2.950	2.900	2.925	2.875	3.275	10,500,000	32,676,950	3.1121	2.811	2.763	2.787	2.739	3.121	11,019,490	2.9654	-3.28%
2001-06-08	0	3.050	3.050	3.100	2.800	3.175	10,504,000	32,191,450	3.0647	2.906	2.906	2.954	2.668	3.025	11,023,688	2.9202	5.17%
2001-06-07	0	2.900	2.875	2.900	2.800	2.925	7,591,000	21,743,850	2.8644	2.763	2.739	2.763	2.668	2.787	7,966,567	2.7294	1.75%
2001-06-06	0	2.850	2.825	2.850	2.700	2.900	4,214,000	11,887,100	2.8209	2.716	2.692	2.716	2.573	2.763	4,422,489	2.6879	1.79%
2001-06-05	0	2.800	2.775	2.800	2.775	2.950	7,981,000	22,945,750	2.8750	2.668	2.644	2.668	2.644	2.811	8,375,862	2.7395	-1.75%
2001-06-04	0	2.850	2.825	2.850	2.500	3.000	16,330,000	45,208,850	2.7685	2.716	2.692	2.716	2.382	2.859	17,137,931	2.6379	14.00%
2001-06-01	0	2.500	2.475	2.525	2.400	2.625	16,650,000	42,307,500	2.5410	2.382	2.358	2.406	2.287	2.501	17,473,763	2.4212	4.17%
2001-05-31	0	2.400	2.375	2.400	2.275	2.475	18,506,000	44,514,500	2.4054	2.287	2.263	2.287	2.168	2.358	19,421,589	2.2920	6.67%
2001-05-30	0	2.250	2.250	2.300	2.050	2.300	10,696,000	23,651,600	2.2113	2.144	2.144	2.192	1.953	2.192	11,225,187	2.1070	3.45%
2001-05-29	0	2.175	2.175	2.200	2.175	2.400	13,160,000	30,157,750	2.2916	2.072	2.072	2.096	2.072	2.287	13,811,094	2.1836	-3.33%
2001-05-28	0	2.250	2.275	2.300	2.050	2.300	17,716,000	38,509,100	2.1737	2.144	2.168	2.192	1.953	2.192	18,592,504	2.0712	11.11%
2001-05-25	0	2.025	2.000	2.025	1.990	2.050	5,770,000	11,649,300	2.0189	1.930	1.906	1.930	1.896	1.953	6,055,472	1.9238	1.25%
2001-05-24	0	2.000	1.990	2.000	1.960	2.000	6,826,000	13,623,780	1.9959	1.906	1.896	1.906	1.868	1.906	7,163,718	1.9018	1.52%
2001-05-23	0	1.970	1.970	1.990	1.940	2.025	5,478,000	10,883,490	1.9868	1.877	1.877	1.896	1.849	1.930	5,749,025	1.8931	-2.72%
2001-05-22	0	2.025	2.000	2.025	1.950	2.050	7,435,000	14,915,010	2.0061	1.930	1.906	1.930	1.858	1.953	7,802,849	1.9115	1.25%
2001-05-21	0	2.000	1.980	2.000	1.910	2.025	6,054,000	11,921,280	1.9692	1.906	1.887	1.906	1.820	1.930	6,353,523	1.8763	5.82%
2001-05-18	0	1.890	1.860	1.890	1.840	1.900	4,018,000	7,551,260	1.8794	1.801	1.772	1.801	1.753	1.810	4,216,792	1.7908	1.61%
2001-05-17	0	1.860	1.850	1.860	1.850	1.880	3,036,000	5,643,400	1.8588	1.772	1.763	1.772	1.763	1.791	3,186,207	1.7712	1.09%
2001-05-16	0	1.840	1.840	1.850	1.820	1.850	4,670,000	8,585,140	1.8384	1.753	1.753	1.763	1.734	1.763	4,901,049	1.7517	1.66%
2001-05-15	0	1.810	1.810	1.820	1.700	1.810	2,362,000	4,189,240	1.7736	1.725	1.725	1.734	1.620	1.725	2,478,861	1.6900	5.23%
2001-05-14	0	1.720	1.710	1.750	1.680	1.770	2,758,000	4,734,440	1.7166	1.639	1.629	1.668	1.601	1.687	2,894,453	1.6357	-2.82%
2001-05-11	0	1.770	1.770	1.780	1.720	1.790	1,316,000	2,329,900	1.7704	1.687	1.687	1.696	1.639	1.706	1,381,109	1.6870	0.00%
2001-05-10	0	1.770	1.770	1.790	1.740	1.830	6,604,000	11,824,120	1.7904	1.687	1.687	1.706	1.658	1.744	6,930,735	1.7060	-2.75%
2001-05-09	0	1.820	1.810	1.830	1.820	1.870	2,426,000	4,467,360	1.8415	1.734	1.725	1.744	1.734	1.782	2,546,027	1.7546	-1.09%
2001-05-08	0	1.840	1.830	1.840	1.810	1.850	2,494,000	4,580,520	1.8366	1.753	1.744	1.753	1.725	1.763	2,617,391	1.7500	-1.08%
2001-05-07	0	1.860	1.850	1.860	1.850	1.880	1,354,000	2,517,940	1.8596	1.772	1.763	1.772	1.763	1.791	1,420,990	1.7720	-1.06%
2001-05-04	0	1.880	1.870	1.880	1.850	1.890	2,898,000	5,419,400	1.8700	1.791	1.782	1.791	1.763	1.801	3,041,379	1.7819	0.00%
2001-05-03	0	1.880	1.880	1.900	1.840	1.920	3,918,000	7,361,520	1.8789	1.791	1.791	1.810	1.753	1.829	4,111,844	1.7903	-2.08%
2001-05-02	0	1.920	1.910	1.920	1.880	1.920	5,552,000	10,576,560	1.9050	1.829	1.820	1.829	1.791	1.829	5,826,687	1.8152	1.05%
2001-04-27	0	1.900	1.890	1.900	1.820	1.900	7,002,000	13,047,640	1.8634	1.810	1.801	1.810	1.734	1.810	7,348,426	1.7756	2.15%
2001-04-26	0	1.860	1.850	1.860	1.780	1.870	9,554,000	17,354,100	1.8164	1.772	1.763	1.772	1.696	1.782	10,026,687	1.7308	2.76%
2001-04-25	0	1.810	1.810	1.820	1.780	1.950	6,914,000	12,936,860	1.8711	1.725	1.725	1.734	1.696	1.858	7,256,072	1.7829	-5.24%
2001-04-24	0	1.910	1.910	1.920	1.870	1.950	4,236,000	8,139,580	1.9215	1.820	1.820	1.829	1.782	1.858	4,445,577	1.8309	-0.52%
2001-04-23	0	1.920	1.920	1.930	1.830	1.950	8,494,000	16,160,060	1.9025	1.829	1.829	1.839	1.744	1.858	8,914,243	1.8128	6.67%
2001-04-20	0	1.800	1.780	1.800	1.700	1.950	15,338,000	27,788,140	1.8117	1.715	1.696	1.715	1.620	1.858	16,096,852	1.7263	-7.69%
2001-04-19	0	1.950	1.950	1.960	1.930	2.125	11,404,000	22,701,620	1.9907	1.858	1.858	1.868	1.839	2.025	11,968,216	1.8968	-6.02%
2001-04-18	0	2.075	2.000	2.075	1.970	2.150	18,414,000	38,460,230	2.0886	1.977	1.906	1.977	1.877	2.049	19,325,037	1.9902	4.27%
2001-04-17	0	1.990	1.990	2.000	1.800	2.000	18,598,000	35,791,840	1.9245	1.896	1.896	1.906	1.715	1.906	19,518,141	1.8338	11.17%
2001-04-12	0	1.790	1.780	1.800	1.750	1.820	7,506,000	13,369,840	1.7812	1.706	1.696	1.715	1.668	1.734	7,877,361	1.6972	1.70%
2001-04-11	0	1.760	1.760	1.770	1.710	1.830	9,434,000	16,836,760	1.7847	1.677	1.677	1.687	1.629	1.744	9,900,750	1.7006	-2.76%
2001-04-10	0	1.810	1.800	1.810	1.700	1.820	17,904,000	31,757,760	1.7738	1.725	1.715	1.725	1.620	1.734	18,789,805	1.6902	4.62%
2001-04-09	0	1.730	1.720	1.730	1.670	1.760	11,076,000	19,203,400	1.7338	1.648	1.639	1.648	1.591	1.677	11,623,988	1.6520	5.02%
2001-04-06	0	1.700	1.690	1.710	1.680	1.760	9,620,000	16,579,920	1.7235	1.570	1.560	1.579	1.551	1.625	10,418,496	1.5914	3.66%
2001-04-04	0	1.640	1.630	1.650	1.630	1.700	9,105,000	15,186,140	1.6679	1.514	1.505	1.524	1.505	1.570	9,860,749	1.5401	-4.09%
2001-04-03	0	1.710	1.710	1.720	1.660	1.760	11,162,000	19,211,760	1.7212	1.579	1.579	1.588	1.533	1.625	12,088,488	1.5893	1.79%
