Frontier Services Group Limited: O HKD

• Key Data
• Officers
• Overlaps
• Pay
• Advisers
• Financials
• Complain

Exchange	Code	Listed	Last trade	Delisted
HK Main	00500	1988-07-29			Docs

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

• Daily
• Weekly
• Monthly
• Yearly
• Parallel trading

Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date	S	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2026-03-23	0	0.077	0.070	0.077	0.078	0.078	1,000	78	0.0780	0.077	0.070	0.077	0.078	0.078	1,000	0.0780	4.05%
2026-03-20	0	0.074	0.073	0.076	0.074	0.079	364,000	27,200	0.0747	0.074	0.073	0.076	0.074	0.079	364,000	0.0747	-1.33%
2026-03-19	0	0.075	0.074	0.076	0.074	0.078	423,000	32,332	0.0764	0.075	0.074	0.076	0.074	0.078	423,000	0.0764	2.74%
2026-03-18	0	0.073	0.073	0.078	0.073	0.078	432,000	32,264	0.0747	0.073	0.073	0.078	0.073	0.078	432,000	0.0747	-6.41%
2026-03-17	0	0.078	0.071	0.079	-	-	0	0	-	0.078	0.071	0.079	-	-	0	-	0.00%
2026-03-16	0	0.078	0.075	0.078	0.079	0.079	1,000	79	0.0790	0.078	0.075	0.078	0.079	0.079	1,000	0.0790	4.00%
2026-03-13	0	0.075	0.075	0.081	0.072	0.076	873,000	64,775	0.0742	0.075	0.075	0.081	0.072	0.076	873,000	0.0742	-1.32%
2026-03-12	0	0.076	0.075	0.079	0.074	0.086	3,425,000	273,433	0.0798	0.076	0.075	0.079	0.074	0.086	3,425,000	0.0798	-3.80%
2026-03-11	0	0.079	0.078	0.079	0.077	0.082	3,060,412	239,464	0.0782	0.079	0.078	0.079	0.077	0.082	3,060,412	0.0782	-1.25%
2026-03-10	0	0.080	0.080	0.081	0.076	0.083	3,785,000	303,017	0.0801	0.080	0.080	0.081	0.076	0.083	3,785,000	0.0801	5.26%
2026-03-09	0	0.076	0.075	0.076	0.077	0.077	1,000	77	0.0770	0.076	0.075	0.076	0.077	0.077	1,000	0.0770	1.33%
2026-03-06	0	0.075	0.074	0.078	0.072	0.079	562,000	41,296	0.0735	0.075	0.074	0.078	0.072	0.079	562,000	0.0735	0.00%
2026-03-05	0	0.075	0.073	0.075	0.071	0.078	820,000	60,271	0.0735	0.075	0.073	0.075	0.071	0.078	820,000	0.0735	-3.85%
2026-03-04	0	0.078	0.077	0.078	-	-	0	0	-	0.078	0.077	0.078	-	-	0	-	-1.27%
2026-03-03	0	0.079	0.076	0.079	0.077	0.081	194,000	15,252	0.0786	0.079	0.076	0.079	0.077	0.081	194,000	0.0786	0.00%
2026-03-02	0	0.079	0.079	0.080	0.075	0.081	554,471	42,712	0.0770	0.079	0.079	0.080	0.075	0.081	554,471	0.0770	3.95%
2026-02-27	0	0.076	0.075	0.079	0.075	0.086	4,431,000	351,563	0.0793	0.076	0.075	0.079	0.075	0.086	4,431,000	0.0793	-5.00%
2026-02-26	0	0.080	0.077	0.080	0.077	0.083	446,882	36,023	0.0806	0.080	0.077	0.080	0.077	0.083	446,882	0.0806	2.56%
2026-02-25	0	0.078	0.076	0.079	0.074	0.080	471,000	37,049	0.0787	0.078	0.076	0.079	0.074	0.080	471,000	0.0787	0.00%
2026-02-24	0	0.078	0.077	0.078	0.073	0.082	248,882	18,897	0.0759	0.078	0.077	0.078	0.073	0.082	248,882	0.0759	1.30%
2026-02-23	0	0.077	0.077	0.081	0.077	0.081	96,000	7,672	0.0799	0.077	0.077	0.081	0.077	0.081	96,000	0.0799	-4.94%
2026-02-20	0	0.081	0.076	0.081	0.077	0.089	991,000	81,465	0.0822	0.081	0.076	0.081	0.077	0.089	991,000	0.0822	5.19%
2026-02-16	0	0.077	0.074	0.078	0.070	0.080	430,000	33,325	0.0775	0.077	0.074	0.078	0.070	0.080	430,000	0.0775	13.24%
2026-02-13	0	0.068	0.068	0.069	0.068	0.071	1,813,376	127,047	0.0701	0.068	0.068	0.069	0.068	0.071	1,813,376	0.0701	1.49%
2026-02-12	0	0.067	0.066	0.067	0.064	0.070	2,482,000	167,501	0.0675	0.067	0.066	0.067	0.064	0.070	2,482,000	0.0675	4.69%
2026-02-11	0	0.064	0.064	0.067	0.060	0.068	9,995,000	630,000	0.0630	0.064	0.064	0.067	0.060	0.068	9,995,000	0.0630	-9.86%
2026-02-10	0	0.071	0.069	0.073	-	-	0	0	-	0.071	0.069	0.073	-	-	0	-	0.00%
2026-02-09	0	0.071	0.071	0.074	0.071	0.071	26,200	1,859	0.0710	0.071	0.071	0.074	0.071	0.071	26,200	0.0710	0.00%
2026-02-06	0	0.071	0.068	0.071	0.071	0.071	101,188	7,182	0.0710	0.071	0.068	0.071	0.071	0.071	101,188	0.0710	0.00%
2026-02-05	0	0.071	0.069	0.071	0.071	0.073	300,000	21,500	0.0717	0.071	0.069	0.071	0.071	0.073	300,000	0.0717	2.90%
2026-02-04	0	0.069	0.067	0.070	0.067	0.070	316,000	21,542	0.0682	0.069	0.067	0.070	0.067	0.070	316,000	0.0682	1.47%
2026-02-03	0	0.068	0.067	0.068	0.067	0.074	1,672,000	115,710	0.0692	0.068	0.067	0.068	0.067	0.074	1,672,000	0.0692	-2.86%
2026-02-02	0	0.070	0.068	0.070	0.068	0.071	286,000	19,565	0.0684	0.070	0.068	0.070	0.068	0.071	286,000	0.0684	1.45%
2026-01-30	0	0.069	0.068	0.069	0.065	0.070	1,632,000	110,937	0.0680	0.069	0.068	0.069	0.065	0.070	1,632,000	0.0680	-2.82%
2026-01-29	0	0.071	0.070	0.071	0.066	0.071	1,354,000	92,667	0.0684	0.071	0.070	0.071	0.066	0.071	1,354,000	0.0684	1.43%
2026-01-28	0	0.070	0.070	0.073	0.070	0.073	851,000	61,072	0.0718	0.070	0.070	0.073	0.070	0.073	851,000	0.0718	-2.78%
2026-01-27	0	0.072	0.072	0.073	0.069	0.075	1,668,000	118,800	0.0712	0.072	0.072	0.073	0.069	0.075	1,668,000	0.0712	-2.70%
2026-01-26	0	0.074	0.073	0.074	0.071	0.074	107,282	7,915	0.0738	0.074	0.073	0.074	0.071	0.074	107,282	0.0738	0.00%
2026-01-23	0	0.074	0.072	0.074	0.072	0.074	141,000	10,382	0.0736	0.074	0.072	0.074	0.072	0.074	141,000	0.0736	1.37%
2026-01-22	0	0.073	0.072	0.073	0.071	0.075	234,000	17,296	0.0739	0.073	0.072	0.073	0.071	0.075	234,000	0.0739	0.00%
2026-01-21	0	0.073	0.071	0.073	0.072	0.074	1,259,000	91,991	0.0731	0.073	0.071	0.073	0.072	0.074	1,259,000	0.0731	0.00%
2026-01-20	0	0.073	0.071	0.073	0.071	0.076	930,000	67,480	0.0726	0.073	0.071	0.073	0.071	0.076	930,000	0.0726	-2.67%
2026-01-19	0	0.075	0.072	0.076	0.072	0.077	907,000	67,037	0.0739	0.075	0.072	0.076	0.072	0.077	907,000	0.0739	-2.60%
2026-01-16	0	0.077	0.075	0.077	0.075	0.078	236,000	18,074	0.0766	0.077	0.075	0.077	0.075	0.078	236,000	0.0766	-2.53%
2026-01-15	0	0.079	0.073	0.080	0.073	0.079	4,000	308	0.0770	0.079	0.073	0.080	0.073	0.079	4,000	0.0770	3.95%
2026-01-14	0	0.076	0.073	0.077	0.072	0.077	1,722,094	128,199	0.0744	0.076	0.073	0.077	0.072	0.077	1,722,094	0.0744	0.00%
2026-01-13	0	0.076	0.078	0.079	0.074	0.080	2,762,000	211,805	0.0767	0.076	0.078	0.079	0.074	0.080	2,762,000	0.0767	-7.32%
2026-01-12	0	0.082	0.081	0.083	0.079	0.084	4,198,941	344,820	0.0821	0.082	0.081	0.083	0.079	0.084	4,198,941	0.0821	3.80%
2026-01-09	0	0.079	0.074	0.080	0.077	0.083	48,000	3,891	0.0811	0.079	0.074	0.080	0.077	0.083	48,000	0.0811	3.95%
2026-01-08	0	0.076	0.075	0.076	0.075	0.082	389,500	30,321	0.0778	0.076	0.075	0.076	0.075	0.082	389,500	0.0778	-1.30%
2026-01-07	0	0.077	0.074	0.078	0.073	0.077	82,000	6,310	0.0770	0.077	0.074	0.078	0.073	0.077	82,000	0.0770	-1.28%
2026-01-06	0	0.078	0.076	0.078	0.074	0.080	3,941	297	0.0754	0.078	0.076	0.078	0.074	0.080	3,941	0.0754	1.30%
2026-01-05	0	0.077	0.075	0.077	0.074	0.080	963,000	73,731	0.0766	0.077	0.075	0.077	0.074	0.080	963,000	0.0766	-3.75%
2026-01-02	0	0.080	0.080	0.082	0.080	0.080	31,000	2,480	0.0800	0.080	0.080	0.082	0.080	0.080	31,000	0.0800	0.00%
2025-12-31	0	0.080	0.074	0.080	0.080	0.080	1,284	98	0.0763	0.080	0.074	0.080	0.080	0.080	1,284	0.0763	2.56%
2025-12-30	0	0.078	0.078	0.079	0.078	0.079	126,000	9,904	0.0786	0.078	0.078	0.079	0.078	0.079	126,000	0.0786	0.00%
2025-12-29	0	0.078	0.078	0.079	0.077	0.080	426,000	33,522	0.0787	0.078	0.078	0.079	0.077	0.080	426,000	0.0787	1.30%
2025-12-24	0	0.077	0.073	0.079	0.077	0.077	242,000	18,634	0.0770	0.077	0.073	0.079	0.077	0.077	242,000	0.0770	2.67%
2025-12-23	0	0.075	0.073	0.076	0.075	0.080	3,000	229	0.0763	0.075	0.073	0.076	0.075	0.080	3,000	0.0763	-1.32%
2025-12-22	0	0.076	0.076	0.078	0.069	0.080	2,423,000	184,294	0.0761	0.076	0.076	0.078	0.069	0.080	2,423,000	0.0761	5.56%
2025-12-19	0	0.072	0.069	0.076	0.070	0.073	906,000	64,742	0.0715	0.072	0.069	0.076	0.070	0.073	906,000	0.0715	1.41%
2025-12-18	0	0.071	0.069	0.070	0.068	0.074	817,000	56,426	0.0691	0.071	0.069	0.070	0.068	0.074	817,000	0.0691	1.43%
2025-12-17	0	0.070	0.070	0.076	0.069	0.077	1,216,000	85,891	0.0706	0.070	0.070	0.076	0.069	0.077	1,216,000	0.0706	-9.09%
2025-12-16	0	0.077	0.073	0.077	0.077	0.077	51,000	3,924	0.0769	0.077	0.073	0.077	0.077	0.077	51,000	0.0769	-1.28%
2025-12-15	0	0.078	0.077	0.078	0.074	0.079	200,188	14,973	0.0748	0.078	0.077	0.078	0.074	0.079	200,188	0.0748	-1.27%
2025-12-12	0	0.079	0.075	0.080	0.073	0.079	1,113,283	85,491	0.0768	0.079	0.075	0.080	0.073	0.079	1,113,283	0.0768	1.28%
2025-12-11	0	0.078	0.076	0.080	0.076	0.081	336,100	26,912	0.0801	0.078	0.076	0.080	0.076	0.081	336,100	0.0801	0.00%
2025-12-10	0	0.078	0.076	0.078	0.076	0.084	1,223,000	95,812	0.0783	0.078	0.076	0.078	0.076	0.084	1,223,000	0.0783	-4.88%
2025-12-09	0	0.082	0.075	0.082	0.076	0.088	1,842,000	150,498	0.0817	0.082	0.075	0.082	0.076	0.088	1,842,000	0.0817	10.81%
2025-12-08	0	0.074	0.074	0.075	0.072	0.076	275,941	20,505	0.0743	0.074	0.074	0.075	0.072	0.076	275,941	0.0743	1.37%
2025-12-05	0	0.073	0.073	0.077	0.073	0.075	135,188	9,906	0.0733	0.073	0.073	0.077	0.073	0.075	135,188	0.0733	0.00%
2025-12-04	0	0.073	0.073	0.074	0.073	0.075	400,000	29,840	0.0746	0.073	0.073	0.074	0.073	0.075	400,000	0.0746	0.00%
2025-12-03	0	0.073	0.070	0.075	-	-	500	31	0.0620	0.073	0.070	0.075	-	-	500	0.0620	0.00%
2025-12-02	0	0.073	0.069	0.073	-	-	189	11	0.0582	0.073	0.069	0.073	-	-	189	0.0582	0.00%
2025-12-01	0	0.073	0.072	0.073	0.073	0.074	30,000	2,205	0.0735	0.073	0.072	0.073	0.073	0.074	30,000	0.0735	4.29%
2025-11-28	0	0.070	0.069	0.071	0.070	0.071	115,941	8,129	0.0701	0.070	0.069	0.071	0.070	0.071	115,941	0.0701	0.00%
2025-11-27	0	0.070	0.070	0.071	0.070	0.071	318,000	22,577	0.0710	0.070	0.070	0.071	0.070	0.071	318,000	0.0710	-1.41%
2025-11-26	0	0.071	0.068	0.071	0.068	0.075	1,151,005	83,541	0.0726	0.071	0.068	0.071	0.068	0.075	1,151,005	0.0726	-5.33%
2025-11-25	0	0.075	0.074	0.076	0.075	0.077	17,000	1,281	0.0754	0.075	0.074	0.076	0.075	0.077	17,000	0.0754	0.00%
2025-11-24	0	0.075	0.070	0.075	0.069	0.075	906,000	65,096	0.0718	0.075	0.070	0.075	0.069	0.075	906,000	0.0718	13.64%
2025-11-21	0	0.066	0.066	0.069	0.065	0.074	372,500	25,937	0.0696	0.066	0.066	0.069	0.065	0.074	372,500	0.0696	-10.81%
2025-11-20	0	0.074	0.072	0.076	0.073	0.079	1,265,000	93,851	0.0742	0.074	0.072	0.076	0.073	0.079	1,265,000	0.0742	-2.63%
2025-11-19	0	0.076	0.076	0.078	0.076	0.078	262,941	20,284	0.0771	0.076	0.076	0.078	0.076	0.078	262,941	0.0771	0.00%
2025-11-18	0	0.076	0.075	0.079	-	-	0	0	-	0.076	0.075	0.079	-	-	0	-	0.00%
2025-11-17	0	0.076	0.076	0.077	0.075	0.080	1,883,000	145,430	0.0772	0.076	0.076	0.077	0.075	0.080	1,883,000	0.0772	-2.56%
2025-11-14	0	0.078	0.078	0.080	0.073	0.082	2,200,000	169,624	0.0771	0.078	0.078	0.080	0.073	0.082	2,200,000	0.0771	6.85%
2025-11-13	0	0.073	0.072	0.075	0.069	0.074	676,000	48,430	0.0716	0.073	0.072	0.075	0.069	0.074	676,000	0.0716	1.39%
2025-11-12	0	0.072	0.071	0.072	0.069	0.078	2,160,000	155,106	0.0718	0.072	0.071	0.072	0.069	0.078	2,160,000	0.0718	2.86%
2025-11-11	0	0.070	0.066	0.070	0.066	0.072	2,243,000	152,826	0.0681	0.070	0.066	0.070	0.066	0.072	2,243,000	0.0681	1.45%
2025-11-10	0	0.069	0.068	0.070	0.068	0.074	1,896,000	133,437	0.0704	0.069	0.068	0.070	0.068	0.074	1,896,000	0.0704	2.99%
2025-11-07	0	0.067	0.067	0.071	0.066	0.077	5,759,000	406,810	0.0706	0.067	0.067	0.071	0.066	0.077	5,759,000	0.0706	-11.84%
2025-11-06	0	0.076	0.075	0.080	0.075	0.078	10,039,000	757,592	0.0755	0.076	0.075	0.080	0.075	0.078	10,039,000	0.0755	-8.43%
2025-11-05	0	0.083	0.081	0.083	0.076	0.083	1,197,000	97,516	0.0815	0.083	0.081	0.083	0.076	0.083	1,197,000	0.0815	1.22%
2025-11-04	0	0.082	0.078	0.083	0.082	0.084	77,000	6,399	0.0831	0.082	0.078	0.083	0.082	0.084	77,000	0.0831	3.80%
2025-11-03	0	0.079	0.079	0.082	0.075	0.088	3,450,000	274,128	0.0795	0.079	0.079	0.082	0.075	0.088	3,450,000	0.0795	-3.66%
2025-10-31	0	0.082	0.082	0.084	0.081	0.084	6,000	492	0.0820	0.082	0.082	0.084	0.081	0.084	6,000	0.0820	-4.65%
2025-10-30	0	0.086	0.085	0.086	0.082	0.088	2,808,000	240,905	0.0858	0.086	0.085	0.086	0.082	0.088	2,808,000	0.0858	2.38%
2025-10-28	0	0.084	0.082	0.084	0.081	0.089	1,833,429	155,458	0.0848	0.084	0.082	0.084	0.081	0.089	1,833,429	0.0848	0.00%
2025-10-27	0	0.084	0.083	0.086	0.083	0.091	1,466,000	128,434	0.0876	0.084	0.083	0.086	0.083	0.091	1,466,000	0.0876	0.00%
2025-10-24	0	0.084	0.082	0.085	0.081	0.087	279,706	23,449	0.0838	0.084	0.082	0.085	0.081	0.087	279,706	0.0838	-1.18%
2025-10-23	0	0.085	0.084	0.085	0.083	0.090	409,000	35,064	0.0857	0.085	0.084	0.085	0.083	0.090	409,000	0.0857	-2.30%
2025-10-22	0	0.087	0.086	0.088	0.084	0.092	1,076,000	94,344	0.0877	0.087	0.086	0.088	0.084	0.092	1,076,000	0.0877	1.16%
2025-10-21	0	0.086	0.088	0.089	0.083	0.093	1,536,000	134,327	0.0875	0.086	0.088	0.089	0.083	0.093	1,536,000	0.0875	1.18%
2025-10-20	0	0.085	0.085	0.087	0.083	0.086	47,000	4,036	0.0859	0.085	0.085	0.087	0.083	0.086	47,000	0.0859	-1.16%
2025-10-17	0	0.086	0.084	0.087	0.083	0.087	339,000	29,386	0.0867	0.086	0.084	0.087	0.083	0.087	339,000	0.0867	-1.15%
2025-10-16	0	0.087	0.087	0.088	0.085	0.088	189,000	16,428	0.0869	0.087	0.087	0.088	0.085	0.088	189,000	0.0869	0.00%
2025-10-15	0	0.087	0.085	0.087	0.085	0.087	2,047,000	176,221	0.0861	0.087	0.085	0.087	0.085	0.087	2,047,000	0.0861	-1.14%
2025-10-14	0	0.088	0.085	0.088	0.085	0.090	1,572,037	137,324	0.0874	0.088	0.085	0.088	0.085	0.090	1,572,037	0.0874	0.00%
2025-10-13	0	0.088	0.086	0.088	0.086	0.089	1,781,000	155,036	0.0870	0.088	0.086	0.088	0.086	0.089	1,781,000	0.0870	0.00%
2025-10-10	0	0.088	0.086	0.088	0.085	0.090	2,333,000	203,519	0.0872	0.088	0.086	0.088	0.085	0.090	2,333,000	0.0872	-2.22%
2025-10-09	0	0.090	0.088	0.090	0.089	0.093	2,243,000	202,063	0.0901	0.090	0.088	0.090	0.089	0.093	2,243,000	0.0901	2.27%
2025-10-08	0	0.088	0.088	0.089	0.086	0.093	2,634,000	235,196	0.0893	0.088	0.088	0.089	0.086	0.093	2,634,000	0.0893	-7.37%
2025-10-06	0	0.095	0.094	0.095	0.094	0.100	2,226,000	216,423	0.0972	0.095	0.094	0.095	0.094	0.100	2,226,000	0.0972	3.26%
2025-10-03	0	0.092	0.089	0.092	0.089	0.096	1,245,000	116,379	0.0935	0.092	0.089	0.092	0.089	0.096	1,245,000	0.0935	1.10%
2025-10-02	0	0.091	0.090	0.091	0.086	0.091	1,177,000	103,993	0.0884	0.091	0.090	0.091	0.086	0.091	1,177,000	0.0884	1.11%
2025-09-30	0	0.090	0.089	0.090	0.089	0.090	694,000	62,442	0.0900	0.090	0.089	0.090	0.089	0.090	694,000	0.0900	-2.17%
2025-09-29	0	0.092	0.091	0.092	0.090	0.093	21,000	1,927	0.0918	0.092	0.091	0.092	0.090	0.093	21,000	0.0918	-1.08%
2025-09-26	0	0.093	0.092	0.094	0.091	0.095	1,084,000	101,711	0.0938	0.093	0.092	0.094	0.091	0.095	1,084,000	0.0938	-2.11%
2025-09-25	0	0.095	0.094	0.095	0.094	0.102	1,781,000	172,541	0.0969	0.095	0.094	0.095	0.094	0.102	1,781,000	0.0969	-4.04%
2025-09-24	0	0.099	0.093	0.099	0.089	0.099	1,078,000	104,044	0.0965	0.099	0.093	0.099	0.089	0.099	1,078,000	0.0965	7.61%
2025-09-23	0	0.092	0.091	0.092	0.091	0.092	209,000	19,121	0.0915	0.092	0.091	0.092	0.091	0.092	209,000	0.0915	0.00%
2025-09-22	0	0.092	0.088	0.092	0.089	0.098	801,471	74,635	0.0931	0.092	0.088	0.092	0.089	0.098	801,471	0.0931	4.55%
2025-09-19	0	0.088	0.088	0.092	0.088	0.091	165,368	14,599	0.0883	0.088	0.088	0.092	0.088	0.091	165,368	0.0883	0.00%
2025-09-18	0	0.088	0.086	0.088	0.085	0.091	3,023,000	265,579	0.0879	0.088	0.086	0.088	0.085	0.091	3,023,000	0.0879	-3.30%
2025-09-17	0	0.091	0.089	0.092	0.086	0.092	1,987,611	178,555	0.0898	0.091	0.089	0.092	0.086	0.092	1,987,611	0.0898	2.25%
2025-09-16	0	0.089	0.089	0.090	0.089	0.090	266,000	23,747	0.0893	0.089	0.089	0.090	0.089	0.090	266,000	0.0893	-3.26%
2025-09-15	0	0.092	0.087	0.092	0.086	0.094	750,000	68,226	0.0910	0.092	0.087	0.092	0.086	0.094	750,000	0.0910	2.22%
2025-09-12	0	0.090	0.086	0.091	0.087	0.092	195,564	17,687	0.0904	0.090	0.086	0.091	0.087	0.092	195,564	0.0904	0.00%
2025-09-11	0	0.090	0.088	0.090	0.088	0.091	350,188	31,457	0.0898	0.090	0.088	0.090	0.088	0.091	350,188	0.0898	-3.23%
2025-09-10	0	0.093	0.088	0.093	0.085	0.093	1,220,000	107,197	0.0879	0.093	0.088	0.093	0.085	0.093	1,220,000	0.0879	3.33%