2001-04-02	0	1.680	1.680	1.690	1.630	1.810	26,797,000	46,105,290	1.7205	1.551	1.551	1.560	1.505	1.671	29,021,252	1.5887	2.44%
2001-03-30	0	1.640	1.620	1.640	1.550	1.640	16,446,000	26,311,640	1.5999	1.514	1.496	1.514	1.431	1.514	17,811,080	1.4773	2.50%
2001-03-29	0	1.600	1.610	1.620	1.450	1.610	17,984,000	27,550,660	1.5320	1.477	1.487	1.496	1.339	1.487	19,476,740	1.4145	9.59%
2001-03-28	0	1.460	1.450	1.460	1.360	1.460	11,016,000	15,735,980	1.4285	1.348	1.339	1.348	1.256	1.348	11,930,370	1.3190	8.15%
2001-03-27	0	1.350	1.340	1.350	1.330	1.510	13,118,000	18,884,620	1.4396	1.247	1.237	1.247	1.228	1.394	14,206,844	1.3293	-6.90%
2001-03-26	0	1.450	1.450	1.460	1.340	1.470	21,418,000	30,435,860	1.4210	1.339	1.339	1.348	1.237	1.357	23,195,775	1.3121	7.41%
2001-03-23	0	1.350	1.340	1.350	1.300	1.380	17,449,000	23,484,490	1.3459	1.247	1.237	1.247	1.200	1.274	18,897,333	1.2427	3.05%
2001-03-22	0	1.310	1.310	1.320	1.270	1.320	5,634,000	7,335,020	1.3019	1.210	1.210	1.219	1.173	1.219	6,101,643	1.2021	0.77%
2001-03-21	0	1.300	1.290	1.300	1.270	1.300	1,640,000	2,115,600	1.2900	1.200	1.191	1.200	1.173	1.200	1,776,126	1.1911	2.36%
2001-03-20	0	1.270	1.250	1.270	1.270	1.300	1,684,000	2,173,200	1.2905	1.173	1.154	1.173	1.173	1.200	1,823,778	1.1916	-0.78%
2001-03-19	0	1.280	1.270	1.280	1.240	1.280	2,012,000	2,534,580	1.2597	1.182	1.173	1.182	1.145	1.182	2,179,004	1.1632	4.07%
2001-03-16	0	1.230	1.230	1.240	1.200	1.260	3,614,000	4,457,160	1.2333	1.136	1.136	1.145	1.108	1.163	3,913,976	1.1388	1.65%
2001-03-15	0	1.210	1.210	1.220	1.150	1.220	814,000	976,280	1.1994	1.117	1.117	1.126	1.062	1.126	881,565	1.1074	-0.82%
2001-03-14	0	1.220	1.210	1.220	1.210	1.230	1,086,000	1,320,200	1.2157	1.126	1.117	1.126	1.117	1.136	1,176,142	1.1225	1.67%
2001-03-13	0	1.200	1.200	1.220	1.180	1.230	2,658,000	3,224,100	1.2130	1.108	1.108	1.126	1.090	1.136	2,878,624	1.1200	-4.76%
2001-03-12	0	1.260	1.230	1.260	1.220	1.270	1,700,000	2,109,920	1.2411	1.163	1.136	1.163	1.126	1.173	1,841,106	1.1460	-0.79%
2001-03-09	0	1.270	1.260	1.270	1.220	1.270	2,174,000	2,744,180	1.2623	1.173	1.163	1.173	1.126	1.173	2,354,450	1.1655	-0.78%
2001-03-08	0	1.280	1.250	1.280	1.250	1.280	2,648,000	3,346,000	1.2636	1.182	1.154	1.182	1.154	1.182	2,867,794	1.1668	3.23%
2001-03-07	0	1.240	1.240	1.250	1.230	1.260	1,660,000	2,063,560	1.2431	1.145	1.145	1.154	1.136	1.163	1,797,786	1.1478	-0.80%
2001-03-06	0	1.250	1.240	1.250	1.220	1.250	1,572,000	1,938,160	1.2329	1.154	1.145	1.154	1.126	1.154	1,702,482	1.1384	3.31%
2001-03-05	0	1.210	1.200	1.210	1.170	1.230	1,918,000	2,303,900	1.2012	1.117	1.108	1.117	1.080	1.136	2,077,201	1.1091	0.00%
2001-03-02	0	1.210	1.210	1.220	1.190	1.230	1,902,000	2,303,360	1.2110	1.117	1.117	1.126	1.099	1.136	2,059,873	1.1182	2.54%
2001-03-01	0	1.180	1.180	1.190	1.180	1.250	3,148,000	3,793,800	1.2051	1.090	1.090	1.099	1.090	1.154	3,409,296	1.1128	-5.60%
2001-02-28	0	1.250	1.250	1.260	1.230	1.320	3,546,000	4,457,700	1.2571	1.154	1.154	1.163	1.136	1.219	3,840,331	1.1608	-4.58%
2001-02-27	0	1.310	1.310	1.320	1.290	1.370	4,802,000	6,385,740	1.3298	1.210	1.210	1.219	1.191	1.265	5,200,584	1.2279	-2.24%
2001-02-26	0	1.340	1.340	1.350	1.320	1.370	13,572,000	18,214,340	1.3421	1.237	1.237	1.247	1.219	1.265	14,698,527	1.2392	3.08%
2001-02-23	0	1.300	1.300	1.310	1.250	1.310	7,402,000	9,552,500	1.2905	1.200	1.200	1.210	1.154	1.210	8,016,394	1.1916	4.84%
2001-02-22	0	1.240	1.240	1.250	1.200	1.240	2,718,000	3,307,900	1.2170	1.145	1.145	1.154	1.108	1.145	2,943,604	1.1238	2.48%
2001-02-21	0	1.210	1.200	1.210	1.200	1.260	3,600,000	4,398,140	1.2217	1.117	1.108	1.117	1.108	1.163	3,898,814	1.1281	-3.20%
2001-02-20	0	1.250	1.250	1.260	1.210	1.270	7,784,000	9,670,080	1.2423	1.154	1.154	1.163	1.117	1.173	8,430,101	1.1471	3.31%
2001-02-19	0	1.210	1.210	1.230	1.140	1.220	3,154,000	3,742,740	1.1867	1.117	1.117	1.136	1.053	1.126	3,415,794	1.0957	4.31%
2001-02-16	0	1.160	1.140	1.160	1.140	1.160	2,130,000	2,455,420	1.1528	1.071	1.053	1.071	1.053	1.071	2,306,798	1.0644	1.75%
2001-02-15	0	1.140	1.140	1.150	1.140	1.150	1,016,000	1,158,840	1.1406	1.053	1.053	1.062	1.053	1.062	1,100,332	1.0532	0.00%
2001-02-14	0	1.140	1.140	1.150	1.140	1.170	1,296,000	1,492,020	1.1513	1.053	1.053	1.062	1.053	1.080	1,403,573	1.0630	0.00%
2001-02-13	0	1.140	1.140	1.150	1.140	1.180	1,794,000	2,074,580	1.1564	1.053	1.053	1.062	1.053	1.090	1,942,909	1.0678	-2.56%
2001-02-12	0	1.170	1.170	1.180	1.140	1.210	3,104,000	3,650,520	1.1761	1.080	1.080	1.090	1.053	1.117	3,361,644	1.0859	-1.68%
2001-02-09	0	1.190	1.180	1.190	1.150	1.190	4,146,000	4,877,840	1.1765	1.099	1.090	1.099	1.062	1.099	4,490,134	1.0863	4.39%
2001-02-08	0	1.140	1.130	1.140	1.110	1.150	2,072,000	2,362,380	1.1401	1.053	1.043	1.053	1.025	1.062	2,243,984	1.0528	1.79%
2001-02-07	0	1.120	1.120	1.130	1.100	1.140	2,956,000	3,297,440	1.1155	1.034	1.034	1.043	1.016	1.053	3,201,359	1.0300	-0.88%
2001-02-06	0	1.130	1.130	1.140	1.090	1.140	2,396,000	2,644,040	1.1035	1.043	1.043	1.053	1.006	1.053	2,594,877	1.0189	4.63%
2001-02-05	0	1.080	1.080	1.090	1.070	1.090	1,552,000	1,675,720	1.0797	0.997	0.997	1.006	0.988	1.006	1,680,822	0.9970	2.86%
2001-02-02	0	1.050	1.050	1.070	1.040	1.060	1,504,000	1,581,200	1.0513	0.970	0.970	0.988	0.960	0.979	1,628,838	0.9708	0.96%
2001-02-01	0	1.040	1.040	1.050	1.040	1.050	850,000	887,020	1.0436	0.960	0.960	0.970	0.960	0.970	920,553	0.9636	0.00%
2001-01-31	0	1.040	1.030	1.040	1.040	1.050	1,000,000	1,041,200	1.0412	0.960	0.951	0.960	0.960	0.970	1,083,004	0.9614	0.00%
2001-01-30	0	1.040	1.040	1.050	1.030	1.050	990,000	1,030,240	1.0406	0.960	0.960	0.970	0.951	0.970	1,072,174	0.9609	0.00%