2025-09-09	0	0.090	0.090	0.091	0.090	0.090	100,383	9,031	0.0900	0.090	0.090	0.091	0.090	0.090	100,383	0.0900	0.00%
2025-09-08	0	0.090	0.088	0.090	0.090	0.092	432,000	39,283	0.0909	0.090	0.088	0.090	0.090	0.092	432,000	0.0909	0.00%
2025-09-05	0	0.090	0.085	0.090	0.088	0.091	2,942,000	265,371	0.0902	0.090	0.085	0.090	0.088	0.091	2,942,000	0.0902	2.27%
2025-09-04	0	0.088	0.085	0.088	0.084	0.089	182,000	15,913	0.0874	0.088	0.085	0.088	0.084	0.089	182,000	0.0874	-1.12%
2025-09-03	0	0.089	0.086	0.089	0.085	0.090	41,000	3,579	0.0873	0.089	0.086	0.089	0.085	0.090	41,000	0.0873	5.95%
2025-09-02	0	0.084	0.084	0.085	0.084	0.090	901,000	77,885	0.0864	0.084	0.084	0.085	0.084	0.090	901,000	0.0864	-6.67%
2025-09-01	0	0.090	0.088	0.090	0.088	0.090	1,520,000	135,436	0.0891	0.090	0.088	0.090	0.088	0.090	1,520,000	0.0891	2.27%
2025-08-29	0	0.088	0.087	0.089	0.085	0.092	2,267,000	199,327	0.0879	0.088	0.087	0.089	0.085	0.092	2,267,000	0.0879	-4.35%
2025-08-28	0	0.092	0.091	0.092	0.089	0.094	380,000	35,146	0.0925	0.092	0.091	0.092	0.089	0.094	380,000	0.0925	6.98%
2025-08-27	0	0.086	0.086	0.087	0.086	0.089	1,134,000	99,076	0.0874	0.086	0.086	0.087	0.086	0.089	1,134,000	0.0874	-1.15%
2025-08-26	0	0.087	0.087	0.088	0.085	0.089	594,000	51,716	0.0871	0.087	0.087	0.088	0.085	0.089	594,000	0.0871	2.35%
2025-08-25	0	0.085	0.086	0.087	0.084	0.094	4,596,541	397,985	0.0866	0.085	0.086	0.087	0.084	0.094	4,596,541	0.0866	-7.61%
2025-08-22	0	0.092	0.091	0.093	0.088	0.094	1,768,472	163,473	0.0924	0.092	0.091	0.093	0.088	0.094	1,768,472	0.0924	2.22%
2025-08-21	0	0.090	0.088	0.090	0.090	0.099	1,328,000	122,510	0.0923	0.090	0.088	0.090	0.090	0.099	1,328,000	0.0923	-2.17%
2025-08-20	0	0.092	0.089	0.092	0.089	0.097	3,176,000	289,804	0.0912	0.092	0.089	0.092	0.089	0.097	3,176,000	0.0912	-2.13%
2025-08-19	0	0.094	0.093	0.094	0.092	0.095	195,000	18,168	0.0932	0.094	0.093	0.094	0.092	0.095	195,000	0.0932	-1.05%
2025-08-18	0	0.095	0.095	0.099	-	-	0	0	-	0.095	0.095	0.099	-	-	0	-	0.00%
2025-08-15	0	0.095	0.091	0.097	0.091	0.098	272,000	25,860	0.0951	0.095	0.091	0.097	0.091	0.098	272,000	0.0951	3.26%
2025-08-14	0	0.092	0.092	0.098	-	-	0	0	-	0.092	0.092	0.098	-	-	0	-	1.10%
2025-08-13	0	0.091	0.091	0.099	0.091	0.096	191,028	17,732	0.0928	0.091	0.091	0.099	0.091	0.096	191,028	0.0928	-1.09%
2025-08-12	0	0.092	0.092	0.096	0.091	0.096	584,000	53,736	0.0920	0.092	0.092	0.096	0.091	0.096	584,000	0.0920	-3.16%
2025-08-11	0	0.095	0.089	0.096	0.093	0.096	662,000	62,622	0.0946	0.095	0.089	0.096	0.093	0.096	662,000	0.0946	0.00%
2025-08-08	0	0.095	0.095	0.096	0.092	0.097	2,187,000	207,457	0.0949	0.095	0.095	0.096	0.092	0.097	2,187,000	0.0949	-2.06%
2025-08-07	0	0.097	0.095	0.098	0.091	0.100	1,025,000	98,009	0.0956	0.097	0.095	0.098	0.091	0.100	1,025,000	0.0956	-3.96%
2025-08-06	0	0.101	0.097	0.102	0.096	0.104	254,000	25,654	0.1010	0.101	0.097	0.102	0.096	0.104	254,000	0.1010	2.02%
2025-08-05	0	0.099	0.096	0.099	-	-	0	0	-	0.099	0.096	0.099	-	-	0	-	0.00%
2025-08-04	0	0.099	0.094	0.099	0.093	0.099	207,000	20,280	0.0980	0.099	0.094	0.099	0.093	0.099	207,000	0.0980	1.02%
2025-08-01	0	0.098	0.095	0.100	0.095	0.102	880,000	86,679	0.0985	0.098	0.095	0.100	0.095	0.102	880,000	0.0985	2.08%
2025-07-31	0	0.096	0.096	0.111	0.095	0.114	3,572,000	360,232	0.1008	0.096	0.096	0.111	0.095	0.114	3,572,000	0.1008	-12.73%
2025-07-30	0	0.110	0.107	0.115	0.102	0.115	2,866,000	304,633	0.1063	0.110	0.107	0.115	0.102	0.115	2,866,000	0.1063	0.00%
2025-07-29	0	0.110	0.105	0.110	0.105	0.110	2,662,480	283,633	0.1065	0.110	0.105	0.110	0.105	0.110	2,662,480	0.1065	-0.90%
2025-07-28	0	0.111	0.111	0.112	0.107	0.117	3,141,000	349,091	0.1111	0.111	0.111	0.112	0.107	0.117	3,141,000	0.1111	0.91%
2025-07-25	0	0.110	0.110	0.112	0.097	0.121	15,108,000	1,730,306	0.1145	0.110	0.110	0.112	0.097	0.121	15,108,000	0.1145	4.76%
2025-07-24	0	0.105	0.105	0.106	0.096	0.109	4,406,188	454,191	0.1031	0.105	0.105	0.106	0.096	0.109	4,406,188	0.1031	9.37%
2025-07-23	0	0.096	0.095	0.096	0.091	0.097	1,656,658	158,737	0.0958	0.096	0.095	0.096	0.091	0.097	1,656,658	0.0958	2.13%
2025-07-22	0	0.094	0.092	0.095	0.089	0.094	100,000	9,314	0.0931	0.094	0.092	0.095	0.089	0.094	100,000	0.0931	-1.05%
2025-07-21	0	0.095	0.092	0.095	0.089	0.096	315,000	29,924	0.0950	0.095	0.092	0.095	0.089	0.096	315,000	0.0950	3.26%
2025-07-18	0	0.092	0.092	0.096	0.088	0.096	700,000	66,315	0.0947	0.092	0.092	0.096	0.088	0.096	700,000	0.0947	-2.13%
2025-07-17	0	0.094	0.091	0.094	0.088	0.095	63,000	5,764	0.0915	0.094	0.091	0.094	0.088	0.095	63,000	0.0915	3.30%
2025-07-16	0	0.091	0.091	0.095	0.091	0.097	469,941	43,480	0.0925	0.091	0.091	0.095	0.091	0.097	469,941	0.0925	-2.15%
2025-07-15	0	0.093	0.091	0.098	0.093	0.101	1,858,000	176,296	0.0949	0.093	0.091	0.098	0.093	0.101	1,858,000	0.0949	-4.12%
2025-07-14	0	0.097	0.096	0.097	0.096	0.097	99,000	9,512	0.0961	0.097	0.096	0.097	0.096	0.097	99,000	0.0961	0.00%
2025-07-11	0	0.097	0.095	0.097	0.094	0.101	215,200	20,782	0.0966	0.097	0.095	0.097	0.094	0.101	215,200	0.0966	1.04%
2025-07-10	0	0.096	0.093	0.096	0.093	0.097	602,000	57,907	0.0962	0.096	0.093	0.096	0.093	0.097	602,000	0.0962	4.35%
2025-07-09	0	0.092	0.091	0.094	0.085	0.096	2,768,282	258,237	0.0933	0.092	0.091	0.094	0.085	0.096	2,768,282	0.0933	1.10%
2025-07-08	0	0.091	0.087	0.091	0.088	0.096	656,094	60,621	0.0924	0.091	0.087	0.091	0.088	0.096	656,094	0.0924	0.00%
2025-07-07	0	0.091	0.088	0.092	0.087	0.100	749,000	67,565	0.0902	0.091	0.088	0.092	0.087	0.100	749,000	0.0902	4.60%
2025-07-04	0	0.087	0.086	0.092	0.087	0.093	1,284,000	116,059	0.0904	0.087	0.086	0.092	0.087	0.093	1,284,000	0.0904	-1.14%
2025-07-03	0	0.088	0.086	0.090	0.085	0.095	3,406,094	307,379	0.0902	0.088	0.086	0.090	0.085	0.095	3,406,094	0.0902	-8.33%
2025-07-02	0	0.096	0.095	0.098	0.094	0.099	468,882	44,624	0.0952	0.096	0.095	0.098	0.094	0.099	468,882	0.0952	-1.03%
2025-06-30	0	0.097	0.097	0.101	0.097	0.109	728,000	72,220	0.0992	0.097	0.097	0.101	0.097	0.109	728,000	0.0992	4.30%
2025-06-27	0	0.093	0.091	0.094	0.090	0.101	5,315,000	498,056	0.0937	0.093	0.091	0.094	0.090	0.101	5,315,000	0.0937	-7.00%
2025-06-26	0	0.100	0.099	0.102	0.097	0.112	4,098,000	417,111	0.1018	0.100	0.099	0.102	0.097	0.112	4,098,000	0.1018	-9.09%
2025-06-25	0	0.110	0.103	0.111	0.105	0.116	5,464,753	599,009	0.1096	0.110	0.103	0.111	0.105	0.116	5,464,753	0.1096	-5.17%
2025-06-24	0	0.116	0.115	0.116	-	-	0	0	-	0.116	0.115	0.116	-	-	0	-	0.00%
2025-06-23	0	0.116	0.116	0.118	0.112	0.116	201,018	22,517	0.1120	0.116	0.116	0.118	0.112	0.116	201,018	0.1120	-0.85%
2025-06-20	0	0.117	0.117	0.119	0.117	0.119	72,000	8,553	0.1188	0.117	0.117	0.119	0.117	0.119	72,000	0.1188	0.00%
2025-06-19	0	0.117	0.116	0.117	0.113	0.118	1,171,471	136,384	0.1164	0.117	0.116	0.117	0.113	0.118	1,171,471	0.1164	2.63%
2025-06-18	0	0.114	0.111	0.114	0.109	0.116	1,866,000	207,527	0.1112	0.114	0.111	0.114	0.109	0.116	1,866,000	0.1112	-1.72%
2025-06-17	0	0.116	0.113	0.116	0.112	0.122	2,482,588	288,827	0.1163	0.116	0.113	0.116	0.112	0.122	2,482,588	0.1163	-4.13%
2025-06-16	0	0.121	0.120	0.121	0.120	0.122	51,000	6,185	0.1213	0.121	0.120	0.121	0.120	0.122	51,000	0.1213	-0.82%
2025-06-13	0	0.122	0.121	0.123	0.115	0.122	132,000	15,221	0.1153	0.122	0.121	0.123	0.115	0.122	132,000	0.1153	6.09%
2025-06-12	0	0.115	0.113	0.115	0.115	0.119	368,000	42,404	0.1152	0.115	0.113	0.115	0.115	0.119	368,000	0.1152	-4.17%
2025-06-11	0	0.120	0.118	0.121	0.116	0.122	169,000	20,544	0.1216	0.120	0.118	0.121	0.116	0.122	169,000	0.1216	2.56%
2025-06-10	0	0.117	0.115	0.118	0.117	0.121	372,188	44,200	0.1188	0.117	0.115	0.118	0.117	0.121	372,188	0.1188	0.00%
2025-06-09	0	0.117	0.114	0.117	0.110	0.117	1,335,000	151,540	0.1135	0.117	0.114	0.117	0.110	0.117	1,335,000	0.1135	1.74%
2025-06-06	0	0.115	0.112	0.115	0.115	0.125	7,267,000	860,165	0.1184	0.115	0.112	0.115	0.115	0.125	7,267,000	0.1184	-7.26%
2025-06-05	0	0.124	0.117	0.124	0.124	0.124	101,000	12,524	0.1240	0.124	0.117	0.124	0.124	0.124	101,000	0.1240	5.08%
2025-06-04	0	0.118	0.118	0.124	0.118	0.118	3,000	354	0.1180	0.118	0.118	0.124	0.118	0.118	3,000	0.1180	-1.67%
2025-06-03	0	0.120	0.119	0.121	0.120	0.124	54,000	6,616	0.1225	0.120	0.119	0.121	0.120	0.124	54,000	0.1225	0.84%
2025-06-02	0	0.119	0.116	0.119	0.117	0.119	116,000	13,574	0.1170	0.119	0.116	0.119	0.117	0.119	116,000	0.1170	-4.80%
2025-05-30	0	0.125	0.124	0.125	0.124	0.126	86,000	10,796	0.1255	0.125	0.124	0.125	0.124	0.126	86,000	0.1255	-0.79%
2025-05-29	0	0.126	0.122	0.126	0.122	0.126	111,000	13,546	0.1220	0.126	0.122	0.126	0.122	0.126	111,000	0.1220	1.61%
2025-05-28	0	0.124	0.117	0.125	0.116	0.124	113,000	14,004	0.1239	0.124	0.117	0.125	0.116	0.124	113,000	0.1239	0.00%
2025-05-27	0	0.124	0.118	0.124	0.118	0.125	2,235	269	0.1204	0.124	0.118	0.124	0.118	0.125	2,235	0.1204	0.81%
2025-05-26	0	0.123	0.121	0.123	0.118	0.123	3,941	465	0.1180	0.123	0.121	0.123	0.118	0.123	3,941	0.1180	0.82%
2025-05-23	0	0.122	0.116	0.126	0.119	0.127	442,094	54,562	0.1234	0.122	0.116	0.126	0.119	0.127	442,094	0.1234	5.17%
2025-05-22	0	0.116	0.116	0.124	0.115	0.124	613,094	76,003	0.1240	0.116	0.116	0.124	0.115	0.124	613,094	0.1240	-6.45%
2025-05-21	0	0.124	0.124	0.125	0.124	0.130	530,000	65,975	0.1245	0.124	0.124	0.125	0.124	0.130	530,000	0.1245	0.00%
2025-05-20	0	0.124	0.117	0.125	0.115	0.135	447,882	56,402	0.1259	0.124	0.117	0.125	0.115	0.135	447,882	0.1259	-3.13%
2025-05-19	0	0.128	0.118	0.128	0.123	0.140	42,000	5,371	0.1279	0.128	0.118	0.128	0.123	0.140	42,000	0.1279	-4.48%
2025-05-16	0	0.134	0.114	0.135	0.113	0.134	100,000	11,771	0.1177	0.134	0.114	0.135	0.113	0.134	100,000	0.1177	8.06%
2025-05-15	0	0.124	0.123	0.126	0.116	0.126	762,000	90,082	0.1182	0.124	0.123	0.126	0.116	0.126	762,000	0.1182	-1.59%
2025-05-14	0	0.126	0.113	0.127	0.109	0.127	2,873,000	328,333	0.1143	0.126	0.113	0.127	0.109	0.127	2,873,000	0.1143	4.13%
2025-05-13	0	0.121	0.121	0.130	0.120	0.124	210,000	25,461	0.1212	0.121	0.121	0.130	0.120	0.124	210,000	0.1212	0.00%
2025-05-12	0	0.121	0.121	0.130	0.110	0.138	2,382,942	301,631	0.1266	0.121	0.121	0.130	0.110	0.138	2,382,942	0.1266	-6.20%
2025-05-09	0	0.129	0.128	0.149	0.129	0.129	51,000	6,579	0.1290	0.129	0.128	0.149	0.129	0.129	51,000	0.1290	-1.53%
2025-05-08	0	0.131	0.131	0.140	0.128	0.150	1,070,000	140,553	0.1314	0.131	0.131	0.140	0.128	0.150	1,070,000	0.1314	-11.49%
2025-05-07	0	0.148	0.128	0.148	0.148	0.149	358,000	53,337	0.1490	0.148	0.128	0.148	0.148	0.149	358,000	0.1490	5.71%
2025-05-06	0	0.140	0.138	0.140	0.139	0.142	290,000	40,826	0.1408	0.140	0.138	0.140	0.139	0.142	290,000	0.1408	1.45%
2025-05-02	0	0.138	0.129	0.150	-	-	188	22	0.1170	0.138	0.129	0.150	-	-	188	0.1170	0.00%
2025-04-30	0	0.138	0.128	0.138	0.138	0.139	2,170,000	301,266	0.1388	0.138	0.128	0.138	0.138	0.139	2,170,000	0.1388	-0.72%
2025-04-29	0	0.139	0.125	0.139	0.121	0.158	84,150	12,315	0.1463	0.139	0.125	0.139	0.121	0.158	84,150	0.1463	13.01%
2025-04-28	0	0.123	0.123	0.139	0.122	0.139	14,000	1,881	0.1344	0.123	0.123	0.139	0.122	0.139	14,000	0.1344	-3.91%
2025-04-25	0	0.128	0.128	0.135	0.128	0.134	39,000	5,010	0.1285	0.128	0.128	0.135	0.128	0.134	39,000	0.1285	0.79%
2025-04-24	0	0.127	0.126	0.138	0.125	0.148	468,000	61,294	0.1310	0.127	0.126	0.138	0.125	0.148	468,000	0.1310	-6.62%
2025-04-23	0	0.136	0.136	0.141	0.135	0.140	202,000	27,276	0.1350	0.136	0.136	0.141	0.135	0.140	202,000	0.1350	-3.55%
2025-04-22	0	0.141	0.141	0.148	0.134	0.140	13,941	1,927	0.1382	0.141	0.141	0.148	0.134	0.140	13,941	0.1382	5.22%
2025-04-17	0	0.134	0.133	0.148	0.134	0.135	708,000	95,112	0.1343	0.134	0.133	0.148	0.134	0.135	708,000	0.1343	0.75%
2025-04-16	0	0.133	0.133	0.147	0.132	0.147	90,000	12,231	0.1359	0.133	0.133	0.147	0.132	0.147	90,000	0.1359	-9.52%
2025-04-15	0	0.147	0.130	0.147	0.135	0.148	1,610,000	234,034	0.1454	0.147	0.130	0.147	0.135	0.148	1,610,000	0.1454	13.08%
2025-04-14	0	0.130	0.130	0.150	0.130	0.150	2,000	280	0.1400	0.130	0.130	0.150	0.130	0.150	2,000	0.1400	0.00%
2025-04-11	0	0.130	0.130	0.149	0.111	0.111	5,000	582	0.1164	0.130	0.130	0.149	0.111	0.111	5,000	0.1164	17.12%
2025-04-10	0	0.111	0.111	0.120	0.111	0.111	6,000	684	0.1140	0.111	0.111	0.120	0.111	0.111	6,000	0.1140	-5.93%
2025-04-09	0	0.118	0.115	0.120	0.105	0.118	359,565	39,727	0.1105	0.118	0.115	0.120	0.105	0.118	359,565	0.1105	2.61%
2025-04-08	0	0.115	0.115	0.120	0.115	0.115	195,000	22,425	0.1150	0.115	0.115	0.120	0.115	0.115	195,000	0.1150	0.00%
2025-04-07	0	0.115	0.112	0.115	0.110	0.131	2,025,000	233,458	0.1153	0.115	0.112	0.115	0.110	0.131	2,025,000	0.1153	-8.73%
2025-04-03	0	0.126	0.126	0.140	0.125	0.126	839,000	105,503	0.1257	0.126	0.126	0.140	0.125	0.126	839,000	0.1257	-1.56%
2025-04-02	0	0.128	0.128	0.135	0.127	0.135	986,000	128,215	0.1300	0.128	0.128	0.135	0.127	0.135	986,000	0.1300	-8.57%
2025-04-01	0	0.140	0.133	0.140	0.131	0.146	696,376	97,070	0.1394	0.140	0.133	0.140	0.131	0.146	696,376	0.1394	4.48%
2025-03-31	0	0.134	0.128	0.134	0.127	0.135	1,703,000	225,598	0.1325	0.134	0.128	0.134	0.127	0.135	1,703,000	0.1325	-0.74%
2025-03-28	0	0.135	0.135	0.136	0.135	0.136	11,000	1,490	0.1355	0.135	0.135	0.136	0.135	0.136	11,000	0.1355	0.75%
2025-03-27	0	0.134	0.134	0.140	0.133	0.134	403,000	53,842	0.1336	0.134	0.134	0.140	0.133	0.134	403,000	0.1336	-1.47%
2025-03-26	0	0.136	0.135	0.156	0.136	0.136	103,000	14,008	0.1360	0.136	0.135	0.156	0.136	0.136	103,000	0.1360	-0.73%
2025-03-25	0	0.137	0.135	-	-	-	0	0	-	0.137	0.135	-	-	-	0	-	0.00%
2025-03-24	0	0.137	0.137	0.150	0.137	0.148	302,000	43,334	0.1435	0.137	0.137	0.150	0.137	0.148	302,000	0.1435	-5.52%
2025-03-21	0	0.145	0.141	0.146	0.138	0.145	618,292	87,281	0.1412	0.145	0.141	0.146	0.138	0.145	618,292	0.1412	-3.33%
2025-03-20	0	0.150	0.135	0.153	-	-	0	0	-	0.150	0.135	0.153	-	-	0	-	0.00%
2025-03-19	0	0.150	0.145	0.150	0.140	0.150	122,000	18,280	0.1498	0.150	0.145	0.150	0.140	0.150	122,000	0.1498	-2.60%
2025-03-18	0	0.154	0.139	0.154	0.139	0.154	216,470	31,654	0.1462	0.154	0.139	0.154	0.139	0.154	216,470	0.1462	10.79%
2025-03-17	0	0.139	0.134	0.142	0.130	0.139	176,881	23,872	0.1350	0.139	0.134	0.142	0.130	0.139	176,881	0.1350	0.00%
2025-03-14	0	0.139	0.132	0.140	0.124	0.139	929,000	128,872	0.1387	0.139	0.132	0.140	0.124	0.139	929,000	0.1387	3.73%
2025-03-13	0	0.134	0.133	0.135	0.133	0.134	95,000	12,645	0.1331	0.134	0.133	0.135	0.133	0.134	95,000	0.1331	1.52%
2025-03-12	0	0.132	0.122	0.132	0.122	0.133	302,000	40,155	0.1330	0.132	0.122	0.132	0.122	0.133	302,000	0.1330	3.12%
2025-03-11	0	0.128	0.128	0.134	-	-	0	0	-	0.128	0.128	0.134	-	-	0	-	0.00%
2025-03-10	0	0.128	0.122	0.128	0.122	0.128	91,000	11,390	0.1252	0.128	0.122	0.128	0.122	0.128	91,000	0.1252	-0.78%
2025-03-07	0	0.129	0.128	0.130	0.125	0.130	344,000	43,107	0.1253	0.129	0.128	0.130	0.125	0.130	344,000	0.1253	-5.84%
2025-03-06	0	0.137	0.127	0.137	0.126	0.137	15,000	1,912	0.1275	0.137	0.127	0.137	0.126	0.137	15,000	0.1275	3.01%
2025-03-05	0	0.133	0.124	0.133	0.122	0.133	208,000	26,033	0.1252	0.133	0.124	0.133	0.122	0.133	208,000	0.1252	5.56%
2025-03-04	0	0.126	0.126	0.130	0.125	0.130	955,000	120,210	0.1259	0.126	0.126	0.130	0.125	0.130	955,000	0.1259	0.80%
2025-03-03	0	0.125	0.131	0.133	0.120	0.136	4,071,000	499,247	0.1226	0.125	0.131	0.133	0.120	0.136	4,071,000	0.1226	-8.09%
2025-02-28	0	0.136	0.131	0.136	0.131	0.136	821,113	108,010	0.1315	0.136	0.131	0.136	0.131	0.136	821,113	0.1315	-2.86%
2025-02-27	0	0.140	0.130	0.140	0.130	0.140	1,529,129	204,809	0.1339	0.140	0.130	0.140	0.130	0.140	1,529,129	0.1339	6.06%
2025-02-26	0	0.132	0.132	0.146	0.132	0.135	111,000	14,982	0.1350	0.132	0.132	0.146	0.132	0.135	111,000	0.1350	-3.65%
2025-02-25	0	0.137	0.132	0.145	0.137	0.137	360,282	49,355	0.1370	0.137	0.132	0.145	0.137	0.137	360,282	0.1370	0.00%