2001-01-29	0	1.040	1.040	1.050	1.040	1.050	1,130,000	1,176,920	1.0415	0.960	0.960	0.970	0.960	0.970	1,223,794	0.9617	0.00%
2001-01-23	0	1.040	1.030	1.040	1.020	1.040	890,000	918,100	1.0316	0.960	0.951	0.960	0.942	0.960	963,873	0.9525	1.96%
2001-01-22	0	1.020	1.020	1.030	1.020	1.030	762,000	778,040	1.0210	0.942	0.942	0.951	0.942	0.951	825,249	0.9428	0.00%
2001-01-19	0	1.020	1.020	1.030	1.020	1.030	1,164,000	1,188,280	1.0209	0.942	0.942	0.951	0.942	0.951	1,260,616	0.9426	0.99%
2001-01-18	0	1.010	1.010	1.020	0.990	1.020	2,482,000	2,480,700	0.9995	0.933	0.933	0.942	0.914	0.942	2,688,015	0.9229	1.00%
2001-01-17	0	1.000	1.000	1.010	0.990	1.010	1,510,000	1,515,700	1.0038	0.923	0.923	0.933	0.914	0.933	1,635,336	0.9268	-0.99%
2001-01-16	0	1.010	1.010	1.020	1.010	1.020	1,534,000	1,553,840	1.0129	0.933	0.933	0.942	0.933	0.942	1,661,328	0.9353	0.00%
2001-01-15	0	1.010	1.000	1.020	1.000	1.030	2,246,000	2,277,660	1.0141	0.933	0.923	0.942	0.923	0.951	2,432,427	0.9364	0.00%
2001-01-12	0	1.010	1.010	1.020	1.000	1.020	2,332,000	2,352,200	1.0087	0.933	0.933	0.942	0.923	0.942	2,525,565	0.9314	1.00%
2001-01-11	0	1.000	1.000	1.010	1.000	1.040	1,768,000	1,811,900	1.0248	0.923	0.923	0.933	0.923	0.960	1,914,751	0.9463	-3.85%
2001-01-10	0	1.040	1.040	1.050	1.040	1.070	1,746,000	1,844,440	1.0564	0.960	0.960	0.970	0.960	0.988	1,890,925	0.9754	-1.89%
2001-01-09	0	1.060	1.050	1.060	1.050	1.090	1,242,000	1,324,420	1.0664	0.979	0.970	0.979	0.970	1.006	1,345,091	0.9846	-0.93%
2001-01-08	0	1.070	1.070	1.080	1.040	1.070	644,000	679,380	1.0549	0.988	0.988	0.997	0.960	0.988	697,454	0.9741	2.88%
2001-01-05	0	1.040	1.040	1.050	1.030	1.060	758,000	793,540	1.0469	0.960	0.960	0.970	0.951	0.979	820,917	0.9667	-1.89%
2001-01-04	0	1.060	1.050	1.060	1.030	1.070	1,260,000	1,325,340	1.0519	0.979	0.970	0.979	0.951	0.988	1,364,585	0.9712	3.92%
2001-01-03	0	1.020	1.020	1.030	1.020	1.060	826,000	849,480	1.0284	0.942	0.942	0.951	0.942	0.979	894,561	0.9496	0.00%
2001-01-02	0	1.020	1.020	1.030	1.020	1.030	760,000	780,680	1.0272	0.942	0.942	0.951	0.942	0.951	823,083	0.9485	-1.92%
2000-12-29	0	1.040	1.030	1.050	1.030	1.040	1,584,000	1,639,460	1.0350	0.960	0.951	0.970	0.951	0.960	1,715,478	0.9557	0.97%
2000-12-28	0	1.030	1.010	1.030	0.980	1.030	934,000	936,360	1.0025	0.951	0.933	0.951	0.905	0.951	1,011,526	0.9257	3.00%
2000-12-27	0	1.000	0.990	1.020	1.000	1.000	660,000	660,000	1.0000	0.923	0.914	0.942	0.923	0.923	714,782	0.9234	1.01%
2000-12-22	0	0.990	0.980	1.000	0.980	0.990	794,000	785,120	0.9888	0.914	0.905	0.923	0.905	0.914	859,905	0.9130	1.02%
2000-12-21	0	0.980	0.980	0.990	0.970	0.990	874,000	860,200	0.9842	0.905	0.905	0.914	0.896	0.914	946,545	0.9088	0.00%
2000-12-20	0	0.980	0.980	0.990	0.970	0.990	982,000	968,340	0.9861	0.905	0.905	0.914	0.896	0.914	1,063,510	0.9105	0.00%
2000-12-19	0	0.980	0.970	0.980	0.980	0.990	1,394,000	1,373,560	0.9853	0.905	0.896	0.905	0.905	0.914	1,509,707	0.9098	-1.01%
2000-12-18	0	0.990	0.990	1.000	0.970	1.000	700,000	695,600	0.9937	0.914	0.914	0.923	0.896	0.923	758,103	0.9176	-1.00%
2000-12-15	0	1.000	0.990	1.010	0.990	1.020	694,000	696,400	1.0035	0.923	0.914	0.933	0.914	0.942	751,605	0.9266	-1.96%
2000-12-14	0	1.020	1.020	1.030	1.010	1.020	534,000	541,440	1.0139	0.942	0.942	0.951	0.933	0.942	578,324	0.9362	0.00%
2000-12-13	0	1.020	1.020	1.030	0.980	1.020	837,800	835,612	0.9974	0.942	0.942	0.951	0.905	0.942	907,341	0.9209	3.03%
2000-12-12	0	0.990	0.990	1.000	0.990	1.000	280,000	279,500	0.9982	0.914	0.914	0.923	0.914	0.923	303,241	0.9217	0.00%
2000-12-11	0	0.990	0.980	0.990	0.990	1.000	700,000	698,500	0.9979	0.914	0.905	0.914	0.914	0.923	758,103	0.9214	-1.00%
2000-12-08	0	1.000	1.000	1.010	1.000	1.040	180,000	183,300	1.0183	0.923	0.923	0.933	0.923	0.960	194,941	0.9403	0.00%
2000-12-07	0	1.000	1.000	1.010	0.990	1.000	486,000	483,080	0.9940	0.923	0.923	0.933	0.914	0.923	526,340	0.9178	-0.99%
2000-12-06	0	1.010	1.000	1.020	0.990	1.020	400,000	400,500	1.0013	0.933	0.923	0.942	0.914	0.942	433,202	0.9245	2.02%
2000-12-05	0	0.990	0.990	1.000	0.970	1.010	440,000	432,040	0.9819	0.914	0.914	0.923	0.896	0.933	476,522	0.9067	1.02%
2000-12-04	0	0.980	0.970	1.000	0.970	1.010	1,707,000	1,687,140	0.9884	0.905	0.896	0.923	0.896	0.933	1,848,687	0.9126	-1.01%
2000-12-01	0	0.990	0.970	0.990	0.950	0.990	650,000	629,260	0.9681	0.914	0.896	0.914	0.877	0.914	703,952	0.8939	2.06%
2000-11-30	0	0.970	0.960	0.980	0.960	1.010	524,000	511,860	0.9768	0.896	0.886	0.905	0.886	0.933	567,494	0.9020	0.00%
2000-11-29	0	0.970	0.970	0.980	0.960	0.990	662,000	643,520	0.9721	0.896	0.896	0.905	0.886	0.914	716,949	0.8976	-3.00%
2000-11-28	0	1.000	1.000	1.010	1.000	1.020	420,000	425,500	1.0131	0.923	0.923	0.933	0.923	0.942	454,862	0.9354	-1.96%
2000-11-27	0	1.020	1.010	1.020	1.000	1.040	698,000	703,620	1.0081	0.942	0.933	0.942	0.923	0.960	755,937	0.9308	0.99%
2000-11-24	0	1.010	1.010	1.020	0.980	1.030	1,128,000	1,143,160	1.0134	0.933	0.933	0.942	0.905	0.951	1,221,628	0.9358	1.00%
2000-11-23	0	1.000	1.000	1.020	0.970	1.010	640,000	635,600	0.9931	0.923	0.923	0.942	0.896	0.933	693,122	0.9170	0.00%
2000-11-22	0	1.000	1.000	1.010	1.000	1.030	454,000	454,920	1.0020	0.923	0.923	0.933	0.923	0.951	491,684	0.9252	-0.99%
2000-11-21	0	1.010	1.000	1.020	0.990	1.010	250,000	250,300	1.0012	0.933	0.923	0.942	0.914	0.933	270,751	0.9245	0.00%
2000-11-20	0	1.010	1.010	1.040	1.010	1.020	354,000	359,740	1.0162	0.933	0.933	0.960	0.933	0.942	383,383	0.9383	1.00%
2000-11-17	0	1.000	1.000	1.020	1.000	1.020	434,000	440,560	1.0151	0.923	0.923	0.942	0.923	0.942	470,024	0.9373	-1.96%
2000-11-16	0	1.020	1.020	1.050	0.980	1.040	556,000	565,460	1.0170	0.942	0.942	0.970	0.905	0.960	602,150	0.9391	4.08%