2025-02-24	0	0.137	0.133	0.147	0.137	0.137	259,020	35,485	0.1370	0.137	0.133	0.147	0.137	0.137	259,020	0.1370	0.00%
2025-02-21	0	0.137	0.137	0.147	0.137	0.137	25,000	3,425	0.1370	0.137	0.137	0.147	0.137	0.137	25,000	0.1370	-1.44%
2025-02-20	0	0.139	0.139	0.147	0.137	0.137	2,035	278	0.1366	0.139	0.139	0.147	0.137	0.137	2,035	0.1366	-0.71%
2025-02-19	0	0.140	0.140	0.147	0.135	0.140	3,695,000	502,691	0.1360	0.140	0.140	0.147	0.135	0.140	3,695,000	0.1360	2.94%
2025-02-18	0	0.136	0.136	0.151	0.135	0.136	341,000	46,375	0.1360	0.136	0.136	0.151	0.135	0.136	341,000	0.1360	-5.56%
2025-02-17	0	0.144	0.136	0.144	0.145	0.152	378,470	55,797	0.1474	0.144	0.136	0.144	0.145	0.152	378,470	0.1474	-0.69%
2025-02-14	0	0.145	0.141	0.145	0.131	0.145	1,071,941	147,064	0.1372	0.145	0.141	0.145	0.131	0.145	1,071,941	0.1372	4.32%
2025-02-13	0	0.139	0.138	0.142	0.135	0.150	2,584,765	357,979	0.1385	0.139	0.138	0.142	0.135	0.150	2,584,765	0.1385	-1.42%
2025-02-12	0	0.141	0.141	0.156	0.141	0.141	20,471	2,882	0.1408	0.141	0.141	0.156	0.141	0.141	20,471	0.1408	0.00%
2025-02-11	0	0.141	0.141	0.144	-	-	500	64	0.1280	0.141	0.141	0.144	-	-	500	0.1280	0.71%
2025-02-10	0	0.140	0.140	0.147	0.138	0.147	811,000	114,946	0.1417	0.140	0.140	0.147	0.138	0.147	811,000	0.1417	0.00%
2025-02-07	0	0.140	0.140	0.159	0.140	0.140	1,847	254	0.1375	0.140	0.140	0.159	0.140	0.140	1,847	0.1375	-3.45%
2025-02-06	0	0.145	0.142	0.152	0.142	0.161	1,162,500	169,093	0.1455	0.145	0.142	0.152	0.142	0.161	1,162,500	0.1455	0.69%
2025-02-05	0	0.144	0.144	0.155	0.137	0.162	51,000	7,315	0.1434	0.144	0.144	0.155	0.137	0.162	51,000	0.1434	1.41%
2025-02-04	0	0.142	0.142	0.159	0.142	0.143	612,000	86,912	0.1420	0.142	0.142	0.159	0.142	0.143	612,000	0.1420	-2.74%
2025-02-03	0	0.146	0.146	0.148	0.141	0.146	197,000	28,735	0.1459	0.146	0.146	0.148	0.141	0.146	197,000	0.1459	-4.58%
2025-01-28	0	0.153	0.153	0.160	0.146	0.160	1,284,000	200,477	0.1561	0.153	0.153	0.160	0.146	0.160	1,284,000	0.1561	4.79%
2025-01-27	0	0.146	0.145	0.155	-	-	0	0	-	0.146	0.145	0.155	-	-	0	-	0.00%
2025-01-24	0	0.146	0.146	0.150	0.146	0.149	5,000	742	0.1484	0.146	0.146	0.150	0.146	0.149	5,000	0.1484	-3.95%
2025-01-23	0	0.152	0.152	0.158	0.145	0.151	100,000	14,920	0.1492	0.152	0.152	0.158	0.145	0.151	100,000	0.1492	3.40%
2025-01-22	0	0.147	0.154	0.157	-	-	0	0	-	0.147	0.154	0.157	-	-	0	-	0.00%
2025-01-21	0	0.147	0.147	0.153	0.147	0.147	33,000	4,851	0.1470	0.147	0.147	0.153	0.147	0.147	33,000	0.1470	0.00%
2025-01-20	0	0.147	0.145	0.150	0.147	0.147	50,000	7,350	0.1470	0.147	0.145	0.150	0.147	0.147	50,000	0.1470	-3.29%
2025-01-17	0	0.152	0.152	0.155	-	-	0	0	-	0.152	0.152	0.155	-	-	0	-	0.00%
2025-01-16	0	0.152	0.150	0.157	-	-	0	0	-	0.152	0.150	0.157	-	-	0	-	0.00%
2025-01-15	0	0.152	0.150	0.152	0.152	0.152	25,000	3,800	0.1520	0.152	0.150	0.152	0.152	0.152	25,000	0.1520	4.83%
2025-01-14	0	0.145	0.145	0.157	-	-	0	0	-	0.145	0.145	0.157	-	-	0	-	0.00%
2025-01-13	0	0.145	0.143	0.146	0.144	0.155	14,412,918	2,164,232	0.1502	0.145	0.143	0.146	0.144	0.155	14,412,918	0.1502	-3.97%
2025-01-10	0	0.151	0.151	0.157	0.151	0.151	80,095	12,093	0.1510	0.151	0.151	0.157	0.151	0.151	80,095	0.1510	0.00%
2025-01-09	0	0.151	0.151	0.169	0.150	0.156	35,471	5,429	0.1531	0.151	0.151	0.169	0.150	0.156	35,471	0.1531	-1.95%
2025-01-08	0	0.154	0.154	0.164	0.153	0.155	305,000	47,124	0.1545	0.154	0.154	0.164	0.153	0.155	305,000	0.1545	-11.49%
2025-01-07	0	0.174	0.148	0.174	0.145	0.174	631,000	98,838	0.1566	0.174	0.148	0.174	0.145	0.174	631,000	0.1566	20.00%
2025-01-06	0	0.145	0.145	0.156	0.143	0.143	10,000	1,430	0.1430	0.145	0.145	0.156	0.143	0.143	10,000	0.1430	0.00%
2025-01-03	0	0.145	0.145	0.150	0.140	0.150	950,000	136,242	0.1434	0.145	0.145	0.150	0.140	0.150	950,000	0.1434	-6.45%
2025-01-02	0	0.155	0.142	0.155	0.142	0.156	5,000	724	0.1448	0.155	0.142	0.155	0.142	0.156	5,000	0.1448	9.93%
2024-12-31	0	0.141	0.141	0.156	0.141	0.146	51,000	7,335	0.1438	0.141	0.141	0.156	0.141	0.146	51,000	0.1438	-2.08%
2024-12-30	0	0.144	0.142	0.145	0.140	0.144	715,000	101,839	0.1424	0.144	0.142	0.145	0.140	0.144	715,000	0.1424	-0.69%
2024-12-27	0	0.145	0.145	0.150	0.143	0.155	66,000	10,218	0.1548	0.145	0.145	0.150	0.143	0.155	66,000	0.1548	-5.84%
2024-12-24	0	0.154	0.142	0.155	0.154	0.155	36,000	5,547	0.1541	0.154	0.142	0.155	0.154	0.155	36,000	0.1541	3.36%
2024-12-23	0	0.149	0.148	0.150	0.146	0.149	190,000	28,050	0.1476	0.149	0.148	0.150	0.146	0.149	190,000	0.1476	0.68%
2024-12-20	0	0.148	0.148	0.154	0.148	0.152	501,000	74,334	0.1484	0.148	0.148	0.154	0.148	0.152	501,000	0.1484	-1.33%
2024-12-19	0	0.150	0.150	0.155	0.142	0.152	36,000	5,273	0.1465	0.150	0.150	0.155	0.142	0.152	36,000	0.1465	-0.66%
2024-12-18	0	0.151	0.151	0.160	0.148	0.153	565,000	84,463	0.1495	0.151	0.151	0.160	0.148	0.153	565,000	0.1495	-1.31%
2024-12-17	0	0.153	0.153	0.165	0.152	0.156	153,506	23,788	0.1550	0.153	0.153	0.165	0.152	0.156	153,506	0.1550	-2.55%
2024-12-16	0	0.157	0.157	0.165	0.155	0.157	347,000	54,425	0.1568	0.157	0.157	0.165	0.155	0.157	347,000	0.1568	-3.68%
2024-12-13	0	0.163	0.163	0.168	-	-	0	0	-	0.163	0.163	0.168	-	-	0	-	0.62%
2024-12-12	0	0.162	0.162	0.168	0.162	0.169	151,000	24,469	0.1620	0.162	0.162	0.168	0.162	0.169	151,000	0.1620	-5.26%
2024-12-11	0	0.171	0.162	0.175	-	-	0	0	-	0.171	0.162	0.175	-	-	0	-	0.00%
2024-12-10	0	0.171	0.161	0.171	0.161	0.177	537,223	88,818	0.1653	0.171	0.161	0.171	0.161	0.177	537,223	0.1653	6.21%
2024-12-09	0	0.161	0.161	0.167	0.155	0.167	814,000	134,338	0.1650	0.161	0.161	0.167	0.155	0.167	814,000	0.1650	-0.62%
2024-12-06	0	0.162	0.162	0.168	0.162	0.163	127,000	20,676	0.1628	0.162	0.162	0.168	0.162	0.163	127,000	0.1628	-4.14%
2024-12-05	0	0.169	0.164	0.169	0.157	0.170	563,883	91,118	0.1616	0.169	0.164	0.169	0.157	0.170	563,883	0.1616	5.63%
2024-12-04	0	0.160	0.160	0.169	0.158	0.170	343,000	56,464	0.1646	0.160	0.160	0.169	0.158	0.170	343,000	0.1646	-3.61%
2024-12-03	0	0.166	0.158	0.166	0.158	0.169	239,000	38,842	0.1625	0.166	0.158	0.166	0.158	0.169	239,000	0.1625	0.61%
2024-12-02	0	0.165	0.160	0.165	0.155	0.168	115,000	17,838	0.1551	0.165	0.160	0.165	0.155	0.168	115,000	0.1551	0.00%
2024-11-29	0	0.165	0.155	0.165	0.165	0.171	483,941	80,890	0.1671	0.165	0.155	0.165	0.165	0.171	483,941	0.1671	7.84%
2024-11-28	0	0.153	0.153	0.165	0.146	0.148	17,141	2,534	0.1478	0.153	0.153	0.165	0.146	0.148	17,141	0.1478	-7.27%
2024-11-27	0	0.165	0.154	0.165	0.154	0.166	105,000	16,368	0.1559	0.165	0.154	0.165	0.154	0.166	105,000	0.1559	7.14%
2024-11-26	0	0.154	0.154	0.167	0.152	0.163	355,000	55,951	0.1576	0.154	0.154	0.167	0.152	0.163	355,000	0.1576	-6.67%
2024-11-25	0	0.165	0.159	0.165	0.155	0.165	803,000	128,695	0.1603	0.165	0.159	0.165	0.155	0.165	803,000	0.1603	3.77%
2024-11-22	0	0.159	0.155	0.159	0.153	0.160	493,000	76,419	0.1550	0.159	0.155	0.159	0.153	0.160	493,000	0.1550	-3.64%
2024-11-21	0	0.165	0.157	0.165	0.154	0.166	103,000	16,569	0.1609	0.165	0.157	0.165	0.154	0.166	103,000	0.1609	1.23%
2024-11-20	0	0.163	0.163	0.165	0.157	0.163	359,823	57,169	0.1589	0.163	0.163	0.165	0.157	0.163	359,823	0.1589	4.49%
2024-11-19	0	0.156	0.156	0.164	0.156	0.160	573,129	90,449	0.1578	0.156	0.156	0.164	0.156	0.160	573,129	0.1578	-2.50%
2024-11-18	0	0.160	0.159	0.160	0.143	0.160	1,651,000	255,002	0.1545	0.160	0.159	0.160	0.143	0.160	1,651,000	0.1545	5.96%
2024-11-15	0	0.151	0.141	0.151	0.146	0.151	137,000	20,221	0.1476	0.151	0.141	0.151	0.146	0.151	137,000	0.1476	3.42%
2024-11-14	0	0.146	0.141	0.147	0.140	0.148	250,000	35,273	0.1411	0.146	0.141	0.147	0.140	0.148	250,000	0.1411	0.69%
2024-11-13	0	0.145	0.141	0.145	-	-	0	0	-	0.145	0.141	0.145	-	-	0	-	0.00%
2024-11-12	0	0.145	0.142	0.148	0.141	0.148	1,564,000	227,030	0.1452	0.145	0.142	0.148	0.141	0.148	1,564,000	0.1452	-3.33%
2024-11-11	0	0.150	0.147	0.154	0.145	0.156	614,470	92,274	0.1502	0.150	0.147	0.154	0.145	0.156	614,470	0.1502	0.67%
2024-11-08	0	0.149	0.148	0.149	0.148	0.150	251,000	37,624	0.1499	0.149	0.148	0.149	0.148	0.150	251,000	0.1499	1.36%
2024-11-07	0	0.147	0.147	0.148	0.135	0.150	640,000	91,724	0.1433	0.147	0.147	0.148	0.135	0.150	640,000	0.1433	1.38%
2024-11-06	0	0.145	0.145	0.158	0.139	0.151	906,000	132,667	0.1464	0.145	0.145	0.158	0.139	0.151	906,000	0.1464	-1.36%
2024-11-05	0	0.147	0.143	0.147	0.140	0.152	626,647	89,705	0.1432	0.147	0.143	0.147	0.140	0.152	626,647	0.1432	-1.34%
2024-11-04	0	0.149	0.144	0.149	0.143	0.154	488,000	72,045	0.1476	0.149	0.144	0.149	0.143	0.154	488,000	0.1476	0.00%
2024-11-01	0	0.149	0.146	0.149	0.144	0.158	1,373,000	205,631	0.1498	0.149	0.146	0.149	0.144	0.158	1,373,000	0.1498	-8.59%
2024-10-31	0	0.163	0.163	0.164	0.146	0.166	2,290,000	339,651	0.1483	0.163	0.163	0.164	0.146	0.166	2,290,000	0.1483	2.52%
2024-10-30	0	0.159	0.153	0.160	0.151	0.160	82,000	12,445	0.1518	0.159	0.153	0.160	0.151	0.160	82,000	0.1518	-3.05%
2024-10-29	0	0.164	0.153	0.164	0.161	0.167	66,000	10,939	0.1657	0.164	0.153	0.164	0.161	0.167	66,000	0.1657	1.23%
2024-10-28	0	0.162	0.162	0.164	0.153	0.162	163,000	25,010	0.1534	0.162	0.162	0.164	0.153	0.162	163,000	0.1534	5.88%
2024-10-25	0	0.153	0.152	0.168	0.152	0.154	80,000	12,227	0.1528	0.153	0.152	0.168	0.152	0.154	80,000	0.1528	-7.83%
2024-10-24	0	0.166	0.155	0.168	0.166	0.166	1,000	166	0.1660	0.166	0.155	0.168	0.166	0.166	1,000	0.1660	2.47%
2024-10-23	0	0.162	0.153	0.165	0.162	0.167	140,000	22,800	0.1629	0.162	0.153	0.165	0.162	0.167	140,000	0.1629	4.52%
2024-10-22	0	0.155	0.155	0.159	-	-	0	0	-	0.155	0.155	0.159	-	-	0	-	3.33%
2024-10-21	0	0.150	0.150	0.163	0.150	0.167	1,704,000	263,531	0.1547	0.150	0.150	0.163	0.150	0.167	1,704,000	0.1547	-9.09%
2024-10-18	0	0.165	0.165	0.169	0.165	0.173	1,222,000	205,886	0.1685	0.165	0.165	0.169	0.165	0.173	1,222,000	0.1685	-4.62%
2024-10-17	0	0.173	0.170	0.173	0.168	0.173	186,000	31,565	0.1697	0.173	0.170	0.173	0.168	0.173	186,000	0.1697	2.98%
2024-10-16	0	0.168	0.168	0.170	0.162	0.170	2,407,000	405,899	0.1686	0.168	0.168	0.170	0.162	0.170	2,407,000	0.1686	4.35%
2024-10-15	0	0.161	0.161	0.164	0.160	0.164	333,000	53,858	0.1617	0.161	0.161	0.164	0.160	0.164	333,000	0.1617	-0.62%
2024-10-14	0	0.162	0.159	0.163	0.157	0.163	455,000	73,300	0.1611	0.162	0.159	0.163	0.157	0.163	455,000	0.1611	1.89%
2024-10-10	0	0.159	0.159	0.163	0.156	0.166	1,109,000	177,489	0.1600	0.159	0.159	0.163	0.156	0.166	1,109,000	0.1600	-1.85%
2024-10-09	0	0.162	0.162	0.168	0.160	0.168	104,000	17,052	0.1640	0.162	0.162	0.168	0.160	0.168	104,000	0.1640	-1.22%
2024-10-08	0	0.164	0.164	0.168	0.162	0.170	2,143,500	357,970	0.1670	0.164	0.164	0.168	0.162	0.170	2,143,500	0.1670	-2.38%
2024-10-07	0	0.168	0.168	0.170	0.168	0.172	11,444,000	1,944,614	0.1699	0.168	0.168	0.170	0.168	0.172	11,444,000	0.1699	0.60%
2024-10-04	0	0.167	0.167	0.170	0.165	0.190	33,010,000	5,783,119	0.1752	0.167	0.167	0.170	0.165	0.190	33,010,000	0.1752	-9.24%
2024-10-03	0	0.184	0.173	0.184	0.169	0.208	8,897,000	1,573,563	0.1769	0.184	0.173	0.184	0.169	0.208	8,897,000	0.1769	-3.16%
2024-10-02	0	0.190	0.175	0.192	0.170	0.201	3,259,765	585,915	0.1797	0.190	0.175	0.192	0.170	0.201	3,259,765	0.1797	6.74%
2024-09-30	0	0.178	0.178	0.180	0.177	0.202	3,882,000	707,948	0.1824	0.178	0.178	0.180	0.177	0.202	3,882,000	0.1824	-11.88%
2024-09-27	0	0.202	0.199	0.202	0.187	0.202	185,820	37,021	0.1992	0.202	0.199	0.202	0.187	0.202	185,820	0.1992	1.00%
2024-09-26	0	0.200	0.190	0.199	0.178	0.200	912,000	174,131	0.1909	0.200	0.190	0.199	0.178	0.200	912,000	0.1909	7.53%
2024-09-25	0	0.186	0.167	0.177	0.186	0.187	29,941	5,561	0.1857	0.186	0.167	0.177	0.186	0.187	29,941	0.1857	0.00%
2024-09-24	0	0.186	0.180	0.188	0.186	0.198	136,471	25,894	0.1897	0.186	0.180	0.188	0.186	0.198	136,471	0.1897	0.00%
2024-09-23	0	0.186	0.186	0.190	0.180	0.180	2,900	517	0.1783	0.186	0.186	0.190	0.180	0.180	2,900	0.1783	-2.11%
2024-09-20	0	0.190	0.188	0.190	0.188	0.195	181,564	34,886	0.1921	0.190	0.188	0.190	0.188	0.195	181,564	0.1921	-2.06%
2024-09-19	0	0.194	0.190	0.197	0.185	0.198	191,941	36,259	0.1889	0.194	0.190	0.197	0.185	0.198	191,941	0.1889	2.11%
2024-09-17	0	0.190	0.190	0.200	0.189	0.200	26,940	5,357	0.1988	0.190	0.190	0.200	0.189	0.200	26,940	0.1988	-6.86%
2024-09-16	0	0.204	0.192	0.204	-	-	0	0	-	0.204	0.192	0.204	-	-	0	-	0.00%
2024-09-13	0	0.204	0.204	0.205	0.190	0.218	470,000	94,124	0.2003	0.204	0.204	0.205	0.190	0.218	470,000	0.2003	-2.39%
2024-09-12	0	0.209	0.202	0.209	0.200	0.215	213,000	44,809	0.2104	0.209	0.202	0.209	0.200	0.215	213,000	0.2104	1.95%
2024-09-11	0	0.205	0.200	0.205	0.195	0.207	505,000	99,827	0.1977	0.205	0.200	0.205	0.195	0.207	505,000	0.1977	-0.97%
2024-09-10	0	0.207	0.205	0.207	0.198	0.209	1,017,000	206,933	0.2035	0.207	0.205	0.207	0.198	0.209	1,017,000	0.2035	5.08%
2024-09-09	0	0.197	0.167	0.197	0.174	0.198	264,000	48,812	0.1849	0.197	0.167	0.197	0.174	0.198	264,000	0.1849	7.65%
2024-09-05	0	0.183	0.173	0.183	0.165	0.187	710,564	122,630	0.1726	0.183	0.173	0.183	0.165	0.187	710,564	0.1726	6.40%
2024-09-04	0	0.172	0.172	0.178	0.170	0.205	3,702,000	661,803	0.1788	0.172	0.172	0.178	0.170	0.205	3,702,000	0.1788	-11.79%
2024-09-03	0	0.195	0.185	0.195	0.174	0.200	680,000	124,368	0.1829	0.195	0.185	0.195	0.174	0.200	680,000	0.1829	-1.52%
2024-09-02	0	0.198	0.184	0.198	0.184	0.199	96,000	18,147	0.1890	0.198	0.184	0.198	0.184	0.199	96,000	0.1890	0.51%
2024-08-30	0	0.197	0.185	0.197	0.190	0.197	877,000	170,536	0.1945	0.197	0.185	0.197	0.190	0.197	877,000	0.1945	1.03%
2024-08-29	0	0.195	0.185	0.195	0.186	0.197	415,000	80,016	0.1928	0.195	0.185	0.195	0.186	0.197	415,000	0.1928	1.04%
2024-08-28	0	0.193	0.161	0.193	0.171	0.195	125,000	23,561	0.1885	0.193	0.161	0.193	0.171	0.195	125,000	0.1885	4.32%
2024-08-27	0	0.185	0.180	0.185	0.142	0.192	211,377	33,703	0.1594	0.185	0.180	0.185	0.142	0.192	211,377	0.1594	12.80%
2024-08-26	0	0.164	0.142	0.180	-	-	0	0	-	0.164	0.142	0.180	-	-	0	-	0.00%
2024-08-23	0	0.164	0.139	0.174	-	-	0	0	-	0.164	0.139	0.174	-	-	0	-	0.00%
2024-08-22	0	0.164	0.160	0.164	-	-	0	0	-	0.164	0.160	0.164	-	-	0	-	0.00%
2024-08-21	0	0.164	0.139	0.172	-	-	0	0	-	0.164	0.139	0.172	-	-	0	-	0.00%
2024-08-20	0	0.164	0.144	0.171	-	-	0	0	-	0.164	0.144	0.171	-	-	0	-	0.00%
2024-08-19	0	0.164	0.164	0.165	0.139	0.160	155,000	21,866	0.1411	0.164	0.164	0.165	0.139	0.160	155,000	0.1411	13.10%
2024-08-16	0	0.145	0.145	0.156	0.141	0.156	70,000	10,303	0.1472	0.145	0.145	0.156	0.141	0.156	70,000	0.1472	-7.64%
2024-08-15	0	0.157	0.153	0.175	0.150	0.157	301,000	47,250	0.1570	0.157	0.153	0.175	0.150	0.157	301,000	0.1570	-1.26%
2024-08-14	0	0.159	0.159	0.160	0.156	0.159	14,000	2,223	0.1588	0.159	0.159	0.160	0.156	0.159	14,000	0.1588	-1.24%
2024-08-13	0	0.161	0.161	0.162	0.161	0.162	120,000	19,370	0.1614	0.161	0.161	0.162	0.161	0.162	120,000	0.1614	-8.52%
2024-08-12	0	0.176	0.161	0.176	0.172	0.178	46,000	8,158	0.1773	0.176	0.161	0.176	0.172	0.178	46,000	0.1773	10.69%
2024-08-09	0	0.159	0.159	0.163	0.158	0.161	401,000	64,258	0.1602	0.159	0.159	0.163	0.158	0.161	401,000	0.1602	-3.05%
2024-08-08	0	0.164	0.158	0.164	0.164	0.174	196,564	32,604	0.1659	0.164	0.158	0.164	0.164	0.174	196,564	0.1659	-1.80%
2024-08-07	0	0.167	0.175	0.179	0.165	0.187	481,941	83,116	0.1725	0.167	0.175	0.179	0.165	0.187	481,941	0.1725	-11.64%
2024-08-06	0	0.189	0.173	0.190	0.158	0.189	513,000	86,491	0.1686	0.189	0.173	0.190	0.158	0.189	513,000	0.1686	13.86%
2024-08-05	0	0.166	0.160	0.166	-	-	0	0	-	0.166	0.160	0.166	-	-	0	-	0.00%
2024-08-02	0	0.166	0.166	0.182	0.164	0.183	3,000	511	0.1703	0.166	0.166	0.182	0.164	0.183	3,000	0.1703	0.00%
2024-08-01	0	0.166	0.162	0.186	-	-	0	0	-	0.166	0.162	0.186	-	-	0	-	0.00%
2024-07-31	0	0.166	0.166	0.180	-	-	0	0	-	0.166	0.166	0.180	-	-	0	-	0.61%
2024-07-30	0	0.165	0.165	0.180	0.162	0.162	26,282	4,256	0.1619	0.165	0.165	0.180	0.162	0.162	26,282	0.1619	-7.30%
2024-07-29	0	0.178	0.162	0.180	-	-	0	0	-	0.178	0.162	0.180	-	-	0	-	0.00%