2000-11-15	0	0.980	0.980	1.000	0.980	1.010	486,000	484,280	0.9965	0.905	0.905	0.923	0.905	0.933	526,340	0.9201	-1.01%
2000-11-14	0	0.990	0.990	1.000	0.950	1.010	722,000	714,100	0.9891	0.914	0.914	0.923	0.877	0.933	781,929	0.9133	2.06%
2000-11-13	0	0.970	0.970	0.980	0.970	1.000	578,000	566,060	0.9793	0.896	0.896	0.905	0.896	0.923	625,976	0.9043	-3.00%
2000-11-10	0	1.000	1.000	1.010	1.000	1.020	732,000	735,700	1.0051	0.923	0.923	0.933	0.923	0.942	792,759	0.9280	-1.96%
2000-11-09	0	1.020	1.020	1.030	1.010	1.030	468,000	476,160	1.0174	0.942	0.942	0.951	0.933	0.951	506,846	0.9395	0.00%
2000-11-08	0	1.020	1.020	1.030	1.010	1.060	920,000	956,480	1.0397	0.942	0.942	0.951	0.933	0.979	996,363	0.9600	-2.86%
2000-11-07	0	1.050	1.030	1.050	1.040	1.050	210,000	218,700	1.0414	0.970	0.951	0.970	0.960	0.970	227,431	0.9616	-0.94%
2000-11-06	0	1.060	1.040	1.060	1.050	1.070	530,000	558,880	1.0545	0.979	0.960	0.979	0.970	0.988	573,992	0.9737	0.00%
2000-11-03	0	1.060	1.050	1.070	1.040	1.080	544,000	572,960	1.0532	0.979	0.970	0.988	0.960	0.997	589,154	0.9725	2.91%
2000-11-02	0	1.030	1.030	1.050	1.030	1.080	1,530,000	1,621,920	1.0601	0.951	0.951	0.970	0.951	0.997	1,656,996	0.9788	-4.63%
2000-11-01	0	1.080	1.080	1.090	1.050	1.080	2,124,000	2,269,120	1.0683	0.997	0.997	1.006	0.970	0.997	2,300,300	0.9864	3.85%
2000-10-31	0	1.040	1.030	1.060	1.010	1.070	2,392,000	2,500,860	1.0455	0.960	0.951	0.979	0.933	0.988	2,590,545	0.9654	2.97%
2000-10-30	0	1.010	1.000	1.010	0.970	1.010	908,000	893,180	0.9837	0.933	0.923	0.933	0.896	0.933	983,367	0.9083	4.12%
2000-10-27	0	0.970	0.960	0.970	0.960	1.000	644,000	632,960	0.9829	0.896	0.886	0.896	0.886	0.923	697,454	0.9075	0.00%
2000-10-26	0	0.970	0.950	0.980	0.920	0.970	580,000	550,800	0.9497	0.896	0.877	0.905	0.849	0.896	628,142	0.8769	4.30%
2000-10-25	0	0.930	0.920	0.930	0.920	0.930	510,000	471,260	0.9240	0.859	0.849	0.859	0.849	0.859	552,332	0.8532	1.09%
2000-10-24	0	0.920	0.920	0.930	0.920	0.950	450,000	416,800	0.9262	0.849	0.849	0.859	0.849	0.877	487,352	0.8552	-3.16%
2000-10-23	0	0.950	0.950	0.960	0.930	0.970	1,016,000	972,140	0.9568	0.877	0.877	0.886	0.859	0.896	1,100,332	0.8835	2.15%
2000-10-20	0	0.930	0.930	0.940	0.920	0.940	1,648,000	1,536,560	0.9324	0.859	0.859	0.868	0.849	0.868	1,784,790	0.8609	3.33%
2000-10-19	0	0.900	0.890	0.900	0.850	0.900	1,994,000	1,721,620	0.8634	0.831	0.822	0.831	0.785	0.831	2,159,510	0.7972	0.00%
2000-10-18	0	0.900	0.900	0.930	0.900	0.950	806,000	734,320	0.9111	0.831	0.831	0.859	0.831	0.877	872,901	0.8412	-5.26%
2000-10-17	0	0.950	0.930	0.950	0.930	0.950	598,000	560,420	0.9372	0.877	0.859	0.877	0.859	0.877	647,636	0.8653	2.15%
2000-10-16	0	0.930	0.930	0.940	0.930	0.980	1,024,000	979,620	0.9567	0.859	0.859	0.868	0.859	0.905	1,108,996	0.8833	-1.06%
2000-10-13	0	0.940	0.930	0.940	0.910	0.960	3,206,000	3,011,380	0.9393	0.868	0.859	0.868	0.840	0.886	3,472,110	0.8673	-3.09%
2000-10-12	0	0.970	0.970	0.980	0.970	0.990	2,070,000	2,025,120	0.9783	0.896	0.896	0.905	0.896	0.914	2,241,818	0.9033	-1.02%
2000-10-11	0	0.980	0.980	0.990	0.980	1.010	1,652,000	1,649,040	0.9982	0.905	0.905	0.914	0.905	0.933	1,789,122	0.9217	-3.92%
2000-10-10	0	1.020	1.010	1.030	1.010	1.030	868,000	883,780	1.0182	0.942	0.933	0.951	0.933	0.951	940,047	0.9401	-0.97%
2000-10-09	0	1.030	1.030	1.040	1.030	1.080	356,000	374,900	1.0531	0.951	0.951	0.960	0.951	0.997	385,549	0.9724	-1.90%
2000-10-05	0	1.050	1.050	1.070	1.050	1.070	492,000	523,000	1.0630	0.970	0.970	0.988	0.970	0.988	532,838	0.9815	-1.87%
2000-10-04	0	1.070	1.060	1.080	1.050	1.080	762,000	813,700	1.0678	0.988	0.979	0.997	0.970	0.997	825,249	0.9860	0.94%
2000-10-03	0	1.060	1.060	1.070	1.060	1.090	930,000	994,460	1.0693	0.979	0.979	0.988	0.979	1.006	1,007,194	0.9874	-2.75%
2000-09-29	0	1.090	1.080	1.090	1.070	1.100	1,094,000	1,182,720	1.0811	1.006	0.997	1.006	0.988	1.016	1,184,806	0.9982	0.93%
2000-09-28	0	1.080	1.080	1.090	1.060	1.090	788,000	845,880	1.0735	0.997	0.997	1.006	0.979	1.006	853,407	0.9912	1.89%
2000-09-27	0	1.060	1.060	1.080	1.030	1.070	614,000	649,600	1.0580	0.979	0.979	0.997	0.951	0.988	664,964	0.9769	0.00%
2000-09-26	0	1.060	1.050	1.060	1.050	1.100	912,000	974,880	1.0689	0.979	0.970	0.979	0.970	1.016	987,699	0.9870	2.91%
2000-09-25	0	1.030	1.030	1.040	1.030	1.080	942,000	982,680	1.0432	0.951	0.951	0.960	0.951	0.997	1,020,190	0.9632	0.98%
2000-09-22	0	1.020	1.010	1.030	1.000	1.050	1,198,000	1,226,000	1.0234	0.942	0.933	0.951	0.923	0.970	1,297,439	0.9449	-1.92%
2000-09-21	0	1.040	1.040	1.050	1.030	1.080	958,000	1,025,920	1.0709	0.960	0.960	0.970	0.951	0.997	1,037,518	0.9888	-5.45%
2000-09-20	0	1.100	1.100	1.110	1.100	1.130	932,000	1,035,460	1.1110	1.016	1.016	1.025	1.016	1.043	1,009,360	1.0259	0.92%
2000-09-19	0	1.090	1.090	1.100	1.020	1.100	1,428,000	1,532,300	1.0730	1.006	1.006	1.016	0.942	1.016	1,546,529	0.9908	1.55%
2000-09-18	0	1.130	1.120	1.130	1.120	1.170	3,844,000	4,398,960	1.1444	0.991	0.982	0.991	0.982	1.026	4,382,584	1.0037	-4.24%
2000-09-15	0	1.180	1.180	1.190	1.160	1.190	1,678,000	1,964,660	1.1708	1.035	1.035	1.044	1.017	1.044	1,913,105	1.0269	2.61%
2000-09-14	0	1.150	1.150	1.160	1.150	1.200	3,614,000	4,235,520	1.1720	1.009	1.009	1.017	1.009	1.053	4,120,358	1.0279	0.00%
2000-09-12	0	1.150	1.140	1.150	1.130	1.200	4,362,000	5,040,720	1.1556	1.009	1.000	1.009	0.991	1.053	4,973,161	1.0136	-4.17%
2000-09-11	0	1.200	1.200	1.210	1.200	1.240	2,568,000	3,110,840	1.2114	1.053	1.053	1.061	1.053	1.088	2,927,803	1.0625	-4.76%
2000-09-08	0	1.260	1.250	1.270	1.240	1.280	2,080,000	2,604,960	1.2524	1.105	1.096	1.114	1.088	1.123	2,371,429	1.0985	-1.56%
2000-09-07	0	1.280	1.260	1.280	1.260	1.290	1,330,000	1,697,900	1.2766	1.123	1.105	1.123	1.105	1.131	1,516,347	1.1197	0.00%
2000-09-06	0	1.280	1.280	1.290	1.280	1.310	1,452,000	1,864,440	1.2840	1.123	1.123	1.131	1.123	1.149	1,655,440	1.1263	-1.54%
2000-09-05	0	1.300	1.300	1.310	1.290	1.310	1,366,000	1,781,700	1.3043	1.140	1.140	1.149	1.131	1.149	1,557,391	1.1440	-1.52%
2000-09-04	0	1.320	1.320	1.330	1.320	1.370	2,870,000	3,831,760	1.3351	1.158	1.158	1.167	1.158	1.202	3,272,116	1.1710	-0.75%
2000-09-01	0	1.330	1.340	1.350	1.290	1.340	2,812,000	3,725,540	1.3249	1.167	1.175	1.184	1.131	1.175	3,205,990	1.1621	3.10%
2000-08-31	0	1.290	1.280	1.290	1.280	1.300	690,000	892,300	1.2932	1.131	1.123	1.131	1.123	1.140	786,676	1.1343	1.57%
2000-08-30	0	1.270	1.260	1.290	1.270	1.310	964,000	1,235,660	1.2818	1.114	1.105	1.131	1.114	1.149	1,099,066	1.1243	-1.55%
2000-08-29	0	1.290	1.290	1.300	1.290	1.330	1,622,000	2,110,160	1.3010	1.131	1.131	1.140	1.131	1.167	1,849,259	1.1411	0.78%
2000-08-28	0	1.280	1.270	1.280	1.250	1.300	4,326,000	5,511,480	1.2740	1.123	1.114	1.123	1.096	1.140	4,932,117	1.1175	0.79%
2000-08-25	0	1.270	1.270	1.280	1.230	1.280	4,072,000	5,096,060	1.2515	1.114	1.114	1.123	1.079	1.123	4,642,529	1.0977	0.00%
2000-08-24	0	1.270	1.260	1.270	1.260	1.320	4,278,000	5,484,340	1.2820	1.114	1.105	1.114	1.105	1.158	4,877,391	1.1244	0.79%
2000-08-23	0	1.260	1.250	1.260	1.260	1.350	6,136,000	8,037,260	1.3099	1.105	1.096	1.105	1.105	1.184	6,995,716	1.1489	-5.97%
2000-08-22	0	1.340	1.330	1.340	1.320	1.390	6,592,000	8,896,580	1.3496	1.175	1.167	1.175	1.158	1.219	7,515,606	1.1837	-2.90%
2000-08-21	0	1.380	1.380	1.390	1.380	1.470	5,962,000	8,479,700	1.4223	1.210	1.210	1.219	1.210	1.289	6,797,337	1.2475	-5.48%
2000-08-18	0	1.460	1.460	1.470	1.430	1.470	10,874,000	15,744,400	1.4479	1.281	1.281	1.289	1.254	1.289	12,397,558	1.2700	0.69%
2000-08-17	0	1.450	1.440	1.450	1.410	1.460	9,482,000	13,583,580	1.4326	1.272	1.263	1.272	1.237	1.281	10,810,525	1.2565	0.00%
2000-08-16	0	1.450	1.440	1.450	1.370	1.480	26,714,000	38,510,760	1.4416	1.272	1.263	1.272	1.202	1.298	30,456,904	1.2644	3.57%
2000-08-15	0	1.400	1.400	1.410	1.340	1.420	16,302,000	22,419,580	1.3753	1.228	1.228	1.237	1.175	1.245	18,586,076	1.2063	2.19%
2000-08-14	0	1.370	1.360	1.370	1.340	1.420	29,326,000	40,461,540	1.3797	1.202	1.193	1.202	1.175	1.245	33,434,871	1.2102	3.01%
2000-08-11	0	1.330	1.320	1.330	1.310	1.370	12,244,000	16,381,120	1.3379	1.167	1.158	1.167	1.149	1.202	13,959,509	1.1735	-0.75%
2000-08-10	0	1.340	1.340	1.350	1.290	1.370	15,612,000	20,917,860	1.3399	1.175	1.175	1.184	1.131	1.202	17,799,400	1.1752	3.08%
2000-08-09	0	1.300	1.290	1.300	1.250	1.350	12,582,000	16,372,360	1.3013	1.140	1.131	1.140	1.096	1.184	14,344,866	1.1413	1.56%
2000-08-08	0	1.280	1.280	1.290	1.280	1.380	21,412,000	28,584,640	1.3350	1.123	1.123	1.131	1.123	1.210	24,412,039	1.1709	-6.57%
2000-08-07	0	1.370	1.370	1.380	1.250	1.370	29,028,000	38,442,580	1.3243	1.202	1.202	1.210	1.096	1.202	33,095,119	1.1616	10.48%
2000-08-04	0	1.240	1.230	1.250	1.210	1.260	3,962,000	4,891,700	1.2347	1.088	1.079	1.096	1.061	1.105	4,517,117	1.0829	-0.80%
2000-08-03	0	1.250	1.240	1.250	1.230	1.270	6,420,000	8,012,420	1.2480	1.096	1.088	1.096	1.079	1.114	7,319,507	1.0947	0.00%
2000-08-02	0	1.250	1.240	1.250	1.210	1.290	13,526,000	16,953,920	1.2534	1.096	1.088	1.096	1.061	1.131	15,421,130	1.0994	2.46%
2000-08-01	0	1.220	1.220	1.230	1.110	1.230	11,104,000	13,097,680	1.1795	1.070	1.070	1.079	0.974	1.079	12,659,784	1.0346	7.02%
2000-07-31	0	1.140	1.130	1.140	1.070	1.150	10,034,000	11,158,020	1.1120	1.000	0.991	1.000	0.939	1.009	11,439,866	0.9754	0.88%
2000-07-28	0	1.130	1.120	1.130	1.090	1.220	7,988,000	9,036,380	1.1312	0.991	0.982	0.991	0.956	1.070	9,107,200	0.9922	-6.61%
2000-07-27	0	1.210	1.200	1.220	1.190	1.240	2,120,000	2,568,700	1.2117	1.061	1.053	1.070	1.044	1.088	2,417,034	1.0627	-2.42%
2000-07-26	0	1.240	1.240	1.250	1.210	1.280	11,194,000	13,956,800	1.2468	1.088	1.088	1.096	1.061	1.123	12,762,393	1.0936	5.98%
2000-07-25	0	1.170	1.170	1.190	1.160	1.270	7,366,000	8,919,500	1.2109	1.026	1.026	1.044	1.017	1.114	8,398,052	1.0621	-6.40%
2000-07-24	0	1.250	1.250	1.260	1.240	1.300	10,232,000	12,995,320	1.2701	1.096	1.096	1.105	1.088	1.140	11,665,607	1.1140	0.81%
2000-07-21	0	1.240	1.230	1.240	1.170	1.270	32,592,000	39,949,760	1.2258	1.088	1.079	1.088	1.026	1.114	37,158,471	1.0751	8.77%
2000-07-20	0	1.140	1.140	1.150	1.060	1.180	17,084,000	19,332,040	1.1316	1.000	1.000	1.009	0.930	1.035	19,477,642	0.9925	4.59%
2000-07-19	0	1.090	1.090	1.100	1.020	1.100	9,362,000	10,060,560	1.0746	0.956	0.956	0.965	0.895	0.965	10,673,712	0.9426	5.83%
2000-07-18	0	1.030	1.020	1.030	1.010	1.040	1,814,000	1,867,240	1.0293	0.903	0.895	0.903	0.886	0.912	2,068,160	0.9029	0.98%
2000-07-17	0	1.020	1.020	1.030	1.020	1.050	1,268,000	1,302,240	1.0270	0.895	0.895	0.903	0.895	0.921	1,445,660	0.9008	-1.92%
2000-07-14	0	1.040	1.020	1.040	1.000	1.040	2,080,000	2,120,500	1.0195	0.912	0.895	0.912	0.877	0.912	2,371,429	0.8942	4.00%
2000-07-13	0	1.000	1.000	1.010	1.000	1.080	3,600,000	3,711,740	1.0310	0.877	0.877	0.886	0.877	0.947	4,104,397	0.9043	-5.66%
2000-07-12	0	1.060	1.050	1.060	1.020	1.060	6,880,000	7,161,720	1.0409	0.930	0.921	0.930	0.895	0.930	7,843,958	0.9130	3.92%
2000-07-11	0	1.020	1.010	1.020	0.950	1.020	4,478,000	4,372,780	0.9765	0.895	0.886	0.895	0.833	0.895	5,105,413	0.8565	3.03%
2000-07-10	0	0.990	0.990	1.000	0.990	1.020	3,736,000	3,734,500	0.9996	0.868	0.868	0.877	0.868	0.895	4,259,452	0.8768	-1.98%
2000-07-07	0	1.010	1.010	1.020	1.010	1.030	854,000	870,600	1.0194	0.886	0.886	0.895	0.886	0.903	973,654	0.8942	-0.98%