2024-07-26	0	0.178	0.178	0.180	0.160	0.160	2,000	320	0.1600	0.178	0.178	0.180	0.160	0.160	2,000	0.1600	1.71%
2024-07-25	0	0.175	0.162	0.180	-	-	0	0	-	0.175	0.162	0.180	-	-	0	-	0.00%
2024-07-24	0	0.175	0.162	0.180	-	-	0	0	-	0.175	0.162	0.180	-	-	0	-	0.00%
2024-07-23	0	0.175	0.172	0.175	-	-	0	0	-	0.175	0.172	0.175	-	-	0	-	-0.57%
2024-07-22	0	0.176	0.173	0.176	-	-	0	0	-	0.176	0.173	0.176	-	-	0	-	-0.56%
2024-07-19	0	0.177	0.173	0.180	-	-	0	0	-	0.177	0.173	0.180	-	-	0	-	0.00%
2024-07-18	0	0.177	0.177	0.178	0.171	0.175	100,000	17,260	0.1726	0.177	0.177	0.178	0.171	0.175	100,000	0.1726	-0.56%
2024-07-17	0	0.178	0.172	0.180	-	-	0	0	-	0.178	0.172	0.180	-	-	0	-	0.00%
2024-07-16	0	0.178	0.173	0.180	-	-	0	0	-	0.178	0.173	0.180	-	-	0	-	0.00%
2024-07-15	0	0.178	0.175	0.180	0.170	0.178	150,000	25,992	0.1733	0.178	0.175	0.180	0.170	0.178	150,000	0.1733	2.30%
2024-07-12	0	0.174	0.174	0.180	0.174	0.175	349,000	60,785	0.1742	0.174	0.174	0.180	0.174	0.175	349,000	0.1742	-0.57%
2024-07-11	0	0.175	0.174	0.175	0.172	0.175	140,000	24,359	0.1740	0.175	0.174	0.175	0.172	0.175	140,000	0.1740	-0.57%
2024-07-10	0	0.176	0.175	0.180	0.175	0.180	66,000	11,801	0.1788	0.176	0.175	0.180	0.175	0.180	66,000	0.1788	-2.22%
2024-07-09	0	0.180	0.175	0.180	-	-	94	15	0.1596	0.180	0.175	0.180	-	-	94	0.1596	0.00%
2024-07-08	0	0.180	0.176	0.180	0.176	0.180	89,940	16,168	0.1798	0.180	0.176	0.180	0.176	0.180	89,940	0.1798	2.27%
2024-07-05	0	0.176	0.176	0.183	0.176	0.182	61,000	11,036	0.1809	0.176	0.176	0.183	0.176	0.182	61,000	0.1809	-2.22%
2024-07-04	0	0.180	0.176	0.183	-	-	282	48	0.1702	0.180	0.176	0.183	-	-	282	0.1702	0.00%
2024-07-03	0	0.180	0.176	0.188	0.179	0.180	58,000	10,439	0.1800	0.180	0.176	0.188	0.179	0.180	58,000	0.1800	0.56%
2024-07-02	0	0.179	0.179	0.180	0.179	0.179	369,000	66,051	0.1790	0.179	0.179	0.180	0.179	0.179	369,000	0.1790	-0.56%
2024-06-28	0	0.180	0.175	0.189	0.175	0.183	140,000	25,276	0.1805	0.180	0.175	0.189	0.175	0.183	140,000	0.1805	0.00%
2024-06-27	0	0.180	0.175	0.180	-	-	0	0	-	0.180	0.175	0.180	-	-	0	-	0.00%
2024-06-26	0	0.180	0.175	0.184	0.180	0.185	138,753	25,507	0.1838	0.180	0.175	0.184	0.180	0.185	138,753	0.1838	2.86%
2024-06-25	0	0.175	0.175	0.184	0.175	0.179	32,000	5,650	0.1766	0.175	0.175	0.184	0.175	0.179	32,000	0.1766	1.16%
2024-06-24	0	0.173	0.173	0.174	0.168	0.200	71,478	12,504	0.1749	0.173	0.173	0.174	0.168	0.200	71,478	0.1749	-11.28%
2024-06-21	0	0.195	0.172	0.208	-	-	0	0	-	0.195	0.172	0.208	-	-	0	-	0.00%
2024-06-20	0	0.195	0.178	0.195	0.194	0.195	48,000	9,340	0.1946	0.195	0.178	0.195	0.194	0.195	48,000	0.1946	-0.51%
2024-06-19	0	0.196	0.185	0.196	0.197	0.198	2,000	395	0.1975	0.196	0.185	0.196	0.197	0.198	2,000	0.1975	10.11%
2024-06-18	0	0.178	0.178	0.196	0.174	0.178	79,000	14,029	0.1776	0.178	0.178	0.196	0.174	0.178	79,000	0.1776	0.00%
2024-06-17	0	0.178	0.178	0.198	0.178	0.178	51,000	9,078	0.1780	0.178	0.178	0.198	0.178	0.178	51,000	0.1780	0.56%
2024-06-14	0	0.177	0.178	0.209	0.174	0.189	3,000	552	0.1840	0.177	0.178	0.209	0.174	0.189	3,000	0.1840	-6.35%
2024-06-13	0	0.189	0.175	-	-	-	0	0	-	0.189	0.175	-	-	-	0	-	0.00%
2024-06-12	0	0.189	0.189	0.219	0.189	0.189	18,000	3,402	0.1890	0.189	0.189	0.219	0.189	0.189	18,000	0.1890	-2.58%
2024-06-11	0	0.194	0.194	0.198	-	-	12,000	2,328	0.1940	0.194	0.194	0.198	-	-	12,000	0.1940	0.00%
2024-06-07	0	0.194	0.175	0.194	-	-	0	0	-	0.194	0.175	0.194	-	-	0	-	0.00%
2024-06-06	0	0.194	0.177	0.199	-	-	0	0	-	0.194	0.177	0.199	-	-	0	-	0.00%
2024-06-05	0	0.194	0.186	0.198	0.187	0.197	10,882	2,094	0.1924	0.194	0.186	0.198	0.187	0.197	10,882	0.1924	4.30%
2024-06-04	0	0.186	0.186	0.206	0.186	0.219	3,000	591	0.1970	0.186	0.186	0.206	0.186	0.219	3,000	0.1970	0.54%
2024-06-03	0	0.185	0.185	0.205	0.185	0.186	72,470	13,405	0.1850	0.185	0.185	0.205	0.185	0.186	72,470	0.1850	-7.50%
2024-05-31	0	0.200	0.185	0.200	-	-	0	0	-	0.200	0.185	0.200	-	-	0	-	0.00%
2024-05-30	0	0.200	0.188	0.200	0.188	0.200	9,021,471	1,793,842	0.1988	0.200	0.188	0.200	0.188	0.200	9,021,471	0.1988	5.26%
2024-05-29	0	0.190	0.180	0.190	0.178	0.196	3,000	564	0.1880	0.190	0.180	0.190	0.178	0.196	3,000	0.1880	6.15%
2024-05-28	0	0.179	0.175	0.180	0.179	0.182	3,287,000	591,931	0.1801	0.179	0.175	0.180	0.179	0.182	3,287,000	0.1801	-0.56%
2024-05-27	0	0.180	0.180	0.190	0.174	0.180	1,288,000	228,215	0.1772	0.180	0.180	0.190	0.174	0.180	1,288,000	0.1772	-5.26%
2024-05-24	0	0.190	0.181	0.190	0.180	0.190	160,000	29,320	0.1833	0.190	0.181	0.190	0.180	0.190	160,000	0.1833	0.00%
2024-05-23	0	0.190	0.190	0.198	-	-	0	0	-	0.190	0.190	0.198	-	-	0	-	0.00%
2024-05-22	0	0.190	0.190	0.194	0.182	0.200	304,000	58,734	0.1932	0.190	0.190	0.194	0.182	0.200	304,000	0.1932	3.83%
2024-05-21	0	0.183	0.183	0.188	0.180	0.185	1,062,000	192,584	0.1813	0.183	0.183	0.188	0.180	0.185	1,062,000	0.1813	-1.08%
2024-05-20	0	0.185	0.185	0.190	0.183	0.190	94,423	17,393	0.1842	0.185	0.185	0.190	0.183	0.190	94,423	0.1842	-6.09%
2024-05-17	0	0.197	0.183	0.197	0.182	0.200	533,000	101,021	0.1895	0.197	0.183	0.197	0.182	0.200	533,000	0.1895	6.49%
2024-05-16	0	0.185	0.185	0.186	0.185	0.189	515,000	95,864	0.1861	0.185	0.185	0.186	0.185	0.189	515,000	0.1861	-1.60%
2024-05-14	0	0.188	0.185	0.188	0.172	0.195	2,402,000	448,882	0.1869	0.188	0.185	0.188	0.172	0.195	2,402,000	0.1869	-6.00%
2024-05-13	0	0.200	0.196	0.205	0.195	0.200	293,412	58,533	0.1995	0.200	0.196	0.205	0.195	0.200	293,412	0.1995	1.01%
2024-05-10	0	0.198	0.198	0.200	0.196	0.198	643,470	126,819	0.1971	0.198	0.198	0.200	0.196	0.198	643,470	0.1971	0.00%
2024-05-09	0	0.198	0.198	0.200	0.197	0.198	41,829	8,238	0.1969	0.198	0.198	0.200	0.197	0.198	41,829	0.1969	-1.00%
2024-05-08	0	0.200	0.193	0.200	0.201	0.205	893,000	180,714	0.2024	0.200	0.193	0.200	0.201	0.205	893,000	0.2024	0.00%
2024-05-07	0	0.200	0.198	0.205	0.198	0.200	1,173,000	234,394	0.1998	0.200	0.198	0.205	0.198	0.200	1,173,000	0.1998	2.04%
2024-05-06	0	0.196	0.196	0.198	0.196	0.196	14,000	2,744	0.1960	0.196	0.196	0.198	0.196	0.196	14,000	0.1960	0.00%
2024-05-03	0	0.196	0.186	0.196	0.184	0.197	154,000	29,470	0.1914	0.196	0.186	0.196	0.184	0.197	154,000	0.1914	0.00%
2024-05-02	0	0.196	0.186	0.196	0.182	0.197	586,953	110,663	0.1885	0.196	0.186	0.196	0.182	0.197	586,953	0.1885	-2.00%
2024-04-30	0	0.200	0.197	0.204	0.197	0.200	305,000	60,982	0.1999	0.200	0.197	0.204	0.197	0.200	305,000	0.1999	0.50%
2024-04-29	0	0.199	0.195	0.199	0.194	0.204	138,389	27,989	0.2022	0.199	0.195	0.199	0.194	0.204	138,389	0.2022	-2.93%
2024-04-26	0	0.205	0.198	0.205	0.198	0.205	223,883	44,871	0.2004	0.205	0.198	0.205	0.198	0.205	223,883	0.2004	6.22%
2024-04-25	0	0.193	0.193	0.203	0.190	0.210	832,000	166,888	0.2006	0.193	0.193	0.203	0.190	0.210	832,000	0.2006	-8.10%
2024-04-24	0	0.210	0.207	0.215	0.201	0.216	488,660	101,220	0.2071	0.210	0.207	0.215	0.201	0.216	488,660	0.2071	-2.78%
2024-04-23	0	0.216	0.210	0.220	0.214	0.221	65,000	14,139	0.2175	0.216	0.210	0.220	0.214	0.221	65,000	0.2175	0.47%
2024-04-22	0	0.215	0.207	0.216	0.215	0.218	50,000	10,753	0.2151	0.215	0.207	0.216	0.215	0.218	50,000	0.2151	0.47%
2024-04-19	0	0.214	0.210	0.215	0.210	0.220	457,018	97,423	0.2132	0.214	0.210	0.215	0.210	0.220	457,018	0.2132	-2.73%
2024-04-18	0	0.220	0.215	0.224	0.220	0.232	585,000	129,992	0.2222	0.220	0.215	0.224	0.220	0.232	585,000	0.2222	-1.35%
2024-04-17	0	0.223	0.223	0.232	0.223	0.223	62,000	13,826	0.2230	0.223	0.223	0.232	0.223	0.223	62,000	0.2230	0.00%
2024-04-16	0	0.223	0.223	0.232	0.223	0.232	65,000	14,735	0.2267	0.223	0.223	0.232	0.223	0.232	65,000	0.2267	-1.33%
2024-04-15	0	0.226	0.224	0.233	0.226	0.226	1,000	226	0.2260	0.226	0.224	0.233	0.226	0.226	1,000	0.2260	0.00%
2024-04-12	0	0.226	0.226	0.232	0.225	0.225	66,000	14,935	0.2263	0.226	0.226	0.232	0.225	0.225	66,000	0.2263	-1.31%
2024-04-11	0	0.229	0.225	0.234	0.229	0.234	123,000	28,271	0.2298	0.229	0.225	0.234	0.229	0.234	123,000	0.2298	-1.29%
2024-04-10	0	0.232	0.232	0.237	0.227	0.232	35,000	7,970	0.2277	0.232	0.232	0.237	0.227	0.232	35,000	0.2277	-2.52%
2024-04-09	0	0.238	0.230	0.238	0.226	0.240	299,000	71,231	0.2382	0.238	0.230	0.238	0.226	0.240	299,000	0.2382	-1.24%
2024-04-08	0	0.241	0.238	0.241	0.223	0.241	246,000	58,479	0.2377	0.241	0.238	0.241	0.223	0.241	246,000	0.2377	-3.21%
2024-04-05	0	0.249	0.221	0.249	0.233	0.249	8,000	1,880	0.2350	0.249	0.221	0.249	0.233	0.249	8,000	0.2350	7.79%
2024-04-03	0	0.231	0.231	0.232	0.219	0.231	122,000	27,408	0.2247	0.231	0.231	0.232	0.219	0.231	122,000	0.2247	2.21%
2024-04-02	0	0.226	0.225	0.232	0.223	0.233	132,000	30,605	0.2319	0.226	0.225	0.232	0.223	0.233	132,000	0.2319	-4.64%
2024-03-28	0	0.237	0.230	0.239	0.220	0.237	1,204,000	272,009	0.2259	0.237	0.230	0.239	0.220	0.237	1,204,000	0.2259	0.42%
2024-03-27	0	0.236	0.235	0.236	0.236	0.239	55,000	13,055	0.2374	0.236	0.235	0.236	0.236	0.239	55,000	0.2374	-0.84%
2024-03-26	0	0.238	0.230	0.238	0.234	0.243	668,000	158,573	0.2374	0.238	0.230	0.238	0.234	0.243	668,000	0.2374	4.85%
2024-03-25	0	0.227	0.227	0.235	0.227	0.227	7,000	1,589	0.2270	0.227	0.227	0.235	0.227	0.227	7,000	0.2270	-6.97%
2024-03-22	0	0.244	0.227	0.246	-	-	0	0	-	0.244	0.227	0.246	-	-	0	-	0.00%
2024-03-21	0	0.244	0.228	0.244	-	-	2	0	-	0.244	0.228	0.244	-	-	2	-	-0.41%
2024-03-20	0	0.245	0.228	0.245	0.230	0.248	64,000	14,792	0.2311	0.245	0.228	0.245	0.230	0.248	64,000	0.2311	5.15%
2024-03-19	0	0.233	0.228	0.240	0.233	0.233	100,000	23,300	0.2330	0.233	0.228	0.240	0.233	0.233	100,000	0.2330	-0.85%
2024-03-18	0	0.235	0.226	0.235	0.236	0.238	110,000	26,160	0.2378	0.235	0.226	0.235	0.236	0.238	110,000	0.2378	0.00%
2024-03-15	0	0.235	0.229	0.236	0.235	0.235	60,000	14,100	0.2350	0.235	0.229	0.236	0.235	0.235	60,000	0.2350	2.62%
2024-03-14	0	0.229	0.229	0.241	0.228	0.229	15,000	3,424	0.2283	0.229	0.229	0.241	0.228	0.229	15,000	0.2283	0.44%
2024-03-13	0	0.228	0.228	0.248	0.228	0.228	6,000	1,368	0.2280	0.228	0.228	0.248	0.228	0.228	6,000	0.2280	0.00%
2024-03-12	0	0.228	0.228	0.244	0.227	0.246	6,647	1,523	0.2291	0.228	0.228	0.244	0.227	0.246	6,647	0.2291	0.88%
2024-03-11	0	0.226	0.226	0.230	0.226	0.231	308,000	70,598	0.2292	0.226	0.226	0.230	0.226	0.231	308,000	0.2292	-1.74%
2024-03-08	0	0.230	0.230	0.238	0.230	0.236	330,000	76,501	0.2318	0.230	0.230	0.238	0.230	0.236	330,000	0.2318	-5.35%
2024-03-07	0	0.243	0.229	0.243	0.239	0.244	23,000	5,502	0.2392	0.243	0.229	0.243	0.239	0.244	23,000	0.2392	2.97%
2024-03-06	0	0.236	0.236	0.239	0.221	0.238	414,331	98,073	0.2367	0.236	0.236	0.239	0.221	0.238	414,331	0.2367	3.51%
2024-03-05	0	0.228	0.220	0.228	-	-	0	0	-	0.228	0.220	0.228	-	-	0	-	0.00%
2024-03-04	0	0.228	0.225	0.237	0.225	0.228	25,000	5,697	0.2279	0.228	0.225	0.237	0.225	0.228	25,000	0.2279	-1.30%
2024-03-01	0	0.231	0.220	0.231	0.220	0.231	64,000	14,118	0.2206	0.231	0.220	0.231	0.220	0.231	64,000	0.2206	-0.86%
2024-02-29	0	0.233	0.225	0.233	0.231	0.240	41,000	9,490	0.2315	0.233	0.225	0.233	0.231	0.240	41,000	0.2315	-0.43%
2024-02-28	0	0.234	0.223	0.234	0.223	0.235	80,000	18,104	0.2263	0.234	0.223	0.234	0.223	0.235	80,000	0.2263	5.41%
2024-02-27	0	0.222	0.222	0.232	0.222	0.223	120,000	26,695	0.2225	0.222	0.222	0.232	0.222	0.223	120,000	0.2225	0.45%
2024-02-26	0	0.221	0.220	0.233	0.221	0.221	1,940	423	0.2180	0.221	0.220	0.233	0.221	0.221	1,940	0.2180	-0.45%
2024-02-23	0	0.222	0.222	0.235	-	-	0	0	-	0.222	0.222	0.235	-	-	0	-	0.45%
2024-02-22	0	0.221	0.220	0.234	0.220	0.238	587,000	132,732	0.2261	0.221	0.220	0.234	0.220	0.238	587,000	0.2261	-7.53%
2024-02-21	0	0.239	0.225	0.239	0.220	0.239	664,000	147,925	0.2228	0.239	0.225	0.239	0.220	0.239	664,000	0.2228	6.70%
2024-02-20	0	0.224	0.222	0.229	0.224	0.243	132,000	29,645	0.2246	0.224	0.222	0.229	0.224	0.243	132,000	0.2246	1.82%
2024-02-19	0	0.220	0.220	0.226	0.220	0.221	224,000	49,466	0.2208	0.220	0.220	0.226	0.220	0.221	224,000	0.2208	-5.98%
2024-02-16	0	0.234	0.230	0.240	0.220	0.234	416,000	93,257	0.2242	0.234	0.230	0.240	0.220	0.234	416,000	0.2242	2.18%
2024-02-15	0	0.229	0.217	0.231	0.215	0.235	109,000	24,240	0.2224	0.229	0.217	0.231	0.215	0.235	109,000	0.2224	1.78%
2024-02-14	0	0.225	0.222	0.225	0.221	0.236	117,000	26,826	0.2293	0.225	0.222	0.225	0.221	0.236	117,000	0.2293	-7.02%
2024-02-09	0	0.242	0.220	0.243	0.241	0.242	95,000	22,946	0.2415	0.242	0.220	0.243	0.241	0.242	95,000	0.2415	1.68%
2024-02-08	0	0.238	0.227	0.238	0.227	0.239	405,000	94,102	0.2324	0.238	0.227	0.238	0.227	0.239	405,000	0.2324	3.48%
2024-02-07	0	0.230	0.230	0.236	0.230	0.241	52,000	12,281	0.2362	0.230	0.230	0.236	0.230	0.241	52,000	0.2362	1.32%
2024-02-06	0	0.227	0.220	0.228	0.217	0.230	514,000	114,847	0.2234	0.227	0.220	0.228	0.217	0.230	514,000	0.2234	5.09%
2024-02-05	0	0.216	0.216	0.217	0.208	0.218	260,000	54,826	0.2109	0.216	0.216	0.217	0.208	0.218	260,000	0.2109	-0.92%
2024-02-02	0	0.218	0.210	0.218	0.210	0.218	172,000	37,009	0.2152	0.218	0.210	0.218	0.210	0.218	172,000	0.2152	3.81%
2024-02-01	0	0.210	0.210	0.216	0.210	0.218	492,000	104,403	0.2122	0.210	0.210	0.216	0.210	0.218	492,000	0.2122	-2.33%
2024-01-31	0	0.215	0.216	0.217	0.200	0.229	992,000	213,201	0.2149	0.215	0.216	0.217	0.200	0.229	992,000	0.2149	-6.11%
2024-01-30	0	0.229	0.229	0.230	0.229	0.240	112,000	25,803	0.2304	0.229	0.229	0.230	0.229	0.240	112,000	0.2304	-4.18%
2024-01-29	0	0.239	0.228	0.240	0.224	0.240	131,787	30,474	0.2312	0.239	0.228	0.240	0.224	0.240	131,787	0.2312	0.00%
2024-01-26	0	0.239	0.231	0.239	0.226	0.239	538,000	125,468	0.2332	0.239	0.231	0.239	0.226	0.239	538,000	0.2332	0.84%
2024-01-25	0	0.237	0.235	0.237	0.235	0.255	600,188	144,162	0.2402	0.237	0.235	0.237	0.235	0.255	600,188	0.2402	-1.25%
2024-01-24	0	0.240	0.234	0.240	0.240	0.240	61,470	14,745	0.2399	0.240	0.234	0.240	0.240	0.240	61,470	0.2399	0.00%
2024-01-23	0	0.240	0.230	0.240	0.242	0.255	21,000	5,125	0.2440	0.240	0.230	0.240	0.242	0.255	21,000	0.2440	4.35%
2024-01-22	0	0.230	0.226	0.230	0.227	0.236	221,000	50,954	0.2306	0.230	0.226	0.230	0.227	0.236	221,000	0.2306	-2.54%
2024-01-19	0	0.236	0.236	0.242	0.235	0.255	238,000	56,090	0.2357	0.236	0.236	0.242	0.235	0.255	238,000	0.2357	-5.60%
2024-01-18	0	0.250	0.237	0.255	0.249	0.280	699,000	179,029	0.2561	0.250	0.237	0.255	0.249	0.280	699,000	0.2561	2.04%
2024-01-17	0	0.245	0.242	0.245	0.231	0.249	185,941	45,360	0.2439	0.245	0.242	0.245	0.231	0.249	185,941	0.2439	-3.92%
2024-01-16	0	0.255	0.242	0.255	0.241	0.285	1,172,000	293,807	0.2507	0.255	0.242	0.255	0.241	0.285	1,172,000	0.2507	0.00%
2024-01-15	0	0.255	0.250	0.255	0.225	0.255	1,228,000	298,798	0.2433	0.255	0.250	0.255	0.225	0.255	1,228,000	0.2433	0.00%
2024-01-12	0	0.255	0.250	0.255	0.255	0.285	644,000	171,135	0.2657	0.255	0.250	0.255	0.255	0.285	644,000	0.2657	-10.53%
2024-01-11	0	0.285	0.270	0.285	0.270	0.295	420,000	117,800	0.2805	0.285	0.270	0.285	0.270	0.295	420,000	0.2805	7.55%
2024-01-10	0	0.265	0.265	0.285	0.260	0.295	362,000	98,245	0.2714	0.265	0.265	0.285	0.260	0.295	362,000	0.2714	-3.64%
2024-01-09	0	0.275	0.270	0.275	0.249	0.305	5,667,000	1,538,248	0.2714	0.275	0.270	0.275	0.249	0.305	5,667,000	0.2714	-8.33%
2024-01-08	0	0.300	0.300	0.310	0.300	0.380	6,181,000	2,045,625	0.3310	0.300	0.300	0.310	0.300	0.380	6,181,000	0.3310	-3.23%
2024-01-05	0	0.310	0.295	0.305	0.270	0.310	3,471,470	1,024,454	0.2951	0.310	0.295	0.305	0.270	0.310	3,471,470	0.2951	8.77%
2024-01-04	0	0.285	0.285	0.290	0.280	0.430	13,646,000	4,631,835	0.3394	0.285	0.285	0.290	0.280	0.430	13,646,000	0.3394	-5.00%
2024-01-03	0	0.300	0.290	0.300	0.245	0.325	5,170,000	1,495,070	0.2892	0.300	0.290	0.300	0.245	0.325	5,170,000	0.2892	22.45%
2024-01-02	0	0.245	0.244	0.248	0.232	0.285	2,031,000	527,743	0.2598	0.245	0.244	0.248	0.232	0.285	2,031,000	0.2598	8.89%
2023-12-29	0	0.225	0.221	0.225	0.220	0.227	191,466	42,693	0.2230	0.225	0.221	0.225	0.220	0.227	191,466	0.2230	-0.44%