2000-07-06	0	1.020	1.010	1.020	1.010	1.040	2,212,000	2,263,300	1.0232	0.895	0.886	0.895	0.886	0.912	2,521,924	0.8974	-0.97%
2000-07-05	0	1.030	1.030	1.040	1.030	1.060	1,862,000	1,934,380	1.0389	0.903	0.903	0.912	0.903	0.930	2,122,885	0.9112	-2.83%
2000-07-04	0	1.060	1.040	1.070	1.020	1.060	2,652,000	2,748,520	1.0364	0.930	0.912	0.939	0.895	0.930	3,023,572	0.9090	3.92%
2000-07-03	0	1.020	1.020	1.030	1.020	1.050	546,000	563,500	1.0321	0.895	0.895	0.903	0.895	0.921	622,500	0.9052	-0.97%
2000-06-30	0	1.030	1.030	1.040	1.010	1.040	3,578,000	3,666,140	1.0246	0.903	0.903	0.912	0.886	0.912	4,079,314	0.8987	0.00%
2000-06-29	0	1.030	1.020	1.040	1.020	1.070	3,618,000	3,759,900	1.0392	0.903	0.895	0.912	0.895	0.939	4,124,919	0.9115	-2.83%
2000-06-28	0	1.060	1.060	1.070	1.050	1.100	7,682,000	8,190,920	1.0662	0.930	0.930	0.939	0.921	0.965	8,758,326	0.9352	-1.85%
2000-06-27	0	1.080	1.070	1.080	1.070	1.130	13,322,000	14,606,200	1.0964	0.947	0.939	0.947	0.939	0.991	15,188,548	0.9617	1.89%
2000-06-26	0	1.060	1.060	1.070	1.020	1.070	3,816,000	4,009,780	1.0508	0.930	0.930	0.939	0.895	0.939	4,350,660	0.9216	3.92%
2000-06-23	0	1.020	1.010	1.030	1.000	1.050	3,924,000	4,005,340	1.0207	0.895	0.886	0.903	0.877	0.921	4,473,792	0.8953	2.00%
2000-06-22	0	1.000	1.000	1.010	1.000	1.020	2,548,000	2,568,100	1.0079	0.877	0.877	0.886	0.877	0.895	2,905,001	0.8840	-0.99%
2000-06-21	0	1.010	1.000	1.020	0.970	1.040	7,890,000	7,951,940	1.0079	0.886	0.877	0.895	0.851	0.912	8,995,469	0.8840	3.06%
2000-06-20	0	0.980	0.980	0.990	0.970	1.050	8,594,000	8,560,820	0.9961	0.860	0.860	0.868	0.851	0.921	9,798,107	0.8737	-4.85%
2000-06-19	0	1.030	1.020	1.030	1.030	1.090	9,022,000	9,559,380	1.0596	0.903	0.895	0.903	0.903	0.956	10,286,074	0.9294	-1.90%
2000-06-16	0	1.050	1.030	1.040	0.960	1.070	15,160,000	15,578,520	1.0276	0.921	0.903	0.912	0.842	0.939	17,284,070	0.9013	9.37%
2000-06-15	0	0.960	0.960	0.970	0.950	0.980	5,398,000	5,196,720	0.9627	0.842	0.842	0.851	0.833	0.860	6,154,315	0.8444	2.13%
2000-06-14	0	0.940	0.940	0.950	0.930	0.950	1,047,000	982,120	0.9380	0.824	0.824	0.833	0.816	0.833	1,193,695	0.8228	1.08%
2000-06-13	0	0.930	0.930	0.940	0.920	0.940	1,640,000	1,535,980	0.9366	0.816	0.816	0.824	0.807	0.824	1,869,781	0.8215	-1.06%
2000-06-12	0	0.940	0.940	0.950	0.930	0.950	1,182,000	1,099,860	0.9305	0.824	0.824	0.833	0.816	0.833	1,347,610	0.8162	0.00%
2000-06-09	0	0.940	0.940	0.950	0.920	0.950	1,022,000	955,740	0.9352	0.824	0.824	0.833	0.807	0.833	1,165,193	0.8202	2.17%
2000-06-08	0	0.920	0.910	0.920	0.900	0.940	2,961,000	2,722,290	0.9194	0.807	0.798	0.807	0.789	0.824	3,375,866	0.8064	-1.08%
2000-06-07	0	0.930	0.930	0.940	0.910	0.970	5,956,000	5,643,920	0.9476	0.816	0.816	0.824	0.798	0.851	6,790,496	0.8311	2.20%
2000-06-05	0	0.910	0.920	0.930	0.900	0.960	1,310,000	1,223,440	0.9339	0.798	0.807	0.816	0.789	0.842	1,493,544	0.8192	-1.09%
2000-06-02	0	0.920	0.910	0.930	0.890	0.920	1,030,000	927,720	0.9007	0.807	0.798	0.816	0.781	0.807	1,174,313	0.7900	4.55%
2000-06-01	0	0.880	0.880	0.920	0.860	0.910	1,204,000	1,062,240	0.8823	0.772	0.772	0.807	0.754	0.798	1,372,693	0.7738	2.33%
2000-05-31	0	0.860	0.850	0.890	0.860	0.890	330,000	288,000	0.8727	0.754	0.746	0.781	0.754	0.781	376,236	0.7655	0.00%
2000-05-30	0	0.860	0.850	0.860	0.850	0.890	986,000	859,600	0.8718	0.754	0.746	0.754	0.746	0.781	1,124,149	0.7647	-1.15%
2000-05-29	0	0.870	0.860	0.870	0.860	0.870	960,000	834,400	0.8692	0.763	0.754	0.763	0.754	0.763	1,094,506	0.7624	0.00%
2000-05-26	0	0.870	0.870	0.880	0.850	0.870	668,000	575,560	0.8616	0.763	0.763	0.772	0.746	0.763	761,594	0.7557	-1.14%
2000-05-25	0	0.880	0.880	0.900	0.880	0.940	1,824,000	1,632,340	0.8949	0.772	0.772	0.789	0.772	0.824	2,079,561	0.7849	-2.22%
2000-05-24	0	0.900	0.890	0.900	0.880	0.920	998,000	906,200	0.9080	0.789	0.781	0.789	0.772	0.807	1,137,830	0.7964	0.00%
2000-05-23	0	0.900	0.900	0.910	0.890	0.930	570,000	513,700	0.9012	0.789	0.789	0.798	0.781	0.816	649,863	0.7905	-4.26%
2000-05-22	0	0.940	0.930	0.940	0.930	0.950	352,000	329,360	0.9357	0.824	0.816	0.824	0.816	0.833	401,319	0.8207	0.00%
2000-05-19	0	0.940	0.930	0.940	0.940	0.960	1,512,000	1,431,800	0.9470	0.824	0.816	0.824	0.824	0.842	1,723,847	0.8306	0.00%
2000-05-18	0	0.940	0.930	0.940	0.920	0.940	1,920,000	1,784,640	0.9295	0.824	0.816	0.824	0.807	0.824	2,189,012	0.8153	1.08%
2000-05-17	0	0.930	0.930	0.940	0.920	1.000	3,276,000	3,152,960	0.9624	0.816	0.816	0.824	0.807	0.877	3,735,001	0.8442	-4.12%
2000-05-16	0	0.970	0.960	0.980	0.930	0.980	4,932,000	4,711,440	0.9553	0.851	0.842	0.860	0.816	0.860	5,623,023	0.8379	4.30%
2000-05-15	0	0.930	0.920	0.930	0.900	0.940	2,556,000	2,370,080	0.9273	0.816	0.807	0.816	0.789	0.824	2,914,122	0.8133	4.49%
2000-05-12	0	0.890	0.890	0.900	0.890	0.920	754,000	682,660	0.9054	0.781	0.781	0.789	0.781	0.807	859,643	0.7941	2.30%
2000-05-10	0	0.870	0.850	0.870	0.860	0.880	1,710,000	1,486,820	0.8695	0.763	0.746	0.763	0.754	0.772	1,949,588	0.7626	1.16%
2000-05-09	0	0.860	0.850	0.860	0.830	0.860	560,000	474,280	0.8469	0.754	0.746	0.754	0.728	0.754	638,462	0.7428	3.61%
2000-05-08	0	0.830	0.840	0.850	0.820	0.870	1,650,000	1,391,320	0.8432	0.728	0.737	0.746	0.719	0.763	1,881,182	0.7396	-5.68%
2000-05-05	0	0.880	0.880	0.900	0.870	0.890	1,540,000	1,355,160	0.8800	0.772	0.772	0.789	0.763	0.781	1,755,770	0.7718	-1.12%
2000-05-04	0	0.890	0.890	0.900	0.890	0.920	820,000	740,100	0.9026	0.781	0.781	0.789	0.781	0.807	934,890	0.7916	-3.26%
2000-05-03	0	0.920	0.900	0.920	0.890	0.920	1,740,000	1,580,140	0.9081	0.807	0.789	0.807	0.781	0.807	1,983,792	0.7965	1.10%
2000-05-02	0	0.910	0.900	0.910	0.890	0.950	1,772,000	1,627,420	0.9184	0.798	0.789	0.798	0.781	0.833	2,020,275	0.8055	-1.09%