2023-12-28	0	0.226	0.226	0.243	0.215	0.231	1,373,941	302,665	0.2203	0.226	0.226	0.243	0.215	0.231	1,373,941	0.2203	-5.04%
2023-12-27	0	0.238	0.238	0.245	0.216	0.260	1,997,000	489,354	0.2450	0.238	0.238	0.245	0.216	0.260	1,997,000	0.2450	2.15%
2023-12-22	0	0.233	0.215	0.237	0.230	0.230	44,000	10,129	0.2302	0.233	0.215	0.237	0.230	0.230	44,000	0.2302	-2.51%
2023-12-21	0	0.239	0.215	0.239	0.210	0.245	805,000	172,905	0.2148	0.239	0.215	0.239	0.210	0.245	805,000	0.2148	0.42%
2023-12-20	0	0.238	0.226	0.239	0.224	0.244	931,000	218,878	0.2351	0.238	0.226	0.239	0.224	0.244	931,000	0.2351	3.48%
2023-12-19	0	0.230	0.216	0.230	0.215	0.234	87,000	20,345	0.2339	0.230	0.216	0.230	0.215	0.234	87,000	0.2339	0.00%
2023-12-18	0	0.230	0.230	0.237	0.229	0.230	186,000	42,776	0.2300	0.230	0.230	0.237	0.229	0.230	186,000	0.2300	0.00%
2023-12-15	0	0.230	0.230	0.237	0.230	0.237	58,000	13,375	0.2306	0.230	0.230	0.237	0.230	0.237	58,000	0.2306	-3.36%
2023-12-14	0	0.238	0.230	0.238	0.230	0.240	340,000	80,571	0.2370	0.238	0.230	0.238	0.230	0.240	340,000	0.2370	5.78%
2023-12-13	0	0.225	0.217	0.225	0.216	0.225	235,000	50,966	0.2169	0.225	0.217	0.225	0.216	0.225	235,000	0.2169	4.17%
2023-12-12	0	0.216	0.207	0.216	0.195	0.216	284,000	60,138	0.2118	0.216	0.207	0.216	0.195	0.216	284,000	0.2118	16.13%
2023-12-11	0	0.186	0.186	0.195	0.185	0.185	2,000	370	0.1850	0.186	0.186	0.195	0.185	0.185	2,000	0.1850	0.54%
2023-12-08	0	0.185	0.181	0.195	-	-	0	0	-	0.185	0.181	0.195	-	-	0	-	0.00%
2023-12-07	0	0.185	0.182	0.185	0.182	0.185	1,200,000	221,827	0.1849	0.185	0.182	0.185	0.182	0.185	1,200,000	0.1849	2.78%
2023-12-06	0	0.180	0.180	0.184	0.172	0.199	638,000	114,922	0.1801	0.180	0.180	0.184	0.172	0.199	638,000	0.1801	-5.76%
2023-12-05	0	0.191	0.190	0.199	0.190	0.203	167,411	32,723	0.1955	0.191	0.190	0.199	0.190	0.203	167,411	0.1955	-5.91%
2023-12-04	0	0.203	0.195	0.209	0.203	0.213	81,282	16,747	0.2060	0.203	0.195	0.209	0.203	0.213	81,282	0.2060	-4.25%
2023-12-01	0	0.212	0.198	0.214	-	-	0	0	-	0.212	0.198	0.214	-	-	0	-	0.00%
2023-11-30	0	0.212	0.195	0.214	-	-	0	0	-	0.212	0.195	0.214	-	-	0	-	0.00%
2023-11-29	0	0.212	0.195	0.215	-	-	0	0	-	0.212	0.195	0.215	-	-	0	-	0.00%
2023-11-28	0	0.212	0.192	0.213	0.212	0.212	11,000	2,314	0.2104	0.212	0.192	0.213	0.212	0.212	11,000	0.2104	0.00%
2023-11-27	0	0.212	0.196	0.213	0.202	0.212	103,000	21,071	0.2046	0.212	0.196	0.213	0.202	0.212	103,000	0.2046	3.41%
2023-11-24	0	0.205	0.205	0.215	-	-	0	0	-	0.205	0.205	0.215	-	-	0	-	0.00%
2023-11-23	0	0.205	0.205	0.214	-	-	0	0	-	0.205	0.205	0.214	-	-	0	-	0.49%
2023-11-22	0	0.204	0.204	0.212	0.201	0.212	521,979	107,179	0.2053	0.204	0.204	0.212	0.201	0.212	521,979	0.2053	-7.27%
2023-11-21	0	0.220	0.216	0.221	0.207	0.229	82,500	18,494	0.2242	0.220	0.216	0.221	0.207	0.229	82,500	0.2242	6.28%
2023-11-20	0	0.207	0.207	0.218	0.207	0.219	41,500	8,958	0.2159	0.207	0.207	0.218	0.207	0.219	41,500	0.2159	-5.91%
2023-11-17	0	0.220	0.219	0.229	0.219	0.230	11,000	2,519	0.2290	0.220	0.219	0.229	0.219	0.230	11,000	0.2290	-0.90%
2023-11-16	0	0.222	0.221	0.229	0.222	0.245	31,000	7,227	0.2331	0.222	0.221	0.229	0.222	0.245	31,000	0.2331	0.91%
2023-11-15	0	0.220	0.220	0.232	0.220	0.240	205,471	49,071	0.2388	0.220	0.220	0.232	0.220	0.240	205,471	0.2388	-9.47%
2023-11-14	0	0.243	0.213	0.244	0.243	0.243	1,000	243	0.2430	0.243	0.213	0.244	0.243	0.243	1,000	0.2430	13.02%
2023-11-13	0	0.215	0.214	0.215	0.207	0.219	315,000	66,599	0.2114	0.215	0.214	0.215	0.207	0.219	315,000	0.2114	-6.52%
2023-11-10	0	0.230	0.211	0.231	0.211	0.230	6,000	1,349	0.2248	0.230	0.211	0.231	0.211	0.230	6,000	0.2248	0.00%
2023-11-09	0	0.230	0.213	0.230	0.213	0.230	6,000	1,331	0.2218	0.230	0.213	0.230	0.213	0.230	6,000	0.2218	0.44%
2023-11-08	0	0.229	0.212	0.229	0.208	0.230	8,000	1,780	0.2225	0.229	0.212	0.229	0.208	0.230	8,000	0.2225	4.57%
2023-11-07	0	0.219	0.213	0.229	0.204	0.247	6,000	1,421	0.2368	0.219	0.213	0.229	0.204	0.247	6,000	0.2368	-4.78%
2023-11-06	0	0.230	0.218	0.230	0.215	0.230	114,000	24,884	0.2183	0.230	0.218	0.230	0.215	0.230	114,000	0.2183	5.50%
2023-11-03	0	0.218	0.218	0.238	0.210	0.220	383,000	82,470	0.2153	0.218	0.218	0.238	0.210	0.220	383,000	0.2153	-6.03%
2023-11-02	0	0.232	0.230	0.234	0.232	0.255	76,000	18,047	0.2375	0.232	0.230	0.234	0.232	0.255	76,000	0.2375	-2.52%
2023-11-01	0	0.238	0.220	0.239	0.221	0.230	102,000	23,442	0.2298	0.238	0.220	0.239	0.221	0.230	102,000	0.2298	3.93%
2023-10-31	0	0.229	0.211	0.229	0.216	0.238	443,000	98,977	0.2234	0.229	0.211	0.229	0.216	0.238	443,000	0.2234	5.05%
2023-10-30	0	0.218	0.213	0.223	0.204	0.224	139,000	30,483	0.2193	0.218	0.213	0.223	0.204	0.224	139,000	0.2193	1.40%
2023-10-27	0	0.215	0.215	0.219	0.200	0.219	365,000	79,550	0.2179	0.215	0.215	0.219	0.200	0.219	365,000	0.2179	2.38%
2023-10-26	0	0.210	0.200	0.211	0.210	0.215	300,000	63,700	0.2123	0.210	0.200	0.211	0.210	0.215	300,000	0.2123	0.00%
2023-10-25	0	0.210	0.210	0.231	0.210	0.248	649,245	151,481	0.2333	0.210	0.210	0.231	0.210	0.248	649,245	0.2333	-8.70%
2023-10-24	0	0.230	0.230	0.233	0.227	0.248	185,000	44,375	0.2399	0.230	0.230	0.233	0.227	0.248	185,000	0.2399	-7.26%
2023-10-20	0	0.248	0.241	0.249	0.232	0.248	86,000	20,220	0.2351	0.248	0.241	0.249	0.232	0.248	86,000	0.2351	-2.75%
2023-10-19	0	0.255	0.255	0.260	0.227	0.255	79,000	20,051	0.2538	0.255	0.255	0.260	0.227	0.255	79,000	0.2538	3.66%
2023-10-18	0	0.246	0.243	0.248	0.225	0.250	197,000	48,233	0.2448	0.246	0.243	0.248	0.225	0.250	197,000	0.2448	-1.60%
2023-10-17	0	0.250	0.250	0.255	0.235	0.260	2,393,565	598,931	0.2502	0.250	0.250	0.255	0.235	0.260	2,393,565	0.2502	-9.09%
2023-10-16	0	0.275	0.275	0.285	0.275	0.300	1,839,000	514,845	0.2800	0.275	0.275	0.285	0.275	0.300	1,839,000	0.2800	-3.51%
2023-10-13	0	0.285	0.285	0.290	0.230	0.315	2,250,000	631,873	0.2808	0.285	0.285	0.290	0.230	0.315	2,250,000	0.2808	14.00%
2023-10-12	0	0.250	0.244	0.250	0.208	0.250	524,000	123,382	0.2355	0.250	0.244	0.250	0.208	0.250	524,000	0.2355	13.64%
2023-10-11	0	0.220	0.220	0.230	0.202	0.220	4,300,376	925,231	0.2152	0.220	0.220	0.230	0.202	0.220	4,300,376	0.2152	4.76%
2023-10-10	0	0.210	0.209	0.210	0.210	0.218	119,094	25,374	0.2131	0.210	0.209	0.210	0.210	0.218	119,094	0.2131	-8.70%
2023-10-09	0	0.230	-	0.230	-	-	0	0	-	0.230	-	0.230	-	-	0	-	0.00%
2023-10-06	0	0.230	0.230	0.235	0.229	0.238	230,000	52,916	0.2301	0.230	0.230	0.235	0.229	0.238	230,000	0.2301	6.48%
2023-10-05	0	0.216	0.208	0.216	0.207	0.230	209,000	46,836	0.2241	0.216	0.208	0.216	0.207	0.230	209,000	0.2241	-3.57%
2023-10-04	0	0.224	0.211	0.225	0.224	0.226	12,000	2,695	0.2246	0.224	0.211	0.225	0.224	0.226	12,000	0.2246	-1.32%
2023-10-03	0	0.227	0.220	0.228	0.210	0.230	53,000	11,488	0.2168	0.227	0.220	0.228	0.210	0.230	53,000	0.2168	0.00%
2023-09-29	0	0.227	0.227	0.230	0.213	0.230	226,000	49,598	0.2195	0.227	0.227	0.230	0.213	0.230	226,000	0.2195	0.00%
2023-09-28	0	0.227	0.218	0.227	0.201	0.235	258,000	59,399	0.2302	0.227	0.218	0.227	0.201	0.235	258,000	0.2302	3.18%
2023-09-27	0	0.220	0.220	0.226	0.200	0.220	468,000	100,423	0.2146	0.220	0.220	0.226	0.200	0.220	468,000	0.2146	4.76%
2023-09-26	0	0.210	0.203	0.210	0.201	0.212	528,287	110,488	0.2091	0.210	0.203	0.210	0.201	0.212	528,287	0.2091	6.06%
2023-09-25	0	0.198	0.198	0.208	0.194	0.196	391,317	76,304	0.1950	0.198	0.198	0.208	0.194	0.196	391,317	0.1950	-5.26%
2023-09-22	0	0.209	0.209	0.219	0.208	0.209	183,000	38,148	0.2085	0.209	0.209	0.219	0.208	0.209	183,000	0.2085	-2.79%
2023-09-21	0	0.215	0.200	0.215	0.184	0.215	128,000	24,804	0.1938	0.215	0.200	0.215	0.184	0.215	128,000	0.1938	5.91%
2023-09-20	0	0.203	0.199	0.203	0.192	0.203	103,000	20,487	0.1989	0.203	0.199	0.203	0.192	0.203	103,000	0.1989	-1.46%
2023-09-19	0	0.206	0.197	0.206	0.195	0.206	14,000	2,802	0.2001	0.206	0.197	0.206	0.195	0.206	14,000	0.2001	-5.07%
2023-09-18	0	0.217	0.197	0.218	-	-	0	0	-	0.217	0.197	0.218	-	-	0	-	-0.46%
2023-09-15	0	0.218	0.200	0.219	-	-	0	0	-	0.218	0.200	0.219	-	-	0	-	0.00%
2023-09-14	0	0.218	0.200	0.219	-	-	470	89	0.1894	0.218	0.200	0.219	-	-	470	0.1894	-0.91%
2023-09-13	0	0.220	0.212	0.220	0.210	0.220	724,000	155,647	0.2150	0.220	0.212	0.220	0.210	0.220	724,000	0.2150	6.80%
2023-09-12	0	0.206	0.201	0.206	0.199	0.210	85,272,000	15,354,958	0.1801	0.206	0.201	0.206	0.199	0.210	85,272,000	0.1801	-0.96%
2023-09-11	0	0.208	0.199	0.208	0.198	0.210	365,000	75,242	0.2061	0.208	0.199	0.208	0.198	0.210	365,000	0.2061	5.05%
2023-09-07	0	0.198	0.192	0.198	0.191	0.210	601,000	121,189	0.2016	0.198	0.192	0.198	0.191	0.210	601,000	0.2016	0.00%
2023-09-06	0	0.198	0.191	0.198	0.186	0.203	1,174,824	226,709	0.1930	0.198	0.191	0.198	0.186	0.203	1,174,824	0.1930	7.03%
2023-09-05	0	0.185	0.185	0.190	0.180	0.210	112,798,000	20,341,406	0.1803	0.185	0.185	0.190	0.180	0.210	112,798,000	0.1803	-5.13%
2023-09-04	0	0.195	0.183	0.195	0.180	0.200	2,100,188	389,679	0.1855	0.195	0.183	0.195	0.180	0.200	2,100,188	0.1855	6.56%
2023-08-31	0	0.183	0.180	0.186	0.183	0.205	358,000	66,347	0.1853	0.183	0.180	0.186	0.183	0.205	358,000	0.1853	-12.44%
2023-08-30	0	0.209	0.186	0.209	0.182	0.214	296,000	57,881	0.1955	0.209	0.186	0.209	0.182	0.214	296,000	0.1955	7.73%
2023-08-29	0	0.194	0.183	0.195	0.185	0.196	119,000	22,750	0.1912	0.194	0.183	0.195	0.185	0.196	119,000	0.1912	-0.51%
2023-08-28	0	0.195	0.176	0.200	-	-	0	0	-	0.195	0.176	0.200	-	-	0	-	2.63%
2023-08-25	0	0.190	0.188	0.190	0.188	0.192	70,000	13,296	0.1899	0.190	0.188	0.190	0.188	0.192	70,000	0.1899	-1.04%
2023-08-24	0	0.192	0.180	0.193	0.180	0.198	151,000	27,593	0.1827	0.192	0.180	0.193	0.180	0.198	151,000	0.1827	1.05%
2023-08-23	0	0.190	0.185	0.193	0.188	0.200	906,823	175,478	0.1935	0.190	0.185	0.193	0.188	0.200	906,823	0.1935	-11.21%
2023-08-22	0	0.214	0.197	0.214	0.197	0.214	272,000	55,739	0.2049	0.214	0.197	0.214	0.197	0.214	272,000	0.2049	2.88%
2023-08-21	0	0.208	0.202	0.210	-	-	0	0	-	0.208	0.202	0.210	-	-	0	-	0.97%
2023-08-18	0	0.206	0.198	0.207	0.198	0.203	25,000	5,070	0.2028	0.206	0.198	0.207	0.198	0.203	25,000	0.2028	0.98%
2023-08-17	0	0.204	0.197	0.205	-	-	0	0	-	0.204	0.197	0.205	-	-	0	-	2.00%
2023-08-16	0	0.200	0.200	0.207	0.196	0.214	106,000	21,121	0.1993	0.200	0.200	0.207	0.196	0.214	106,000	0.1993	-4.31%
2023-08-15	0	0.209	0.205	0.209	0.196	0.215	113,000	22,780	0.2016	0.209	0.205	0.209	0.196	0.215	113,000	0.2016	1.95%
2023-08-14	0	0.205	0.200	0.218	0.199	0.243	66,000	14,474	0.2193	0.205	0.200	0.218	0.199	0.243	66,000	0.2193	-8.48%
2023-08-11	0	0.224	0.198	0.224	0.225	0.230	85,000	19,320	0.2273	0.224	0.198	0.224	0.225	0.230	85,000	0.2273	-0.88%
2023-08-10	0	0.226	0.208	0.226	0.228	0.228	1,000	228	0.2280	0.226	0.208	0.226	0.228	0.228	1,000	0.2280	-0.88%
2023-08-09	0	0.228	0.212	0.228	0.212	0.228	180,647	39,478	0.2185	0.228	0.212	0.228	0.212	0.228	180,647	0.2185	7.55%
2023-08-08	0	0.212	0.201	0.212	0.212	0.212	10,000	2,120	0.2120	0.212	0.201	0.212	0.212	0.212	10,000	0.2120	0.95%
2023-08-07	0	0.210	0.203	0.216	0.195	0.216	47,000	10,099	0.2149	0.210	0.203	0.216	0.195	0.216	47,000	0.2149	5.00%
2023-08-04	0	0.200	0.198	0.216	0.200	0.200	7,870	1,567	0.1991	0.200	0.198	0.216	0.200	0.200	7,870	0.1991	-4.31%
2023-08-03	0	0.209	0.202	0.209	0.200	0.220	101,000	21,160	0.2095	0.209	0.202	0.209	0.200	0.220	101,000	0.2095	-3.69%
2023-08-02	0	0.217	0.197	0.217	-	-	0	0	-	0.217	0.197	0.217	-	-	0	-	-1.36%
2023-08-01	0	0.220	0.201	0.209	0.208	0.220	359,282	78,294	0.2179	0.220	0.201	0.209	0.208	0.220	359,282	0.2179	1.85%
2023-07-31	0	0.216	0.192	0.216	0.213	0.216	2,000	429	0.2145	0.216	0.192	0.216	0.213	0.216	2,000	0.2145	10.20%
2023-07-28	0	0.196	0.196	0.207	0.188	0.215	848,000	176,050	0.2076	0.196	0.196	0.207	0.188	0.215	848,000	0.2076	-10.09%
2023-07-27	0	0.218	0.190	0.218	0.187	0.219	522,000	107,005	0.2050	0.218	0.190	0.218	0.187	0.219	522,000	0.2050	10.10%
2023-07-26	0	0.198	0.188	0.196	0.186	0.200	358,000	67,704	0.1891	0.198	0.188	0.196	0.186	0.200	358,000	0.1891	-0.50%
2023-07-25	0	0.199	0.186	0.200	0.199	0.199	2,000	398	0.1990	0.199	0.186	0.200	0.199	0.199	2,000	0.1990	0.51%
2023-07-24	0	0.198	0.186	0.200	0.186	0.199	154,000	28,683	0.1863	0.198	0.186	0.200	0.186	0.199	154,000	0.1863	-0.50%
2023-07-21	0	0.199	0.196	0.199	-	-	0	0	-	0.199	0.196	0.199	-	-	0	-	0.00%
2023-07-20	0	0.199	0.196	0.200	-	-	0	0	-	0.199	0.196	0.200	-	-	0	-	1.53%
2023-07-19	0	0.196	0.196	0.200	0.186	0.198	42,188	8,098	0.1920	0.196	0.196	0.200	0.186	0.198	42,188	0.1920	1.55%
2023-07-18	0	0.193	0.193	0.200	0.192	0.210	144,000	30,205	0.2098	0.193	0.193	0.200	0.192	0.210	144,000	0.2098	-8.96%
2023-07-14	0	0.212	0.210	0.212	0.192	0.214	1,646,000	339,661	0.2064	0.212	0.210	0.212	0.192	0.214	1,646,000	0.2064	-0.93%
2023-07-13	0	0.214	0.204	0.214	0.203	0.235	1,129,095	244,631	0.2167	0.214	0.204	0.214	0.203	0.235	1,129,095	0.2167	-1.38%
2023-07-12	0	0.217	0.217	0.230	0.216	0.230	183,000	39,724	0.2171	0.217	0.217	0.230	0.216	0.230	183,000	0.2171	-10.70%
2023-07-11	0	0.243	0.212	0.245	0.220	0.245	486,000	111,648	0.2297	0.243	0.212	0.245	0.220	0.245	486,000	0.2297	8.97%
2023-07-10	0	0.223	0.220	0.228	0.216	0.231	648,824	144,895	0.2233	0.223	0.220	0.228	0.216	0.231	648,824	0.2233	-10.80%
2023-07-07	0	0.250	0.230	0.255	0.249	0.270	3,969,000	1,014,340	0.2556	0.250	0.230	0.255	0.249	0.270	3,969,000	0.2556	-3.85%
2023-07-06	0	0.260	0.260	0.270	0.250	0.265	323,565	84,187	0.2602	0.260	0.260	0.270	0.250	0.265	323,565	0.2602	1.96%
2023-07-05	0	0.255	0.248	0.260	0.243	0.265	1,189,000	308,194	0.2592	0.255	0.248	0.260	0.243	0.265	1,189,000	0.2592	4.94%
2023-07-04	0	0.243	0.211	0.244	0.245	0.245	1,000	245	0.2450	0.243	0.211	0.244	0.245	0.245	1,000	0.2450	15.17%
2023-07-03	0	0.211	0.210	0.211	0.210	0.211	676,000	141,978	0.2100	0.211	0.210	0.211	0.210	0.211	676,000	0.2100	0.48%
2023-06-30	0	0.210	0.210	0.215	0.209	0.213	688,000	144,474	0.2100	0.210	0.210	0.215	0.209	0.213	688,000	0.2100	-1.41%
2023-06-29	0	0.213	0.210	0.215	0.210	0.211	245,571	51,668	0.2104	0.213	0.210	0.215	0.210	0.211	245,571	0.2104	0.95%
2023-06-28	0	0.211	0.211	0.221	0.210	0.211	103,000	21,731	0.2110	0.211	0.211	0.221	0.210	0.211	103,000	0.2110	-4.52%
2023-06-27	0	0.221	0.211	0.221	0.211	0.223	24,000	5,116	0.2132	0.221	0.211	0.221	0.211	0.223	24,000	0.2132	5.24%
2023-06-26	0	0.210	0.210	0.242	0.210	0.210	78,000	16,380	0.2100	0.210	0.210	0.242	0.210	0.210	78,000	0.2100	-1.41%
2023-06-23	0	0.213	0.210	0.220	0.210	0.213	111,000	23,347	0.2103	0.213	0.210	0.220	0.210	0.213	111,000	0.2103	-0.93%
2023-06-21	0	0.215	0.198	0.214	0.188	0.215	238,000	50,197	0.2109	0.215	0.198	0.214	0.188	0.215	238,000	0.2109	3.86%
2023-06-20	0	0.207	0.195	0.208	0.185	0.205	220,000	44,712	0.2032	0.207	0.195	0.208	0.185	0.205	220,000	0.2032	3.50%
2023-06-19	0	0.200	0.190	0.203	0.186	0.200	251,471	49,490	0.1968	0.200	0.190	0.203	0.186	0.200	251,471	0.1968	2.56%
2023-06-16	0	0.195	0.190	0.195	0.188	0.195	24,000	4,616	0.1923	0.195	0.190	0.195	0.188	0.195	24,000	0.1923	-0.51%
2023-06-15	0	0.196	0.188	0.196	-	-	0	0	-	0.196	0.188	0.196	-	-	0	-	-2.00%
2023-06-14	0	0.200	0.188	0.200	0.185	0.201	181,000	34,565	0.1910	0.200	0.188	0.200	0.185	0.201	181,000	0.1910	-9.09%
2023-06-13	0	0.220	0.200	0.220	-	-	0	0	-	0.220	0.200	0.220	-	-	0	-	0.00%
2023-06-12	0	0.220	0.200	0.220	0.189	0.220	543,000	113,339	0.2087	0.220	0.200	0.220	0.189	0.220	543,000	0.2087	10.00%
2023-06-09	0	0.200	0.189	0.200	-	-	0	0	-	0.200	0.189	0.200	-	-	0	-	0.00%
2023-06-08	0	0.200	0.194	0.200	0.193	0.200	63,000	12,574	0.1996	0.200	0.194	0.200	0.193	0.200	63,000	0.1996	-1.48%
2023-06-07	0	0.203	0.200	0.204	0.195	0.207	1,184,000	239,594	0.2024	0.203	0.200	0.204	0.195	0.207	1,184,000	0.2024	-1.93%
2023-06-06	0	0.207	0.207	0.210	0.200	0.207	691,000	141,586	0.2049	0.207	0.207	0.210	0.200	0.207	691,000	0.2049	1.47%
2023-06-05	0	0.204	0.204	0.207	0.200	0.220	1,233,470	252,074	0.2044	0.204	0.204	0.207	0.200	0.220	1,233,470	0.2044	-9.33%
2023-06-02	0	0.225	0.195	0.226	0.195	0.225	460,282	97,791	0.2125	0.225	0.195	0.226	0.195	0.225	460,282	0.2125	14.21%
2023-06-01	0	0.197	0.197	0.199	0.190	0.209	761,188	153,834	0.2021	0.197	0.197	0.199	0.190	0.209	761,188	0.2021	-1.01%
2023-05-31	0	0.199	0.186	0.200	0.185	0.205	455,000	91,157	0.2003	0.199	0.186	0.200	0.185	0.205	455,000	0.2003	-2.45%
2023-05-30	0	0.204	0.204	0.205	0.191	0.191	73,000	13,945	0.1910	0.204	0.204	0.205	0.191	0.191	73,000	0.1910	-0.49%
2023-05-29	0	0.205	0.195	0.206	0.195	0.210	977,350	196,930	0.2015	0.205	0.195	0.206	0.195	0.210	977,350	0.2015	-3.30%
2023-05-25	0	0.212	0.201	0.213	0.202	0.212	559,000	113,859	0.2037	0.212	0.201	0.213	0.202	0.212	559,000	0.2037	-0.47%
2023-05-24	0	0.213	0.211	0.227	0.213	0.220	56,000	12,047	0.2151	0.213	0.211	0.227	0.213	0.220	56,000	0.2151	-10.13%
2023-05-23	0	0.237	0.217	0.239	0.237	0.237	1,000	237	0.2370	0.237	0.217	0.239	0.237	0.237	1,000	0.2370	3.04%
2023-05-22	0	0.230	0.227	0.230	0.220	0.238	159,000	35,665	0.2243	0.230	0.227	0.230	0.220	0.238	159,000	0.2243	-5.35%
2023-05-19	0	0.243	0.220	0.244	-	-	0	0	-	0.243	0.220	0.244	-	-	0	-	-0.82%
2023-05-18	0	0.245	0.221	0.247	0.216	0.248	63,000	15,496	0.2460	0.245	0.221	0.247	0.216	0.248	63,000	0.2460	3.38%
2023-05-17	0	0.237	0.217	0.237	-	-	0	0	-	0.237	0.217	0.237	-	-	0	-	-0.42%
2023-05-16	0	0.238	0.238	0.239	0.220	0.239	89,000	19,676	0.2211	0.238	0.238	0.239	0.220	0.239	89,000	0.2211	-0.42%
2023-05-15	0	0.239	0.232	0.239	0.202	0.239	137,000	30,914	0.2256	0.239	0.232	0.239	0.202	0.239	137,000	0.2256	8.64%
2023-05-12	0	0.220	0.220	0.221	0.211	0.221	99,000	21,829	0.2205	0.220	0.220	0.221	0.211	0.221	99,000	0.2205	0.00%
2023-05-11	0	0.220	0.220	0.234	0.218	0.234	652,000	143,395	0.2199	0.220	0.220	0.234	0.218	0.234	652,000	0.2199	1.38%
2023-05-10	0	0.217	0.217	0.218	0.216	0.218	1,122,000	243,553	0.2171	0.217	0.217	0.218	0.216	0.218	1,122,000	0.2171	0.00%
2023-05-09	0	0.217	0.217	0.218	0.211	0.218	381,000	82,469	0.2165	0.217	0.217	0.218	0.211	0.218	381,000	0.2165	0.46%
2023-05-08	0	0.216	0.216	0.218	0.216	0.218	224,000	48,830	0.2180	0.216	0.216	0.218	0.216	0.218	224,000	0.2180	-0.92%
2023-05-05	0	0.218	0.218	0.220	0.210	0.230	1,122,000	240,119	0.2140	0.218	0.218	0.220	0.210	0.230	1,122,000	0.2140	-1.80%
2023-05-04	0	0.222	0.216	0.222	0.213	0.240	1,368,094	301,132	0.2201	0.222	0.216	0.222	0.213	0.240	1,368,094	0.2201	-9.39%
2023-05-03	0	0.245	0.233	0.249	0.245	0.245	20,000	4,900	0.2450	0.245	0.233	0.249	0.245	0.245	20,000	0.2450	-1.61%
2023-05-02	0	0.249	0.232	0.250	0.231	0.250	153,000	38,089	0.2489	0.249	0.232	0.250	0.231	0.250	153,000	0.2489	0.00%
2023-04-28	0	0.249	0.230	0.249	0.250	0.250	330,000	82,500	0.2500	0.249	0.230	0.249	0.250	0.250	330,000	0.2500	-0.40%
2023-04-27	0	0.250	0.245	0.250	0.245	0.250	124,000	30,890	0.2491	0.250	0.245	0.250	0.245	0.250	124,000	0.2491	0.00%
2023-04-26	0	0.250	0.245	0.255	0.242	0.270	1,989,000	504,467	0.2536	0.250	0.245	0.255	0.242	0.270	1,989,000	0.2536	-1.96%
2023-04-25	0	0.255	0.250	0.260	0.250	0.260	851,000	215,795	0.2536	0.255	0.250	0.260	0.250	0.260	851,000	0.2536	-7.27%
2023-04-24	0	0.275	0.260	0.275	0.260	0.275	302,000	81,320	0.2693	0.275	0.260	0.275	0.260	0.275	302,000	0.2693	1.85%
2023-04-21	0	0.270	0.260	0.270	0.260	0.270	615,000	165,040	0.2684	0.270	0.260	0.270	0.260	0.270	615,000	0.2684	-6.90%
2023-04-20	0	0.290	0.270	0.295	0.270	0.300	179,000	53,445	0.2986	0.290	0.270	0.295	0.270	0.300	179,000	0.2986	0.00%
2023-04-19	0	0.290	0.250	0.295	0.260	0.290	84,470	22,009	0.2606	0.290	0.250	0.295	0.260	0.290	84,470	0.2606	3.57%
2023-04-18	0	0.280	0.260	0.295	-	-	0	0	-	0.280	0.260	0.295	-	-	0	-	0.00%
2023-04-17	0	0.280	0.265	0.290	0.260	0.280	13,941	3,825	0.2744	0.280	0.265	0.290	0.260	0.280	13,941	0.2744	0.00%
2023-04-14	0	0.280	0.241	0.280	-	-	0	0	-	0.280	0.241	0.280	-	-	0	-	0.00%
2023-04-13	0	0.280	0.270	0.285	0.270	0.290	3,000	840	0.2800	0.280	0.270	0.285	0.270	0.290	3,000	0.2800	-5.08%
2023-04-12	0	0.295	0.290	0.295	0.275	0.305	125,799	37,714	0.2998	0.295	0.290	0.295	0.275	0.305	125,799	0.2998	0.00%
2023-04-11	0	0.295	0.270	0.295	0.265	0.300	5,815,394	1,576,768	0.2711	0.295	0.270	0.295	0.265	0.300	5,815,394	0.2711	7.27%
2023-04-06	0	0.275	0.270	0.275	0.260	0.280	29,000	7,850	0.2707	0.275	0.270	0.275	0.260	0.280	29,000	0.2707	1.85%
2023-04-04	0	0.270	0.270	0.275	-	-	0	0	-	0.270	0.270	0.275	-	-	0	-	3.85%
2023-04-03	0	0.260	0.270	0.275	0.260	0.285	46,000	12,670	0.2754	0.260	0.270	0.275	0.260	0.285	46,000	0.2754	-10.34%
2023-03-31	0	0.290	0.255	0.290	0.255	0.290	107,000	28,005	0.2617	0.290	0.255	0.290	0.255	0.290	107,000	0.2617	3.57%
2023-03-30	0	0.280	0.260	0.290	-	-	0	0	-	0.280	0.260	0.290	-	-	0	-	1.82%
2023-03-29	0	0.275	0.275	0.290	0.250	0.275	913,000	238,535	0.2613	0.275	0.275	0.290	0.250	0.275	913,000	0.2613	-6.78%
2023-03-28	0	0.295	0.270	0.295	-	-	0	0	-	0.295	0.270	0.295	-	-	0	-	0.00%
2023-03-27	0	0.295	0.270	0.300	0.265	0.315	331,000	93,835	0.2835	0.295	0.270	0.300	0.265	0.315	331,000	0.2835	9.26%
2023-03-24	0	0.270	0.265	0.290	0.270	0.270	1,564	413	0.2641	0.270	0.265	0.290	0.270	0.270	1,564	0.2641	-5.26%
2023-03-23	0	0.285	0.270	0.290	0.265	0.275	21,000	5,665	0.2698	0.285	0.270	0.290	0.265	0.275	21,000	0.2698	0.00%
2023-03-22	0	0.285	0.285	0.330	0.285	0.285	38,000	10,830	0.2850	0.285	0.285	0.330	0.285	0.285	38,000	0.2850	-3.39%
2023-03-21	0	0.295	0.275	0.300	-	-	0	0	-	0.295	0.275	0.300	-	-	0	-	0.00%
2023-03-20	0	0.295	0.280	0.295	-	-	0	0	-	0.295	0.280	0.295	-	-	0	-	0.00%
2023-03-17	0	0.295	0.295	0.310	0.280	0.305	169,000	50,550	0.2991	0.295	0.295	0.310	0.280	0.305	169,000	0.2991	-1.67%
2023-03-16	0	0.300	0.280	0.285	0.270	0.370	15,540,753	4,521,309	0.2909	0.300	0.280	0.285	0.270	0.370	15,540,753	0.2909	11.11%
2023-03-15	0	0.270	0.255	0.270	0.255	0.280	1,710,000	464,380	0.2716	0.270	0.255	0.270	0.255	0.280	1,710,000	0.2716	-10.00%
2023-03-14	0	0.300	0.300	0.305	0.280	0.310	375,000	116,220	0.3099	0.300	0.300	0.305	0.280	0.310	375,000	0.3099	0.00%
2023-03-13	0	0.300	0.255	0.305	-	-	0	0	-	0.300	0.255	0.305	-	-	0	-	0.00%
2023-03-10	0	0.300	0.300	0.305	0.280	0.290	369,000	105,200	0.2851	0.300	0.300	0.305	0.280	0.290	369,000	0.2851	-1.64%
2023-03-09	0	0.305	0.290	0.305	0.310	0.310	254,000	78,740	0.3100	0.305	0.290	0.305	0.310	0.310	254,000	0.3100	0.00%
2023-03-08	0	0.305	0.265	0.305	0.305	0.305	1,471	439	0.2984	0.305	0.265	0.305	0.305	0.305	1,471	0.2984	0.00%
2023-03-07	0	0.305	0.305	0.310	0.295	0.310	163,470	50,586	0.3095	0.305	0.305	0.310	0.295	0.310	163,470	0.3095	-3.17%
2023-03-06	0	0.315	0.295	0.315	0.280	0.315	4,475	1,344	0.3003	0.315	0.295	0.315	0.280	0.315	4,475	0.3003	3.28%
2023-03-03	0	0.305	0.280	0.320	-	-	0	0	-	0.305	0.280	0.320	-	-	0	-	0.00%
2023-03-02	0	0.305	0.295	0.310	0.295	0.310	23,000	7,095	0.3085	0.305	0.295	0.310	0.295	0.310	23,000	0.3085	-1.61%
2023-03-01	0	0.310	0.275	0.315	0.310	0.310	1,000	310	0.3100	0.310	0.275	0.315	0.310	0.310	1,000	0.3100	5.08%
2023-02-28	0	0.295	0.280	0.295	0.295	0.305	57,000	17,355	0.3045	0.295	0.280	0.295	0.295	0.305	57,000	0.3045	0.00%
2023-02-27	0	0.295	0.275	0.295	0.290	0.295	25,475	7,498	0.2943	0.295	0.275	0.295	0.290	0.295	25,475	0.2943	0.00%
2023-02-24	0	0.295	0.285	0.295	-	-	0	0	-	0.295	0.285	0.295	-	-	0	-	0.00%
2023-02-23	0	0.295	0.295	0.300	0.295	0.305	153,000	46,425	0.3034	0.295	0.295	0.300	0.295	0.305	153,000	0.3034	0.00%
2023-02-22	0	0.295	0.285	0.295	0.285	0.295	27,000	7,825	0.2898	0.295	0.285	0.295	0.285	0.295	27,000	0.2898	1.72%
2023-02-21	0	0.290	0.280	0.290	0.290	0.295	313,000	91,120	0.2911	0.290	0.280	0.290	0.290	0.295	313,000	0.2911	-7.94%
2023-02-20	0	0.315	0.300	0.320	-	-	471	129	0.2739	0.315	0.300	0.320	-	-	471	0.2739	0.00%
2023-02-17	0	0.315	0.295	0.320	-	-	0	0	-	0.315	0.295	0.320	-	-	0	-	0.00%
2023-02-16	0	0.315	0.305	0.315	0.305	0.330	681,000	219,975	0.3230	0.315	0.305	0.315	0.305	0.330	681,000	0.3230	-1.56%
2023-02-15	0	0.320	0.295	0.325	0.320	0.320	1,000	320	0.3200	0.320	0.295	0.325	0.320	0.320	1,000	0.3200	1.59%
2023-02-14	0	0.315	0.295	0.320	-	-	0	0	-	0.315	0.295	0.320	-	-	0	-	-1.56%
2023-02-13	0	0.320	0.270	0.325	-	-	0	0	-	0.320	0.270	0.325	-	-	0	-	0.00%
2023-02-10	0	0.320	0.315	0.320	0.315	0.320	23,000	7,345	0.3193	0.320	0.315	0.320	0.315	0.320	23,000	0.3193	0.00%
2023-02-09	0	0.320	0.315	0.325	0.315	0.320	462,000	145,770	0.3155	0.320	0.315	0.325	0.315	0.320	462,000	0.3155	-3.03%
2023-02-08	0	0.330	0.315	0.330	0.320	0.335	412,000	136,190	0.3306	0.330	0.315	0.330	0.320	0.335	412,000	0.3306	0.00%
2023-02-07	0	0.330	0.325	0.335	0.315	0.355	548,000	181,320	0.3309	0.330	0.325	0.335	0.315	0.355	548,000	0.3309	4.76%
2023-02-06	0	0.315	0.315	0.325	0.315	0.320	40,000	12,795	0.3199	0.315	0.315	0.325	0.315	0.320	40,000	0.3199	0.00%
2023-02-03	0	0.315	0.315	0.330	0.310	0.330	109,000	35,760	0.3281	0.315	0.315	0.330	0.310	0.330	109,000	0.3281	-1.56%
2023-02-02	0	0.320	0.320	0.330	0.315	0.325	403,000	129,240	0.3207	0.320	0.320	0.330	0.315	0.325	403,000	0.3207	-1.54%
2023-02-01	0	0.325	0.320	0.325	0.320	0.330	202,000	66,210	0.3278	0.325	0.320	0.325	0.320	0.330	202,000	0.3278	-1.52%
2023-01-31	0	0.330	0.325	0.335	0.325	0.325	83,000	26,975	0.3250	0.330	0.325	0.335	0.325	0.325	83,000	0.3250	1.54%
2023-01-30	0	0.325	0.325	0.335	0.325	0.335	171,000	56,280	0.3291	0.325	0.325	0.335	0.325	0.335	171,000	0.3291	-1.52%
2023-01-27	0	0.330	0.320	0.330	0.325	0.335	335,000	111,200	0.3319	0.330	0.320	0.330	0.325	0.335	335,000	0.3319	-2.94%
2023-01-26	0	0.340	0.320	0.340	0.320	0.340	1,276,000	410,675	0.3218	0.340	0.320	0.340	0.320	0.340	1,276,000	0.3218	4.62%
2023-01-20	0	0.325	0.325	0.335	0.320	0.325	53,000	17,220	0.3249	0.325	0.325	0.335	0.320	0.325	53,000	0.3249	1.56%
2023-01-19	0	0.320	0.320	0.325	0.320	0.330	166,000	54,760	0.3299	0.320	0.320	0.325	0.320	0.330	166,000	0.3299	-5.88%
2023-01-18	0	0.340	0.330	0.340	0.320	0.340	253,000	85,995	0.3399	0.340	0.330	0.340	0.320	0.340	253,000	0.3399	0.00%
2023-01-17	0	0.340	0.320	0.340	-	-	0	0	-	0.340	0.320	0.340	-	-	0	-	0.00%
2023-01-16	0	0.340	0.335	0.340	0.320	0.340	56,000	18,460	0.3296	0.340	0.335	0.340	0.320	0.340	56,000	0.3296	6.25%
2023-01-13	0	0.320	0.320	0.330	0.320	0.320	172,000	55,040	0.3200	0.320	0.320	0.330	0.320	0.320	172,000	0.3200	0.00%
2023-01-12	0	0.320	0.320	0.340	0.320	0.345	106,000	35,675	0.3366	0.320	0.320	0.340	0.320	0.345	106,000	0.3366	-3.03%
2023-01-11	0	0.330	0.320	0.330	0.310	0.330	213,000	68,170	0.3200	0.330	0.320	0.330	0.310	0.330	213,000	0.3200	-2.94%
2023-01-10	0	0.340	0.320	0.340	-	-	0	0	-	0.340	0.320	0.340	-	-	0	-	-1.45%
2023-01-09	0	0.345	0.325	0.345	0.320	0.345	679,775	220,312	0.3241	0.345	0.325	0.345	0.320	0.345	679,775	0.3241	4.55%
2023-01-06	0	0.330	0.330	0.335	0.320	0.340	62,000	20,740	0.3345	0.330	0.330	0.335	0.320	0.340	62,000	0.3345	3.13%
2023-01-05	0	0.320	0.320	0.330	0.320	0.340	149,000	48,080	0.3227	0.320	0.320	0.330	0.320	0.340	149,000	0.3227	-5.88%
2023-01-04	0	0.340	0.320	0.340	-	-	0	0	-	0.340	0.320	0.340	-	-	0	-	0.00%
2023-01-03	0	0.340	0.330	0.340	0.315	0.340	77,000	25,260	0.3281	0.340	0.330	0.340	0.315	0.340	77,000	0.3281	3.03%
2022-12-30	0	0.330	0.315	0.335	0.310	0.330	171,000	53,565	0.3132	0.330	0.315	0.335	0.310	0.330	171,000	0.3132	4.76%
2022-12-29	0	0.315	0.315	0.320	0.315	0.320	6,000	1,915	0.3192	0.315	0.315	0.320	0.315	0.320	6,000	0.3192	-4.55%
2022-12-28	0	0.330	0.330	0.335	0.325	0.325	20,035	6,510	0.3249	0.330	0.330	0.335	0.325	0.325	20,035	0.3249	0.00%
2022-12-23	0	0.330	0.315	0.330	0.315	0.330	126,000	41,270	0.3275	0.330	0.315	0.330	0.315	0.330	126,000	0.3275	0.00%
2022-12-22	0	0.330	0.320	0.330	0.320	0.345	114,000	36,560	0.3207	0.330	0.320	0.330	0.320	0.345	114,000	0.3207	-4.35%
2022-12-21	0	0.345	0.325	0.345	0.310	0.345	158,470	50,488	0.3186	0.345	0.325	0.345	0.310	0.345	158,470	0.3186	7.81%
2022-12-20	0	0.320	0.315	0.320	0.315	0.350	161,000	54,745	0.3400	0.320	0.315	0.320	0.315	0.350	161,000	0.3400	-5.88%
2022-12-19	0	0.340	0.310	0.340	0.340	0.340	3,000	1,020	0.3400	0.340	0.310	0.340	0.340	0.340	3,000	0.3400	1.49%
2022-12-16	0	0.335	0.335	0.340	0.325	0.325	30,000	9,715	0.3238	0.335	0.335	0.340	0.325	0.325	30,000	0.3238	3.08%
2022-12-15	0	0.325	0.325	0.340	0.310	0.355	84,000	27,290	0.3249	0.325	0.325	0.340	0.310	0.355	84,000	0.3249	-4.41%
2022-12-14	0	0.340	0.330	0.340	0.340	0.350	147,000	50,860	0.3460	0.340	0.330	0.340	0.340	0.350	147,000	0.3460	-2.86%
2022-12-13	0	0.350	0.345	0.350	0.340	0.350	1,032,470	361,053	0.3497	0.350	0.345	0.350	0.340	0.350	1,032,470	0.3497	0.00%
2022-12-12	0	0.350	0.350	0.360	0.350	0.400	233,677	83,145	0.3558	0.350	0.350	0.360	0.350	0.400	233,677	0.3558	0.00%
2022-12-09	0	0.350	0.350	0.355	0.350	0.360	542,000	193,120	0.3563	0.350	0.350	0.355	0.350	0.360	542,000	0.3563	4.48%
2022-12-08	0	0.335	0.320	0.335	0.315	0.365	166,000	58,005	0.3494	0.335	0.320	0.335	0.315	0.365	166,000	0.3494	-4.29%
2022-12-07	0	0.350	0.330	0.360	0.320	0.330	116,000	37,620	0.3243	0.350	0.330	0.360	0.320	0.330	116,000	0.3243	7.69%
2022-12-06	0	0.325	0.305	0.330	-	-	0	0	-	0.325	0.305	0.330	-	-	0	-	0.00%
2022-12-05	0	0.325	0.315	0.325	0.315	0.330	540,000	171,785	0.3181	0.325	0.315	0.325	0.315	0.330	540,000	0.3181	-2.99%
2022-12-02	0	0.335	0.335	0.340	0.310	0.330	51,040	15,902	0.3116	0.335	0.335	0.340	0.310	0.330	51,040	0.3116	-4.29%
2022-12-01	0	0.350	0.350	0.360	0.325	0.340	168,000	55,585	0.3309	0.350	0.350	0.360	0.325	0.340	168,000	0.3309	2.94%
2022-11-30	0	0.340	0.315	0.335	0.315	0.350	34,941	11,052	0.3163	0.340	0.315	0.335	0.315	0.350	34,941	0.3163	3.03%
2022-11-29	0	0.330	0.320	0.330	0.320	0.330	21,282	6,972	0.3276	0.330	0.320	0.330	0.320	0.330	21,282	0.3276	-1.49%
2022-11-28	0	0.335	0.315	0.335	0.325	0.335	12,000	4,000	0.3333	0.335	0.315	0.335	0.325	0.335	12,000	0.3333	1.52%
2022-11-25	0	0.330	0.310	0.330	0.340	0.355	25,000	8,710	0.3484	0.330	0.310	0.330	0.340	0.355	25,000	0.3484	3.13%
2022-11-24	0	0.320	0.310	0.320	0.310	0.370	377,000	119,715	0.3175	0.320	0.310	0.320	0.310	0.370	377,000	0.3175	4.92%
2022-11-23	0	0.305	0.315	0.325	0.290	0.345	12,000	4,040	0.3367	0.305	0.315	0.325	0.290	0.345	12,000	0.3367	-11.59%
2022-11-22	0	0.345	0.310	0.350	0.310	0.355	3,000	1,010	0.3367	0.345	0.310	0.350	0.310	0.355	3,000	0.3367	2.99%
2022-11-21	0	0.335	0.310	0.340	0.310	0.360	126,470	41,545	0.3285	0.335	0.310	0.340	0.310	0.360	126,470	0.3285	-11.84%
2022-11-18	0	0.380	0.300	0.380	0.320	0.370	20,000	6,510	0.3255	0.380	0.300	0.380	0.320	0.370	20,000	0.3255	18.75%
2022-11-17	0	0.320	0.285	0.320	0.285	0.320	6,000	1,780	0.2967	0.320	0.285	0.320	0.285	0.320	6,000	0.2967	0.00%
2022-11-16	0	0.320	0.310	0.320	0.300	0.330	129,000	40,025	0.3103	0.320	0.310	0.320	0.300	0.330	129,000	0.3103	1.59%
2022-11-15	0	0.315	0.300	0.320	0.300	0.330	570,000	181,085	0.3177	0.315	0.300	0.320	0.300	0.330	570,000	0.3177	-1.56%
2022-11-14	0	0.320	0.305	0.320	0.300	0.330	278,000	84,660	0.3045	0.320	0.305	0.320	0.300	0.330	278,000	0.3045	-8.57%
2022-11-11	0	0.350	0.300	0.350	-	-	0	0	-	0.350	0.300	0.350	-	-	0	-	0.00%
2022-11-10	0	0.350	0.285	0.350	-	-	0	0	-	0.350	0.285	0.350	-	-	0	-	-1.41%
2022-11-09	0	0.355	0.290	0.355	-	-	0	0	-	0.355	0.290	0.355	-	-	0	-	-1.39%
2022-11-08	0	0.360	0.280	0.360	0.285	0.300	54,475	15,821	0.2904	0.360	0.280	0.360	0.285	0.300	54,475	0.2904	16.13%
2022-11-07	0	0.310	0.300	0.310	0.300	0.330	60,646	18,727	0.3088	0.310	0.300	0.310	0.300	0.330	60,646	0.3088	3.33%
2022-11-04	0	0.300	0.285	0.300	0.275	0.310	287,000	83,455	0.2908	0.300	0.285	0.300	0.275	0.310	287,000	0.2908	-1.64%
2022-11-03	0	0.305	0.285	0.305	0.250	0.305	708,471	190,797	0.2693	0.305	0.285	0.305	0.250	0.305	708,471	0.2693	1.67%