2000-04-28	0	0.920	0.910	0.920	0.900	0.920	1,172,000	1,063,640	0.9075	0.807	0.798	0.807	0.789	0.807	1,336,209	0.7960	1.10%
2000-04-27	0	0.910	0.900	0.910	0.900	0.980	1,670,000	1,560,968	0.9347	0.798	0.789	0.798	0.789	0.860	1,903,984	0.8198	-6.19%
2000-04-26	0	0.970	0.950	0.970	0.930	1.020	8,964,000	8,741,360	0.9752	0.851	0.833	0.851	0.816	0.895	10,219,948	0.8553	5.43%
2000-04-25	0	0.920	0.910	0.920	0.880	0.920	1,152,000	1,042,920	0.9053	0.807	0.798	0.807	0.772	0.807	1,313,407	0.7941	2.22%
2000-04-20	0	0.900	0.900	0.910	0.860	0.910	3,382,000	3,019,460	0.8928	0.789	0.789	0.798	0.754	0.798	3,855,853	0.7831	2.27%
2000-04-19	0	0.880	0.870	0.890	0.870	1.030	22,300,000	21,654,880	0.9711	0.772	0.763	0.781	0.763	0.903	25,424,457	0.8517	-6.38%
2000-04-18	0	0.940	0.930	0.940	0.810	0.940	12,760,000	11,079,280	0.8683	0.824	0.816	0.824	0.710	0.824	14,547,806	0.7616	20.51%
2000-04-17	0	0.780	0.760	0.790	0.760	0.840	8,480,000	6,742,420	0.7951	0.684	0.667	0.693	0.667	0.737	9,668,134	0.6974	-14.29%
2000-04-14	0	0.910	0.900	0.910	0.870	0.910	2,040,000	1,822,920	0.8936	0.798	0.789	0.798	0.763	0.798	2,325,825	0.7838	3.41%
2000-04-13	0	0.880	0.860	0.880	0.840	0.900	4,332,000	3,830,860	0.8843	0.772	0.754	0.772	0.737	0.789	4,938,957	0.7756	0.00%
2000-04-12	0	0.880	0.860	0.880	0.860	0.920	4,624,000	4,100,560	0.8868	0.772	0.754	0.772	0.754	0.807	5,271,870	0.7778	3.53%
2000-04-11	0	0.850	0.830	0.850	0.820	0.860	2,550,000	2,127,040	0.8341	0.746	0.728	0.746	0.719	0.754	2,907,281	0.7316	3.66%
2000-04-10	0	0.820	0.810	0.820	0.810	0.830	768,000	630,060	0.8204	0.719	0.710	0.719	0.710	0.728	875,605	0.7196	-1.20%
2000-04-07	0	0.830	0.830	0.840	0.790	0.840	3,028,000	2,471,300	0.8161	0.728	0.728	0.737	0.693	0.737	3,452,254	0.7159	6.41%
2000-04-06	0	0.780	0.770	0.780	0.770	0.800	1,746,000	1,372,440	0.7860	0.684	0.675	0.684	0.675	0.702	1,990,632	0.6894	-3.70%
2000-04-05	0	0.810	0.790	0.810	0.790	0.840	4,766,000	3,856,900	0.8093	0.710	0.693	0.710	0.693	0.737	5,433,765	0.7098	5.19%
2000-04-03	0	0.770	0.770	0.780	0.770	0.780	756,000	582,320	0.7703	0.675	0.675	0.684	0.675	0.684	861,923	0.6756	-1.28%
2000-03-31	0	0.780	0.770	0.790	0.770	0.800	1,060,000	828,100	0.7812	0.684	0.675	0.693	0.675	0.702	1,208,517	0.6852	0.00%
2000-03-30	0	0.780	0.770	0.800	0.780	0.810	1,814,000	1,421,400	0.7836	0.684	0.675	0.702	0.684	0.710	2,068,160	0.6873	0.00%
2000-03-29	0	0.780	0.780	0.790	0.770	0.800	866,000	679,520	0.7847	0.684	0.684	0.693	0.675	0.702	987,335	0.6882	-2.50%
2000-03-28	0	0.800	0.800	0.810	0.790	0.810	586,000	468,100	0.7988	0.702	0.702	0.710	0.693	0.710	668,105	0.7006	0.00%
2000-03-27	0	0.800	0.790	0.810	0.790	0.810	1,053,000	842,890	0.8005	0.702	0.693	0.710	0.693	0.710	1,200,536	0.7021	1.27%
2000-03-24	0	0.790	0.790	0.810	0.790	0.810	1,580,000	1,262,600	0.7991	0.693	0.693	0.710	0.693	0.710	1,801,374	0.7009	-1.25%
2000-03-23	0	0.800	0.800	0.840	0.800	0.810	880,000	705,200	0.8014	0.702	0.702	0.737	0.702	0.710	1,003,297	0.7029	-2.44%
2000-03-22	0	0.820	0.800	0.830	0.800	0.820	186,000	149,660	0.8046	0.719	0.702	0.728	0.702	0.719	212,060	0.7057	1.23%
2000-03-21	0	0.810	0.810	0.830	0.810	0.850	204,000	167,740	0.8223	0.710	0.710	0.728	0.710	0.746	232,582	0.7212	-4.71%
2000-03-20	0	0.850	0.830	0.850	0.790	0.850	1,713,000	1,383,480	0.8076	0.746	0.728	0.746	0.693	0.746	1,953,009	0.7084	4.94%
2000-03-17	0	0.810	0.810	0.830	0.810	0.840	1,326,000	1,090,520	0.8224	0.710	0.710	0.728	0.710	0.737	1,511,786	0.7213	-2.41%
2000-03-16	0	0.830	0.830	0.840	0.830	0.850	1,822,000	1,526,940	0.8381	0.728	0.728	0.737	0.728	0.746	2,077,281	0.7351	-4.60%
2000-03-15	0	0.870	0.840	0.870	0.840	0.890	1,420,000	1,223,900	0.8619	0.763	0.737	0.763	0.737	0.781	1,618,956	0.7560	-2.25%
2000-03-14	0	0.890	0.880	0.890	0.880	0.930	2,556,000	2,311,660	0.9044	0.781	0.772	0.781	0.772	0.816	2,914,122	0.7933	0.00%
2000-03-13	0	0.890	0.870	0.890	0.870	0.900	1,098,000	976,100	0.8890	0.781	0.763	0.781	0.763	0.789	1,251,841	0.7797	0.00%
2000-03-10	0	0.890	0.890	0.900	0.880	0.920	1,320,000	1,187,160	0.8994	0.781	0.781	0.789	0.772	0.807	1,504,945	0.7888	0.00%
2000-03-09	0	0.890	0.890	0.900	0.890	0.920	1,690,000	1,529,800	0.9052	0.781	0.781	0.789	0.781	0.807	1,926,786	0.7940	1.14%
2000-03-08	0	0.880	0.880	0.890	0.870	0.930	2,250,000	2,027,340	0.9010	0.772	0.772	0.781	0.763	0.816	2,565,248	0.7903	1.15%
2000-03-07	0	0.870	0.860	0.880	0.860	0.870	524,000	453,140	0.8648	0.763	0.754	0.772	0.754	0.763	597,418	0.7585	2.35%
2000-03-06	0	0.850	0.850	0.870	0.850	0.870	1,320,000	1,126,600	0.8535	0.746	0.746	0.763	0.746	0.763	1,504,945	0.7486	-1.16%
2000-03-03	0	0.860	0.850	0.880	0.840	0.870	2,292,000	1,957,080	0.8539	0.754	0.746	0.772	0.737	0.763	2,613,133	0.7489	2.38%
2000-03-02	0	0.840	0.830	0.860	0.830	0.860	1,510,000	1,273,400	0.8433	0.737	0.728	0.754	0.728	0.754	1,721,566	0.7397	-4.55%
2000-03-01	0	0.880	0.850	0.880	0.840	0.900	1,640,000	1,414,020	0.8622	0.772	0.746	0.772	0.737	0.789	1,869,781	0.7562	-1.12%
2000-02-29	0	0.890	0.890	0.900	0.860	0.890	1,004,000	877,140	0.8736	0.781	0.781	0.789	0.754	0.781	1,144,671	0.7663	2.30%
2000-02-28	0	0.870	0.840	0.880	0.820	0.870	3,152,000	2,657,320	0.8431	0.763	0.737	0.772	0.719	0.763	3,593,627	0.7395	0.00%
2000-02-25	0	0.870	0.870	0.880	0.840	0.870	1,718,000	1,465,480	0.8530	0.763	0.763	0.772	0.737	0.763	1,958,709	0.7482	0.00%
2000-02-24	0	0.870	0.870	0.890	0.860	0.880	1,682,000	1,458,040	0.8668	0.763	0.763	0.781	0.754	0.772	1,917,665	0.7603	0.00%
2000-02-23	0	0.870	0.870	0.890	0.870	0.940	2,636,000	2,369,220	0.8988	0.763	0.763	0.781	0.763	0.824	3,005,330	0.7883	-3.33%