2022-11-02	0	0.300	0.275	0.305	-	-	0	0	-	0.300	0.275	0.305	-	-	0	-	0.00%
2022-11-01	0	0.300	0.280	0.300	-	-	470	122	0.2596	0.300	0.280	0.300	-	-	470	0.2596	-3.23%
2022-10-31	0	0.310	0.285	0.315	0.270	0.290	45,000	12,850	0.2856	0.310	0.285	0.315	0.270	0.290	45,000	0.2856	3.33%
2022-10-28	0	0.300	0.280	0.300	0.280	0.335	471,000	138,410	0.2939	0.300	0.280	0.300	0.280	0.335	471,000	0.2939	-4.76%
2022-10-27	0	0.315	0.315	0.335	0.305	0.315	88,188	26,939	0.3055	0.315	0.315	0.335	0.305	0.315	88,188	0.3055	-5.97%
2022-10-26	0	0.335	0.335	0.345	0.335	0.335	9,470	3,163	0.3340	0.335	0.335	0.345	0.335	0.335	9,470	0.3340	0.00%
2022-10-25	0	0.335	0.315	0.335	0.305	0.335	117,000	39,015	0.3335	0.335	0.315	0.335	0.305	0.335	117,000	0.3335	-1.47%
2022-10-24	0	0.340	0.305	0.345	0.340	0.340	20,000	6,800	0.3400	0.340	0.305	0.345	0.340	0.340	20,000	0.3400	-1.45%
2022-10-21	0	0.345	0.310	0.345	0.310	0.345	88,000	28,840	0.3277	0.345	0.310	0.345	0.310	0.345	88,000	0.3277	1.47%
2022-10-20	0	0.340	0.340	0.345	0.320	0.345	204,706	66,146	0.3231	0.340	0.340	0.345	0.320	0.345	204,706	0.3231	-1.45%
2022-10-19	0	0.345	0.320	0.345	0.330	0.345	3,882	1,269	0.3269	0.345	0.320	0.345	0.330	0.345	3,882	0.3269	0.00%
2022-10-18	0	0.345	0.320	0.350	0.315	0.340	670,000	218,640	0.3263	0.345	0.320	0.350	0.315	0.340	670,000	0.3263	0.00%
2022-10-17	0	0.345	0.320	0.345	0.340	0.355	35,282	12,344	0.3499	0.345	0.320	0.345	0.340	0.355	35,282	0.3499	1.47%
2022-10-14	0	0.340	0.335	0.345	0.325	0.345	105,941	34,966	0.3301	0.340	0.335	0.345	0.325	0.345	105,941	0.3301	-1.45%
2022-10-13	0	0.345	0.325	0.345	0.330	0.345	47,000	15,915	0.3386	0.345	0.325	0.345	0.330	0.345	47,000	0.3386	-1.43%
2022-10-12	0	0.350	0.330	0.350	-	-	0	0	-	0.350	0.330	0.350	-	-	0	-	0.00%
2022-10-11	0	0.350	0.330	0.350	0.350	0.350	14,000	4,900	0.3500	0.350	0.330	0.350	0.350	0.350	14,000	0.3500	0.00%
2022-10-10	0	0.350	0.335	0.350	0.335	0.390	274,788	92,512	0.3367	0.350	0.335	0.350	0.335	0.390	274,788	0.3367	-9.09%
2022-10-07	0	0.385	0.335	0.385	0.335	0.440	22,000	9,525	0.4330	0.385	0.335	0.385	0.335	0.440	22,000	0.4330	2.67%
2022-10-06	0	0.375	0.340	0.380	0.340	0.375	28,000	10,855	0.3877	0.375	0.340	0.380	0.340	0.375	28,000	0.3877	-2.60%
2022-10-05	0	0.385	0.340	0.385	0.385	0.385	45,000	17,325	0.3850	0.385	0.340	0.385	0.385	0.385	45,000	0.3850	2.67%
2022-10-03	0	0.375	0.325	0.375	0.375	0.375	2,000	750	0.3750	0.375	0.325	0.375	0.375	0.375	2,000	0.3750	-1.32%
2022-09-30	0	0.380	0.340	0.380	0.335	0.390	8,941	3,307	0.3699	0.380	0.340	0.380	0.335	0.390	8,941	0.3699	-2.56%
2022-09-29	0	0.390	0.320	0.390	-	-	0	0	-	0.390	0.320	0.390	-	-	0	-	0.00%
2022-09-28	0	0.390	0.310	0.390	0.305	0.390	83,000	30,400	0.3663	0.390	0.310	0.390	0.305	0.390	83,000	0.3663	11.43%
2022-09-27	0	0.350	0.330	0.350	0.320	0.350	67,883	23,178	0.3414	0.350	0.330	0.350	0.320	0.350	67,883	0.3414	0.00%
2022-09-26	0	0.350	0.320	0.350	0.310	0.355	51,000	18,010	0.3531	0.350	0.320	0.350	0.310	0.355	51,000	0.3531	-1.41%
2022-09-23	0	0.355	0.340	0.365	0.340	0.395	1,581,706	567,202	0.3586	0.355	0.340	0.365	0.340	0.395	1,581,706	0.3586	-10.13%
2022-09-22	0	0.395	0.365	0.395	-	-	282	98	0.3475	0.395	0.365	0.395	-	-	282	0.3475	0.00%
2022-09-21	0	0.395	0.380	0.400	0.380	0.395	262,056	100,510	0.3835	0.395	0.380	0.400	0.380	0.395	262,056	0.3835	0.00%
2022-09-20	0	0.395	0.360	0.400	0.360	0.400	9,000	3,390	0.3767	0.395	0.360	0.400	0.360	0.400	9,000	0.3767	-1.25%
2022-09-19	0	0.400	0.385	0.405	0.380	0.405	258,000	100,510	0.3896	0.400	0.385	0.405	0.380	0.405	258,000	0.3896	-2.44%
2022-09-16	0	0.410	0.380	0.410	0.380	0.415	3,000	1,205	0.4017	0.410	0.380	0.410	0.380	0.415	3,000	0.4017	-1.20%
2022-09-15	0	0.415	0.400	0.415	0.400	0.415	26,000	10,430	0.4012	0.415	0.400	0.415	0.400	0.415	26,000	0.4012	2.47%
2022-09-14	0	0.405	0.390	0.395	0.395	0.395	10,000	3,950	0.3950	0.405	0.390	0.395	0.395	0.395	10,000	0.3950	-1.22%
2022-09-13	0	0.410	0.395	0.410	0.390	0.415	25,883	10,206	0.3943	0.410	0.395	0.410	0.390	0.415	25,883	0.3943	-2.38%
2022-09-09	0	0.420	0.400	0.420	0.400	0.420	76,000	30,460	0.4008	0.420	0.400	0.420	0.400	0.420	76,000	0.4008	0.00%
2022-09-08	0	0.420	0.405	0.420	0.420	0.420	3,000	1,260	0.4200	0.420	0.405	0.420	0.420	0.420	3,000	0.4200	0.00%
2022-09-07	0	0.420	0.405	0.425	0.390	0.425	36,000	14,975	0.4160	0.420	0.405	0.425	0.390	0.425	36,000	0.4160	2.44%
2022-09-06	0	0.410	0.395	0.410	0.395	0.420	13,000	5,325	0.4096	0.410	0.395	0.410	0.395	0.420	13,000	0.4096	0.00%
2022-09-05	0	0.410	0.405	0.410	0.400	0.420	41,000	16,660	0.4063	0.410	0.405	0.410	0.400	0.420	41,000	0.4063	-2.38%
2022-09-02	0	0.420	0.410	0.420	0.410	0.420	62,000	25,630	0.4134	0.420	0.410	0.420	0.410	0.420	62,000	0.4134	-1.18%
2022-09-01	0	0.425	0.410	0.440	0.410	0.425	4,376	1,816	0.4150	0.425	0.410	0.440	0.410	0.425	4,376	0.4150	-1.16%
2022-08-31	0	0.430	0.420	0.445	0.415	0.435	36,000	15,050	0.4181	0.430	0.420	0.445	0.415	0.435	36,000	0.4181	-1.15%
2022-08-30	0	0.435	0.430	0.440	0.420	0.440	674,000	289,930	0.4302	0.435	0.430	0.440	0.420	0.440	674,000	0.4302	-9.37%
2022-08-29	0	0.480	0.435	0.480	0.485	0.485	8,188	3,853	0.4706	0.480	0.435	0.480	0.485	0.485	8,188	0.4706	4.35%
2022-08-26	0	0.460	0.380	0.470	0.430	0.465	84,000	37,300	0.4440	0.460	0.380	0.470	0.430	0.465	84,000	0.4440	-4.17%
2022-08-25	0	0.480	0.450	0.480	-	-	0	0	-	0.480	0.450	0.480	-	-	0	-	0.00%
2022-08-24	0	0.480	0.450	0.480	-	-	0	0	-	0.480	0.450	0.480	-	-	0	-	0.00%
2022-08-23	0	0.480	0.450	0.480	-	-	0	0	-	0.480	0.450	0.480	-	-	0	-	0.00%
2022-08-22	0	0.480	0.450	0.480	0.490	0.490	8,000	3,775	0.4719	0.480	0.450	0.480	0.490	0.490	8,000	0.4719	1.05%
2022-08-19	0	0.475	0.450	0.475	0.490	0.490	7,000	3,310	0.4729	0.475	0.450	0.475	0.490	0.490	7,000	0.4729	1.06%
2022-08-18	0	0.470	0.440	0.470	-	-	470	188	0.4000	0.470	0.440	0.470	-	-	470	0.4000	0.00%
2022-08-17	0	0.470	0.470	0.475	0.450	0.450	32,000	14,400	0.4500	0.470	0.470	0.475	0.450	0.450	32,000	0.4500	-1.05%
2022-08-16	0	0.475	0.450	0.475	0.495	0.495	5,000	2,375	0.4750	0.475	0.450	0.475	0.495	0.495	5,000	0.4750	1.06%
2022-08-15	0	0.470	0.420	0.470	-	-	0	0	-	0.470	0.420	0.470	-	-	0	-	0.00%
2022-08-12	0	0.470	0.465	0.470	0.450	0.500	78,941	35,754	0.4529	0.470	0.465	0.470	0.450	0.500	78,941	0.4529	0.00%
2022-08-11	0	0.470	0.450	0.470	0.450	0.470	114,000	51,385	0.4507	0.470	0.450	0.470	0.450	0.470	114,000	0.4507	-1.05%
2022-08-10	0	0.475	0.450	0.475	-	-	0	0	-	0.475	0.450	0.475	-	-	0	-	0.00%
2022-08-09	0	0.475	0.450	0.480	0.450	0.475	14,000	6,325	0.4518	0.475	0.450	0.480	0.450	0.475	14,000	0.4518	-1.04%
2022-08-08	0	0.480	0.450	0.480	0.450	0.480	104,530	47,332	0.4528	0.480	0.450	0.480	0.450	0.480	104,530	0.4528	0.00%
2022-08-05	0	0.480	0.480	0.485	0.450	0.495	129,282	59,280	0.4585	0.480	0.480	0.485	0.450	0.495	129,282	0.4585	1.05%
2022-08-04	0	0.475	0.435	0.475	0.485	0.490	100,000	48,915	0.4892	0.475	0.435	0.475	0.485	0.490	100,000	0.4892	1.06%
2022-08-03	0	0.470	0.435	0.470	-	-	0	0	-	0.470	0.435	0.470	-	-	0	-	0.00%
2022-08-02	0	0.470	0.450	0.470	0.435	0.480	882,142	397,076	0.4501	0.470	0.450	0.470	0.435	0.480	882,142	0.4501	2.17%
2022-08-01	0	0.460	0.450	0.460	0.435	0.510	53,000	24,630	0.4647	0.460	0.450	0.460	0.435	0.510	53,000	0.4647	-6.12%
2022-07-29	0	0.490	0.435	0.490	0.435	0.495	3,470	1,610	0.4640	0.490	0.435	0.490	0.435	0.495	3,470	0.4640	5.38%
2022-07-28	0	0.465	0.435	0.475	0.465	0.475	11,000	5,125	0.4659	0.465	0.435	0.475	0.465	0.475	11,000	0.4659	-3.12%
2022-07-27	0	0.480	0.435	0.480	0.495	0.495	7,377	3,503	0.4749	0.480	0.435	0.480	0.495	0.495	7,377	0.4749	1.05%
2022-07-26	0	0.475	0.435	0.475	-	-	188	78	0.4149	0.475	0.435	0.475	-	-	188	0.4149	-1.04%
2022-07-25	0	0.480	0.480	0.485	-	-	94	39	0.4149	0.480	0.480	0.485	-	-	94	0.4149	2.13%
2022-07-22	0	0.470	0.440	0.470	0.485	0.500	20,000	9,910	0.4955	0.470	0.440	0.470	0.485	0.500	20,000	0.4955	3.30%
2022-07-21	0	0.455	0.430	0.455	0.435	0.460	33,000	14,480	0.4388	0.455	0.430	0.455	0.435	0.460	33,000	0.4388	1.11%
2022-07-20	0	0.450	0.440	0.450	0.420	0.450	354,000	150,005	0.4237	0.450	0.440	0.450	0.420	0.450	354,000	0.4237	0.00%
2022-07-19	0	0.450	0.435	0.450	0.430	0.450	49,470	21,784	0.4403	0.450	0.435	0.450	0.430	0.450	49,470	0.4403	2.27%
2022-07-18	0	0.440	0.430	0.440	0.435	0.465	144,000	64,320	0.4467	0.440	0.430	0.440	0.435	0.465	144,000	0.4467	-5.38%
2022-07-15	0	0.465	0.440	0.465	0.440	0.475	21,753	9,971	0.4584	0.465	0.440	0.465	0.440	0.475	21,753	0.4584	-1.06%
2022-07-14	0	0.470	0.440	0.470	0.440	0.470	5,508	2,523	0.4581	0.470	0.440	0.470	0.440	0.470	5,508	0.4581	1.08%
2022-07-13	0	0.465	0.440	0.465	0.440	0.470	4,000	1,820	0.4550	0.465	0.440	0.465	0.440	0.470	4,000	0.4550	3.33%
2022-07-12	0	0.450	0.440	0.450	0.440	0.485	125,000	56,555	0.4524	0.450	0.440	0.450	0.440	0.485	125,000	0.4524	-4.26%
2022-07-11	0	0.470	0.440	0.475	0.445	0.480	8,948	4,037	0.4512	0.470	0.440	0.475	0.445	0.480	8,948	0.4512	-3.09%
2022-07-08	0	0.485	0.450	0.485	0.450	0.485	11,000	5,040	0.4582	0.485	0.450	0.485	0.450	0.485	11,000	0.4582	2.11%
2022-07-07	0	0.475	0.435	0.475	0.475	0.475	2,000	915	0.4575	0.475	0.435	0.475	0.475	0.475	2,000	0.4575	4.40%
2022-07-06	0	0.455	0.435	0.455	0.430	0.485	180,282	80,618	0.4472	0.455	0.435	0.455	0.430	0.485	180,282	0.4472	-4.21%
2022-07-05	0	0.475	0.440	0.475	0.435	0.485	4,455	2,073	0.4653	0.475	0.440	0.475	0.435	0.485	4,455	0.4653	1.06%
2022-07-04	0	0.470	0.445	0.470	0.430	0.490	7,941	3,554	0.4476	0.470	0.445	0.470	0.430	0.490	7,941	0.4476	2.17%
2022-06-30	0	0.460	0.440	0.460	0.440	0.460	50,000	22,335	0.4467	0.460	0.440	0.460	0.440	0.460	50,000	0.4467	-1.08%
2022-06-29	0	0.465	0.445	0.465	0.445	0.465	302,000	136,375	0.4516	0.465	0.445	0.465	0.445	0.465	302,000	0.4516	-3.12%
2022-06-28	0	0.480	0.440	0.480	0.415	0.480	411,941	182,611	0.4433	0.480	0.440	0.480	0.415	0.480	411,941	0.4433	9.09%
2022-06-27	0	0.440	0.425	0.440	0.420	0.450	295,000	126,815	0.4299	0.440	0.425	0.440	0.420	0.450	295,000	0.4299	2.33%
2022-06-24	0	0.430	0.430	0.450	0.420	0.450	198,000	88,865	0.4488	0.430	0.430	0.450	0.420	0.450	198,000	0.4488	-1.15%
2022-06-23	0	0.435	0.430	0.435	0.425	0.480	376,000	165,730	0.4408	0.435	0.430	0.435	0.425	0.480	376,000	0.4408	1.16%
2022-06-22	0	0.430	0.405	0.435	0.400	0.430	160,000	64,820	0.4051	0.430	0.405	0.435	0.400	0.430	160,000	0.4051	3.61%
2022-06-21	0	0.415	0.405	0.415	0.405	0.415	271,882	111,747	0.4110	0.415	0.405	0.415	0.405	0.415	271,882	0.4110	-2.35%
2022-06-20	0	0.425	0.395	0.430	0.385	0.425	274,500	113,122	0.4121	0.425	0.395	0.430	0.385	0.425	274,500	0.4121	6.25%
2022-06-17	0	0.400	0.400	0.405	0.380	0.410	819,000	312,430	0.3815	0.400	0.400	0.405	0.380	0.410	819,000	0.3815	-1.23%
2022-06-16	0	0.405	0.390	0.405	0.395	0.405	42,000	16,865	0.4015	0.405	0.390	0.405	0.395	0.405	42,000	0.4015	-2.41%
2022-06-15	0	0.415	0.395	0.415	0.405	0.415	7,000	2,875	0.4107	0.415	0.395	0.415	0.405	0.415	7,000	0.4107	2.47%
2022-06-14	0	0.405	0.405	0.410	0.390	0.410	114,000	45,410	0.3983	0.405	0.405	0.410	0.390	0.410	114,000	0.3983	-4.71%
2022-06-13	0	0.425	0.425	0.450	0.405	0.420	18,000	7,485	0.4158	0.425	0.425	0.450	0.405	0.420	18,000	0.4158	1.19%
2022-06-10	0	0.420	0.410	0.420	0.420	0.420	30,000	12,600	0.4200	0.420	0.410	0.420	0.420	0.420	30,000	0.4200	-3.45%
2022-06-09	0	0.435	0.425	0.435	0.390	0.440	237,000	103,010	0.4346	0.435	0.425	0.435	0.390	0.440	237,000	0.4346	6.10%
2022-06-08	0	0.410	0.405	0.410	0.405	0.410	71,000	28,970	0.4080	0.410	0.405	0.410	0.405	0.410	71,000	0.4080	2.50%
2022-06-07	0	0.400	0.400	0.430	0.395	0.395	337,000	133,115	0.3950	0.400	0.400	0.430	0.395	0.395	337,000	0.3950	0.00%
2022-06-06	0	0.400	0.395	0.400	0.390	0.410	121,000	48,770	0.4031	0.400	0.395	0.400	0.390	0.410	121,000	0.4031	-3.61%
2022-06-02	0	0.415	0.390	0.415	0.390	0.420	199,000	78,255	0.3932	0.415	0.390	0.415	0.390	0.420	199,000	0.3932	-1.19%
2022-06-01	0	0.420	0.400	0.430	-	-	0	0	-	0.420	0.400	0.430	-	-	0	-	0.00%
2022-05-31	0	0.420	0.400	0.425	0.400	0.430	263,000	105,520	0.4012	0.420	0.400	0.425	0.400	0.430	263,000	0.4012	2.44%
2022-05-30	0	0.410	0.410	0.415	0.405	0.435	911,000	375,425	0.4121	0.410	0.410	0.415	0.405	0.435	911,000	0.4121	1.23%
2022-05-27	0	0.405	0.405	0.410	0.405	0.475	2,570,000	1,056,555	0.4111	0.405	0.405	0.410	0.405	0.475	2,570,000	0.4111	1.25%
2022-05-26	0	0.400	0.395	0.400	0.380	0.410	3,050,000	1,209,275	0.3965	0.400	0.395	0.400	0.380	0.410	3,050,000	0.3965	-2.44%
2022-05-25	0	0.410	0.410	0.415	0.400	0.415	1,617,000	664,370	0.4109	0.410	0.410	0.415	0.400	0.415	1,617,000	0.4109	0.00%
2022-05-24	0	0.410	0.410	0.435	0.410	0.420	1,446,000	601,795	0.4162	0.410	0.410	0.435	0.410	0.420	1,446,000	0.4162	-5.75%
2022-05-23	0	0.435	0.430	0.435	0.425	0.435	52,000	22,200	0.4269	0.435	0.430	0.435	0.425	0.435	52,000	0.4269	0.00%
2022-05-20	0	0.435	0.430	0.435	0.420	0.440	1,848,000	801,925	0.4339	0.435	0.430	0.435	0.420	0.440	1,848,000	0.4339	-1.14%
2022-05-19	0	0.440	0.435	0.440	0.430	0.440	1,615,094	704,589	0.4363	0.440	0.435	0.440	0.430	0.440	1,615,094	0.4363	-1.12%
2022-05-18	0	0.445	0.440	0.445	0.435	0.450	2,016,000	887,635	0.4403	0.445	0.440	0.445	0.435	0.450	2,016,000	0.4403	1.14%
2022-05-17	0	0.440	0.440	0.470	0.430	0.470	215,000	94,240	0.4383	0.440	0.440	0.470	0.430	0.470	215,000	0.4383	-2.22%
2022-05-16	0	0.450	0.440	0.460	0.430	0.440	1,463,000	643,680	0.4400	0.450	0.440	0.460	0.430	0.440	1,463,000	0.4400	-3.23%
2022-05-13	0	0.465	0.435	0.465	0.420	0.465	125,000	54,650	0.4372	0.465	0.435	0.465	0.420	0.465	125,000	0.4372	5.68%
2022-05-12	0	0.440	0.435	0.445	0.440	0.455	2,051,000	907,815	0.4426	0.440	0.435	0.445	0.440	0.455	2,051,000	0.4426	-2.22%
2022-05-11	0	0.450	0.450	0.455	0.440	0.460	1,872,000	839,590	0.4485	0.450	0.450	0.455	0.440	0.460	1,872,000	0.4485	0.00%
2022-05-10	0	0.450	0.445	0.460	0.440	0.460	331,282	149,689	0.4518	0.450	0.445	0.460	0.440	0.460	331,282	0.4518	-2.17%
2022-05-06	0	0.460	0.455	0.460	0.455	0.470	1,080,000	497,330	0.4605	0.460	0.455	0.460	0.455	0.470	1,080,000	0.4605	-2.13%
2022-05-05	0	0.470	0.465	0.470	0.465	0.485	1,521,900	710,860	0.4671	0.470	0.465	0.470	0.465	0.485	1,521,900	0.4671	-3.09%
2022-05-04	0	0.485	0.465	0.485	0.460	0.495	1,677,060	780,636	0.4655	0.485	0.465	0.485	0.460	0.495	1,677,060	0.4655	4.30%
2022-05-03	0	0.465	0.465	0.470	0.440	0.485	1,813,000	862,990	0.4760	0.465	0.465	0.470	0.440	0.485	1,813,000	0.4760	-3.12%
2022-04-29	0	0.480	0.480	0.490	0.475	0.495	71,282	34,854	0.4890	0.480	0.480	0.490	0.475	0.495	71,282	0.4890	0.00%
2022-04-28	0	0.480	0.475	0.490	0.460	0.480	103,000	48,910	0.4749	0.480	0.475	0.490	0.460	0.480	103,000	0.4749	1.05%
2022-04-27	0	0.475	0.470	0.475	0.460	0.480	1,641,000	768,085	0.4681	0.475	0.470	0.475	0.460	0.480	1,641,000	0.4681	-1.04%
2022-04-26	0	0.480	0.470	0.480	0.460	0.480	1,022,000	485,320	0.4749	0.480	0.470	0.480	0.460	0.480	1,022,000	0.4749	-4.00%
2022-04-25	0	0.500	0.465	0.500	0.500	0.500	5,000	2,500	0.5000	0.500	0.465	0.500	0.500	0.500	5,000	0.5000	2.04%
2022-04-22	0	0.490	0.485	0.490	0.470	0.490	691,000	334,845	0.4846	0.490	0.485	0.490	0.470	0.490	691,000	0.4846	0.00%
2022-04-21	0	0.490	0.480	0.490	0.480	0.520	1,736,000	851,255	0.4904	0.490	0.480	0.490	0.480	0.520	1,736,000	0.4904	0.00%
2022-04-20	0	0.490	0.490	0.500	0.490	0.530	71,753	36,195	0.5044	0.490	0.490	0.500	0.490	0.530	71,753	0.5044	-2.00%
2022-04-19	0	0.500	0.480	0.500	0.500	0.500	1,000	500	0.5000	0.500	0.480	0.500	0.500	0.500	1,000	0.5000	-1.96%
2022-04-14	0	0.510	0.490	0.510	0.465	0.520	256,000	124,345	0.4857	0.510	0.490	0.510	0.465	0.520	256,000	0.4857	6.25%
2022-04-13	0	0.480	0.480	0.490	0.480	0.490	203,000	98,250	0.4840	0.480	0.480	0.490	0.480	0.490	203,000	0.4840	-2.04%
2022-04-12	0	0.490	0.480	0.500	0.490	0.500	123,000	60,770	0.4941	0.490	0.480	0.500	0.490	0.500	123,000	0.4941	-2.00%