2000-02-22	0	0.900	0.900	0.910	0.840	0.980	2,396,000	2,125,500	0.8871	0.789	0.789	0.798	0.737	0.860	2,731,704	0.7781	-4.26%
2000-02-21	0	0.940	0.940	0.950	0.920	1.000	4,110,000	3,909,760	0.9513	0.824	0.824	0.833	0.807	0.877	4,685,853	0.8344	3.30%
2000-02-18	0	0.910	0.900	0.930	0.870	0.940	4,162,000	3,778,660	0.9079	0.798	0.789	0.816	0.763	0.824	4,745,139	0.7963	4.60%
2000-02-17	0	0.870	0.860	-	0.820	0.870	1,312,000	1,116,920	0.8513	0.763	0.754	-	0.719	0.763	1,495,825	0.7467	8.75%
2000-02-16	0	0.800	0.800	0.820	0.770	0.830	3,330,000	2,671,420	0.8022	0.702	0.702	0.719	0.675	0.728	3,796,567	0.7036	2.56%
2000-02-15	0	0.780	0.780	0.800	0.780	0.870	5,050,000	4,176,960	0.8271	0.684	0.684	0.702	0.684	0.763	5,757,556	0.7255	-7.14%
2000-02-14	0	0.840	0.840	0.850	0.830	0.860	1,830,000	1,544,300	0.8439	0.737	0.737	0.746	0.728	0.754	2,086,402	0.7402	-2.33%
2000-02-11	0	0.860	0.860	0.870	0.850	0.890	3,960,000	3,442,560	0.8693	0.754	0.754	0.763	0.746	0.781	4,514,836	0.7625	-3.37%
2000-02-10	0	0.890	0.890	0.910	0.890	0.910	2,160,000	1,947,900	0.9018	0.781	0.781	0.798	0.781	0.798	2,462,638	0.7910	-3.26%
2000-02-09	0	0.920	0.910	0.930	0.910	0.930	1,748,000	1,603,560	0.9174	0.807	0.798	0.816	0.798	0.816	1,992,913	0.8046	0.00%
2000-02-08	0	0.920	0.920	0.930	0.920	0.940	592,000	551,040	0.9308	0.807	0.807	0.816	0.807	0.824	674,945	0.8164	-2.13%
2000-02-03	0	0.940	0.930	0.960	0.940	1.000	3,816,000	3,656,260	0.9581	0.824	0.816	0.842	0.824	0.877	4,350,660	0.8404	-2.08%
2000-02-02	0	0.960	0.940	0.970	0.930	0.960	2,486,000	2,349,800	0.9452	0.842	0.824	0.851	0.816	0.842	2,834,314	0.8291	3.23%
2000-02-01	0	0.930	0.920	0.970	0.920	0.970	3,460,000	3,252,740	0.9401	0.816	0.807	0.851	0.807	0.851	3,944,781	0.8246	-2.11%
2000-01-31	0	0.950	0.950	0.980	0.950	0.990	2,732,000	2,633,220	0.9638	0.833	0.833	0.860	0.833	0.868	3,114,781	0.8454	-4.04%
2000-01-28	0	0.990	0.980	1.000	0.960	1.000	2,626,000	2,555,260	0.9731	0.868	0.860	0.877	0.842	0.877	2,993,929	0.8535	2.06%
2000-01-27	0	0.970	0.960	0.970	0.950	0.980	3,512,000	3,380,280	0.9625	0.851	0.842	0.851	0.833	0.860	4,004,067	0.8442	1.04%
2000-01-26	0	0.960	0.940	0.950	0.930	1.070	9,292,000	9,144,600	0.9841	0.842	0.824	0.833	0.816	0.939	10,593,904	0.8632	-4.95%
2000-01-25	0	1.010	1.000	1.010	0.920	1.010	7,224,000	7,068,440	0.9785	0.886	0.877	0.886	0.807	0.886	8,236,156	0.8582	8.60%
2000-01-24	0	0.930	0.930	0.940	0.920	0.960	3,998,000	3,741,000	0.9357	0.816	0.816	0.824	0.807	0.842	4,558,161	0.8207	3.33%
2000-01-21	0	0.900	0.900	0.920	0.880	0.930	2,746,000	2,501,680	0.9110	0.789	0.789	0.807	0.772	0.816	3,130,743	0.7991	1.12%
2000-01-20	0	0.890	0.880	0.890	0.870	0.950	7,024,000	6,440,580	0.9169	0.781	0.772	0.781	0.763	0.833	8,008,134	0.8043	1.14%
2000-01-19	0	0.880	0.870	0.880	0.870	0.890	1,510,000	1,322,100	0.8756	0.772	0.763	0.772	0.763	0.781	1,721,566	0.7680	0.00%
2000-01-18	0	0.880	0.870	0.880	0.870	0.890	3,274,000	2,872,000	0.8772	0.772	0.763	0.772	0.763	0.781	3,732,721	0.7694	0.00%
2000-01-17	0	0.880	0.880	0.890	0.860	0.940	2,376,000	2,108,440	0.8874	0.772	0.772	0.781	0.754	0.824	2,708,902	0.7783	-2.22%
2000-01-14	0	0.900	0.890	0.900	0.870	0.930	4,700,000	4,231,040	0.9002	0.789	0.781	0.789	0.763	0.816	5,358,518	0.7896	3.45%
2000-01-13	0	0.870	0.870	0.890	0.870	0.910	5,020,000	4,442,720	0.8850	0.763	0.763	0.781	0.763	0.798	5,723,353	0.7762	-3.33%
2000-01-12	0	0.900	0.900	0.910	0.900	0.940	2,444,000	2,228,480	0.9118	0.789	0.789	0.798	0.789	0.824	2,786,429	0.7998	-1.10%
2000-01-11	0	0.910	0.910	0.920	0.910	0.930	1,708,000	1,574,440	0.9218	0.798	0.798	0.807	0.798	0.816	1,947,308	0.8085	-5.21%
2000-01-10	0	0.960	0.950	0.970	0.910	0.990	3,844,000	3,667,320	0.9540	0.842	0.833	0.851	0.798	0.868	4,382,584	0.8368	6.67%
2000-01-07	0	0.900	0.890	0.900	0.890	0.940	5,362,000	4,880,880	0.9103	0.789	0.781	0.789	0.781	0.824	6,113,271	0.7984	1.12%
2000-01-06	0	0.890	0.880	0.890	0.870	0.930	2,492,000	2,239,160	0.8985	0.781	0.772	0.781	0.763	0.816	2,841,155	0.7881	-5.32%
2000-01-05	0	0.940	0.950	0.960	0.920	0.980	5,380,000	5,120,680	0.9518	0.824	0.833	0.842	0.807	0.860	6,133,793	0.8348	-6.93%
2000-01-04	0	1.010	1.000	1.020	1.000	1.060	5,876,000	5,984,100	1.0184	0.886	0.877	0.895	0.877	0.930	6,699,287	0.8932	1.00%
2000-01-03	0	1.000	1.000	1.030	1.000	1.050	7,902,000	8,153,380	1.0318	0.877	0.877	0.903	0.877	0.921	9,009,151	0.9050	-6.54%
1999-12-30	0	1.070	1.030	1.090	1.010	1.090	2,500,200	2,594,802	1.0378	0.939	0.903	0.956	0.886	0.956	2,850,503	0.9103	3.88%
1999-12-29	0	1.030	1.010	1.030	1.010	1.100	4,192,200	4,375,552	1.0437	0.903	0.886	0.903	0.886	0.965	4,779,570	0.9155	-2.83%
1999-12-28	0	1.060	1.060	1.070	1.050	1.110	3,100,000	3,341,720	1.0780	0.930	0.930	0.939	0.921	0.974	3,534,342	0.9455	-3.64%
1999-12-24	0	1.100	1.090	1.120	1.090	1.190	2,724,000	3,009,520	1.1048	0.965	0.956	0.982	0.956	1.044	3,105,660	0.9690	-1.79%
1999-12-23	0	1.120	1.110	1.130	1.100	1.230	4,458,000	5,069,040	1.1371	0.982	0.974	0.991	0.965	1.079	5,082,611	0.9973	1.82%
1999-12-22	0	1.100	1.070	1.140	1.030	1.130	10,956,000	11,749,720	1.0724	0.965	0.939	1.000	0.903	0.991	12,491,047	0.9407	-3.51%
1999-12-21	0	1.140	1.130	1.140	1.120	1.200	14,532,200	16,634,776	1.1447	1.000	0.991	1.000	0.982	1.053	16,568,309	1.0040	-8.06%
1999-12-20	0	1.240	1.230	1.240	1.230	1.370	6,676,000	8,587,020	1.2863	1.088	1.079	1.088	1.079	1.202	7,611,376	1.1282	-9.49%
1999-12-17	0	1.370	1.380	1.390	1.260	1.390	31,804,000	43,270,780	1.3605	1.202	1.210	1.219	1.105	1.219	36,260,064	1.1933	-0.72%
1999-12-16	0	1.380	1.370	1.380	1.220	1.700	72,452,000	97,526,620	1.3461	1.210	1.202	1.210	1.070	1.491	82,603,263	1.1807

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.