2022-04-11	0	0.500	0.495	0.500	0.495	0.530	636,000	318,735	0.5012	0.500	0.495	0.500	0.495	0.530	636,000	0.5012	-7.41%
2022-04-08	0	0.540	0.530	0.550	0.540	0.550	25,000	13,550	0.5420	0.540	0.530	0.550	0.540	0.550	25,000	0.5420	-1.82%
2022-04-07	0	0.550	0.540	0.550	-	-	0	0	-	0.550	0.540	0.550	-	-	0	-	0.00%
2022-04-06	0	0.550	0.540	0.560	0.550	0.550	40,000	22,070	0.5518	0.550	0.540	0.560	0.550	0.550	40,000	0.5518	-1.79%
2022-04-04	0	0.560	0.550	0.560	0.520	0.570	101,942	57,281	0.5619	0.560	0.550	0.560	0.520	0.570	101,942	0.5619	-1.75%
2022-04-01	0	0.570	0.540	0.570	-	-	0	0	-	0.570	0.540	0.570	-	-	0	-	0.00%
2022-03-31	0	0.570	0.550	0.580	0.550	0.580	246,090	138,365	0.5623	0.570	0.550	0.580	0.550	0.580	246,090	0.5623	5.56%
2022-03-30	0	0.540	0.520	0.540	0.540	0.540	41,000	22,140	0.5400	0.540	0.520	0.540	0.540	0.540	41,000	0.5400	0.00%
2022-03-29	0	0.540	0.540	0.550	0.540	0.560	53,000	28,840	0.5442	0.540	0.540	0.550	0.540	0.560	53,000	0.5442	0.00%
2022-03-28	0	0.540	0.540	0.560	0.520	0.540	54,700	29,104	0.5321	0.540	0.540	0.560	0.520	0.540	54,700	0.5321	-1.82%
2022-03-25	0	0.550	0.550	0.560	0.540	0.550	81,000	44,340	0.5474	0.550	0.550	0.560	0.540	0.550	81,000	0.5474	-5.17%
2022-03-24	0	0.580	0.560	0.580	0.550	0.590	144,941	82,239	0.5674	0.580	0.560	0.580	0.550	0.590	144,941	0.5674	0.00%
2022-03-23	0	0.580	0.560	0.580	0.580	0.580	21,000	12,180	0.5800	0.580	0.560	0.580	0.580	0.580	21,000	0.5800	5.45%
2022-03-22	0	0.550	0.550	0.570	0.540	0.540	21,000	11,340	0.5400	0.550	0.550	0.570	0.540	0.540	21,000	0.5400	-1.79%
2022-03-21	0	0.560	0.540	0.560	0.540	0.560	37,000	20,490	0.5538	0.560	0.540	0.560	0.540	0.560	37,000	0.5538	0.00%
2022-03-18	0	0.560	0.540	0.560	0.510	0.580	63,282	35,026	0.5535	0.560	0.540	0.560	0.510	0.580	63,282	0.5535	-5.08%
2022-03-17	0	0.590	0.510	0.630	0.490	0.590	1,394,000	731,265	0.5246	0.590	0.510	0.630	0.490	0.590	1,394,000	0.5246	13.46%
2022-03-16	0	0.520	0.490	0.520	0.470	0.530	10,293,000	5,143,200	0.4997	0.520	0.490	0.520	0.470	0.530	10,293,000	0.4997	10.64%
2022-03-15	0	0.470	0.430	0.470	0.470	0.480	225,000	106,750	0.4744	0.470	0.430	0.470	0.470	0.480	225,000	0.4744	-6.00%
2022-03-14	0	0.500	0.495	0.500	0.500	0.570	8,599,000	4,854,520	0.5645	0.500	0.495	0.500	0.500	0.570	8,599,000	0.5645	-12.28%
2022-03-11	0	0.570	0.550	0.580	0.520	0.580	343,000	185,340	0.5403	0.570	0.550	0.580	0.520	0.580	343,000	0.5403	-3.39%
2022-03-10	0	0.590	0.530	0.590	0.460	0.590	685,000	362,305	0.5289	0.590	0.530	0.590	0.460	0.590	685,000	0.5289	24.21%
2022-03-09	0	0.475	0.455	0.495	0.450	0.550	535,000	247,220	0.4621	0.475	0.455	0.495	0.450	0.550	535,000	0.4621	-6.86%
2022-03-08	0	0.510	0.500	0.520	0.480	0.530	240,000	120,330	0.5014	0.510	0.500	0.520	0.480	0.530	240,000	0.5014	-3.77%
2022-03-07	0	0.530	0.520	0.530	0.530	0.530	122,000	64,660	0.5300	0.530	0.520	0.530	0.530	0.530	122,000	0.5300	-1.85%
2022-03-04	0	0.540	0.530	0.540	0.530	0.540	5,000	2,660	0.5320	0.540	0.530	0.540	0.530	0.540	5,000	0.5320	-1.82%
2022-03-03	0	0.550	0.530	0.550	0.520	0.580	482,000	254,660	0.5283	0.550	0.530	0.550	0.520	0.580	482,000	0.5283	3.77%
2022-03-02	0	0.530	0.530	0.550	0.520	0.590	523,000	285,910	0.5467	0.530	0.530	0.550	0.520	0.590	523,000	0.5467	-7.02%
2022-03-01	0	0.570	0.570	0.580	0.570	0.590	220,000	126,690	0.5759	0.570	0.570	0.580	0.570	0.590	220,000	0.5759	-3.39%
2022-02-28	0	0.590	0.570	0.590	0.590	0.590	89,470	52,654	0.5885	0.590	0.570	0.590	0.590	0.590	89,470	0.5885	-1.67%
2022-02-25	0	0.600	0.580	0.600	0.600	0.600	2,094	1,251	0.5974	0.600	0.580	0.600	0.600	0.600	2,094	0.5974	3.45%
2022-02-24	0	0.580	0.570	0.600	0.580	0.620	1,148,000	684,740	0.5965	0.580	0.570	0.600	0.580	0.620	1,148,000	0.5965	-3.33%
2022-02-23	0	0.600	0.600	0.620	0.600	0.620	36,000	21,620	0.6006	0.600	0.600	0.620	0.600	0.620	36,000	0.6006	1.69%
2022-02-22	0	0.590	0.590	0.610	0.590	0.630	224,000	136,160	0.6079	0.590	0.590	0.610	0.590	0.630	224,000	0.6079	-6.35%
2022-02-21	0	0.630	0.610	0.630	0.620	0.660	4,695,000	2,953,240	0.6290	0.630	0.610	0.630	0.620	0.660	4,695,000	0.6290	-3.08%
2022-02-18	0	0.650	0.650	0.660	0.650	0.660	594,000	386,120	0.6500	0.650	0.650	0.660	0.650	0.660	594,000	0.6500	0.00%
2022-02-17	0	0.650	0.650	0.660	0.650	0.660	1,074,882	699,118	0.6504	0.650	0.650	0.660	0.650	0.660	1,074,882	0.6504	-1.52%
2022-02-16	0	0.660	0.650	0.660	0.650	0.670	53,188	35,056	0.6591	0.660	0.650	0.660	0.650	0.670	53,188	0.6591	1.54%
2022-02-15	0	0.650	0.650	0.660	0.650	0.670	44,000	28,840	0.6555	0.650	0.650	0.660	0.650	0.670	44,000	0.6555	-2.99%
2022-02-14	0	0.670	0.650	0.670	0.650	0.670	1,230,000	811,760	0.6600	0.670	0.650	0.670	0.650	0.670	1,230,000	0.6600	1.52%
2022-02-11	0	0.660	0.650	0.660	0.660	0.680	970,000	649,200	0.6693	0.660	0.650	0.660	0.660	0.680	970,000	0.6693	-1.49%
2022-02-10	0	0.670	0.650	0.670	0.650	0.680	656,000	438,160	0.6679	0.670	0.650	0.670	0.650	0.680	656,000	0.6679	0.00%
2022-02-09	0	0.670	0.660	0.680	0.670	0.720	1,264,000	858,870	0.6795	0.670	0.660	0.680	0.670	0.720	1,264,000	0.6795	-2.90%
2022-02-08	0	0.690	0.670	0.690	0.650	0.700	830,000	558,360	0.6727	0.690	0.670	0.690	0.650	0.700	830,000	0.6727	0.00%
2022-02-07	0	0.690	0.680	0.700	0.670	0.710	140,000	95,390	0.6814	0.690	0.680	0.700	0.670	0.710	140,000	0.6814	-1.43%
2022-02-04	0	0.700	0.690	0.700	0.680	0.720	216,000	150,310	0.6959	0.700	0.690	0.700	0.680	0.720	216,000	0.6959	0.00%
2022-01-31	0	0.700	0.670	0.700	0.670	0.700	61,000	41,400	0.6787	0.700	0.670	0.700	0.670	0.700	61,000	0.6787	2.94%
2022-01-28	0	0.680	0.670	0.680	0.660	0.700	390,853	261,934	0.6702	0.680	0.670	0.680	0.660	0.700	390,853	0.6702	-2.86%
2022-01-27	0	0.700	0.680	0.700	0.670	0.750	210,000	143,100	0.6814	0.700	0.680	0.700	0.670	0.750	210,000	0.6814	-1.41%
2022-01-26	0	0.710	0.700	0.710	0.680	0.710	349,000	242,800	0.6957	0.710	0.700	0.710	0.680	0.710	349,000	0.6957	4.41%
2022-01-25	0	0.680	0.680	0.690	0.670	0.710	1,641,000	1,139,280	0.6943	0.680	0.680	0.690	0.670	0.710	1,641,000	0.6943	-5.56%
2022-01-24	0	0.720	0.720	0.730	0.720	0.750	819,000	595,610	0.7272	0.720	0.720	0.730	0.720	0.750	819,000	0.7272	-1.37%
2022-01-21	0	0.730	0.730	0.740	0.730	0.790	3,923,188	2,953,253	0.7528	0.730	0.730	0.740	0.730	0.790	3,923,188	0.7528	-5.19%
2022-01-20	0	0.770	0.760	0.770	0.740	0.800	1,796,000	1,389,170	0.7735	0.770	0.760	0.770	0.740	0.800	1,796,000	0.7735	-2.53%
2022-01-19	0	0.790	0.790	0.800	0.770	0.850	10,564,000	8,506,400	0.8052	0.790	0.790	0.800	0.770	0.850	10,564,000	0.8052	12.86%
2022-01-18	0	0.700	0.680	0.700	0.680	0.770	2,051,470	1,439,839	0.7019	0.700	0.680	0.700	0.680	0.770	2,051,470	0.7019	-5.41%
2022-01-17	0	0.740	0.730	0.740	0.670	0.790	199,076,000	158,967,550	0.7985	0.740	0.730	0.740	0.670	0.790	199,076,000	0.7985	13.85%
2022-01-14	0	0.650	0.620	0.660	0.610	0.650	275,000	170,910	0.6215	0.650	0.620	0.660	0.610	0.650	275,000	0.6215	4.84%
2022-01-13	0	0.620	0.610	0.630	0.620	0.680	88,000	56,830	0.6458	0.620	0.610	0.630	0.620	0.680	88,000	0.6458	-4.62%
2022-01-12	0	0.650	0.630	0.660	0.660	0.660	2,000	1,320	0.6600	0.650	0.630	0.660	0.660	0.660	2,000	0.6600	-1.52%
2022-01-11	0	0.660	0.640	0.660	0.630	0.680	4,000	2,640	0.6600	0.660	0.640	0.660	0.630	0.680	4,000	0.6600	0.00%
2022-01-10	0	0.660	0.660	0.670	0.650	0.660	40,000	26,100	0.6525	0.660	0.660	0.670	0.650	0.660	40,000	0.6525	-1.49%
2022-01-07	0	0.670	0.640	0.670	0.630	0.680	12,000	8,100	0.6750	0.670	0.640	0.670	0.630	0.680	12,000	0.6750	0.00%
2022-01-06	0	0.670	0.640	0.660	0.580	0.720	781,800	508,298	0.6502	0.670	0.640	0.660	0.580	0.720	781,800	0.6502	8.06%
2022-01-05	0	0.620	0.580	0.620	0.600	0.620	11,000	6,620	0.6018	0.620	0.580	0.620	0.600	0.620	11,000	0.6018	0.00%
2022-01-04	0	0.620	0.600	0.620	0.600	0.620	2,658	1,595	0.6001	0.620	0.600	0.620	0.600	0.620	2,658	0.6001	0.00%
2022-01-03	0	0.620	0.590	0.620	0.590	0.620	11,000	6,520	0.5927	0.620	0.590	0.620	0.590	0.620	11,000	0.5927	0.00%
2021-12-31	0	0.620	0.590	0.620	0.590	0.640	27,000	16,170	0.5989	0.620	0.590	0.620	0.590	0.640	27,000	0.5989	0.00%
2021-12-30	0	0.620	0.590	0.620	0.590	0.650	38,000	22,990	0.6050	0.620	0.590	0.620	0.590	0.650	38,000	0.6050	0.00%
2021-12-29	0	0.620	0.590	0.620	0.580	0.620	60,094	36,272	0.6036	0.620	0.590	0.620	0.580	0.620	60,094	0.6036	0.00%
2021-12-28	0	0.620	0.600	0.630	0.580	0.640	81,284	49,159	0.6048	0.620	0.600	0.630	0.580	0.640	81,284	0.6048	0.00%
2021-12-24	0	0.620	0.590	0.620	0.580	0.650	23,471	14,113	0.6013	0.620	0.590	0.620	0.580	0.650	23,471	0.6013	1.64%
2021-12-23	0	0.610	0.620	0.630	0.610	0.650	5,260	3,298	0.6270	0.610	0.620	0.630	0.610	0.650	5,260	0.6270	1.67%
2021-12-22	0	0.600	0.600	0.610	0.600	0.650	144,000	88,890	0.6173	0.600	0.600	0.610	0.600	0.650	144,000	0.6173	-4.76%
2021-12-21	0	0.630	0.580	0.630	0.580	0.650	61,000	38,580	0.6325	0.630	0.580	0.630	0.580	0.650	61,000	0.6325	6.78%
2021-12-20	0	0.590	0.580	0.590	0.590	0.590	20,000	11,800	0.5900	0.590	0.580	0.590	0.590	0.590	20,000	0.5900	0.00%
2021-12-17	0	0.590	0.580	0.590	0.580	0.600	133,000	78,840	0.5928	0.590	0.580	0.590	0.580	0.600	133,000	0.5928	1.72%
2021-12-16	0	0.580	0.580	0.600	0.560	0.590	289,997	166,808	0.5752	0.580	0.580	0.600	0.560	0.590	289,997	0.5752	-3.33%
2021-12-15	0	0.600	0.580	0.600	0.570	0.610	626,000	371,600	0.5936	0.600	0.580	0.600	0.570	0.610	626,000	0.5936	-3.23%
2021-12-14	0	0.620	0.600	0.620	0.600	0.620	342,000	206,210	0.6030	0.620	0.600	0.620	0.600	0.620	342,000	0.6030	-1.59%
2021-12-13	0	0.630	0.620	0.640	-	-	0	0	-	0.630	0.620	0.640	-	-	0	-	0.00%
2021-12-10	0	0.630	0.630	0.660	0.630	0.670	128,000	82,600	0.6453	0.630	0.630	0.660	0.630	0.670	128,000	0.6453	-5.97%
2021-12-09	0	0.670	0.640	0.660	0.630	0.670	179,000	117,410	0.6559	0.670	0.640	0.660	0.630	0.670	179,000	0.6559	1.52%
2021-12-08	0	0.660	0.650	0.670	0.640	0.660	51,000	33,340	0.6537	0.660	0.650	0.670	0.640	0.660	51,000	0.6537	1.54%
2021-12-07	0	0.650	0.650	0.660	0.650	0.670	83,000	54,750	0.6596	0.650	0.650	0.660	0.650	0.670	83,000	0.6596	0.00%
2021-12-06	0	0.650	0.650	0.660	0.630	0.670	327,000	209,810	0.6416	0.650	0.650	0.660	0.630	0.670	327,000	0.6416	-1.52%
2021-12-03	0	0.660	0.660	0.680	0.660	0.750	3,627,000	2,551,070	0.7034	0.660	0.660	0.680	0.660	0.750	3,627,000	0.7034	-8.33%
2021-12-02	0	0.720	0.670	0.720	0.600	0.770	1,365,188	931,703	0.6825	0.720	0.670	0.720	0.600	0.770	1,365,188	0.6825	16.13%
2021-12-01	0	0.620	0.600	0.620	0.590	0.620	67,000	39,590	0.5909	0.620	0.600	0.620	0.590	0.620	67,000	0.5909	0.00%
2021-11-30	0	0.620	0.600	0.630	0.600	0.660	770,000	471,880	0.6128	0.620	0.600	0.630	0.600	0.660	770,000	0.6128	-6.06%
2021-11-29	0	0.660	0.630	0.650	0.640	0.660	516,000	335,830	0.6508	0.660	0.630	0.650	0.640	0.660	516,000	0.6508	-8.33%
2021-11-26	0	0.720	0.650	0.720	0.620	0.720	598,000	405,570	0.6782	0.720	0.650	0.720	0.620	0.720	598,000	0.6782	5.88%
2021-11-25	0	0.680	0.590	0.680	0.550	0.680	1,354,840	821,756	0.6065	0.680	0.590	0.680	0.550	0.680	1,354,840	0.6065	15.25%
2021-11-24	0	0.590	0.570	0.590	0.590	0.590	50,000	29,500	0.5900	0.590	0.570	0.590	0.590	0.590	50,000	0.5900	0.00%
2021-11-23	0	0.590	0.580	0.590	0.550	0.600	150,000	87,800	0.5853	0.590	0.580	0.590	0.550	0.600	150,000	0.5853	1.72%
2021-11-22	0	0.580	0.560	0.600	0.580	0.590	149,000	86,920	0.5834	0.580	0.560	0.600	0.580	0.590	149,000	0.5834	-1.69%
2021-11-19	0	0.590	0.580	0.590	0.560	0.600	178,941	105,147	0.5876	0.590	0.580	0.590	0.560	0.600	178,941	0.5876	3.51%
2021-11-18	0	0.570	0.560	0.570	0.540	0.680	3,201,294	1,911,362	0.5971	0.570	0.560	0.570	0.540	0.680	3,201,294	0.5971	-16.18%
2021-11-17	0	0.680	0.660	0.680	0.680	0.680	2,000	1,360	0.6800	0.680	0.660	0.680	0.680	0.680	2,000	0.6800	0.00%
2021-11-16	0	0.680	0.660	0.680	0.670	0.680	14,000	9,400	0.6714	0.680	0.660	0.680	0.670	0.680	14,000	0.6714	0.00%
2021-11-15	0	0.680	0.640	0.680	0.680	0.680	5,000	3,400	0.6800	0.680	0.640	0.680	0.680	0.680	5,000	0.6800	3.03%
2021-11-12	0	0.660	0.660	0.680	0.660	0.680	125,000	82,870	0.6630	0.660	0.660	0.680	0.660	0.680	125,000	0.6630	0.00%
2021-11-11	0	0.660	0.650	0.660	0.640	0.660	304,500	196,305	0.6447	0.660	0.650	0.660	0.640	0.660	304,500	0.6447	-1.49%
2021-11-10	0	0.670	0.670	0.680	0.660	0.660	24,000	15,840	0.6600	0.670	0.670	0.680	0.660	0.660	24,000	0.6600	-2.90%
2021-11-09	0	0.690	0.670	0.690	0.670	0.690	250,000	169,920	0.6797	0.690	0.670	0.690	0.670	0.690	250,000	0.6797	2.99%
2021-11-08	0	0.670	0.650	0.670	0.650	0.690	35,753	24,004	0.6714	0.670	0.650	0.670	0.650	0.690	35,753	0.6714	3.08%
2021-11-05	0	0.650	0.650	0.660	0.640	0.680	199,329	131,303	0.6587	0.650	0.650	0.660	0.640	0.680	199,329	0.6587	-1.52%
2021-11-04	0	0.660	0.660	0.670	0.640	0.670	441,000	286,740	0.6502	0.660	0.660	0.670	0.640	0.670	441,000	0.6502	-4.35%
2021-11-03	0	0.690	0.680	0.690	0.690	0.690	5,000	3,450	0.6900	0.690	0.680	0.690	0.690	0.690	5,000	0.6900	0.00%
2021-11-02	0	0.690	0.680	0.690	0.680	0.700	170,000	116,820	0.6872	0.690	0.680	0.690	0.680	0.700	170,000	0.6872	0.00%
2021-11-01	0	0.690	0.660	0.700	0.650	0.690	267,000	177,860	0.6661	0.690	0.660	0.700	0.650	0.690	267,000	0.6661	-2.82%
2021-10-29	0	0.710	0.680	0.710	0.710	0.720	3,000	2,140	0.7133	0.710	0.680	0.710	0.710	0.720	3,000	0.7133	1.43%
2021-10-28	0	0.700	0.670	0.700	0.690	0.700	224,000	155,260	0.6931	0.700	0.670	0.700	0.690	0.700	224,000	0.6931	1.45%
2021-10-27	0	0.690	0.670	0.700	0.670	0.690	224,882	153,122	0.6809	0.690	0.670	0.700	0.670	0.690	224,882	0.6809	-1.43%
2021-10-26	0	0.700	0.690	0.700	0.680	0.700	64,000	44,570	0.6964	0.700	0.690	0.700	0.680	0.700	64,000	0.6964	0.00%
2021-10-25	0	0.700	0.680	0.700	0.680	0.700	207,000	142,920	0.6904	0.700	0.680	0.700	0.680	0.700	207,000	0.6904	0.00%
2021-10-22	0	0.700	0.690	0.700	0.690	0.770	750,000	525,760	0.7010	0.700	0.690	0.700	0.690	0.770	750,000	0.7010	-5.41%
2021-10-21	0	0.740	0.740	0.750	0.700	0.770	282,000	208,960	0.7410	0.740	0.740	0.750	0.700	0.770	282,000	0.7410	-3.90%
2021-10-20	0	0.770	0.750	0.770	0.750	0.770	299,470	227,878	0.7609	0.770	0.750	0.770	0.750	0.770	299,470	0.7609	4.05%
2021-10-19	0	0.740	0.710	0.740	0.710	0.750	761,000	569,240	0.7480	0.740	0.710	0.740	0.710	0.750	761,000	0.7480	4.23%
2021-10-18	0	0.710	0.690	0.710	0.700	0.710	178,000	126,230	0.7092	0.710	0.690	0.710	0.700	0.710	178,000	0.7092	1.43%
2021-10-15	0	0.700	0.690	0.700	0.650	0.730	581,000	389,620	0.6706	0.700	0.690	0.700	0.650	0.730	581,000	0.6706	1.45%
2021-10-12	0	0.690	0.680	0.690	0.680	0.740	919,000	645,060	0.7019	0.690	0.680	0.690	0.680	0.740	919,000	0.7019	-10.39%
2021-10-11	0	0.770	0.750	0.770	0.760	0.800	240,000	183,370	0.7640	0.770	0.750	0.770	0.760	0.800	240,000	0.7640	-2.53%
2021-10-08	0	0.790	0.760	0.790	0.750	0.810	526,000	402,110	0.7645	0.790	0.760	0.790	0.750	0.810	526,000	0.7645	-1.25%
2021-10-07	0	0.800	0.790	0.800	0.790	0.830	428,000	342,780	0.8009	0.800	0.790	0.800	0.790	0.830	428,000	0.8009	-1.23%
2021-10-06	0	0.810	0.790	0.810	0.780	0.840	356,000	284,830	0.8001	0.810	0.790	0.810	0.780	0.840	356,000	0.8001	-1.22%
2021-10-05	0	0.820	0.800	0.820	0.780	0.820	73,000	59,390	0.8136	0.820	0.800	0.820	0.780	0.820	73,000	0.8136	1.23%
2021-10-04	0	0.810	0.780	0.810	-	-	0	0	-	0.810	0.780	0.810	-	-	0	-	0.00%
2021-09-30	0	0.810	0.790	0.810	0.790	0.810	87,000	69,360	0.7972	0.810	0.790	0.810	0.790	0.810	87,000	0.7972	-1.22%
2021-09-29	0	0.820	0.800	0.820	0.800	0.850	162,000	131,600	0.8123	0.820	0.800	0.820	0.800	0.850	162,000	0.8123	-2.38%
2021-09-28	0	0.840	0.820	0.840	0.810	0.850	6,640,000	5,457,990	0.8220	0.840	0.820	0.840	0.810	0.850	6,640,000	0.8220	0.00%
2021-09-27	0	0.840	0.820	0.840	0.810	0.870	311,000	256,890	0.8260	0.840	0.820	0.840	0.810	0.870	311,000	0.8260	-2.33%
2021-09-24	0	0.860	0.840	0.860	0.830	0.900	2,606,000	2,287,050	0.8776	0.860	0.840	0.860	0.830	0.900	2,606,000	0.8776	0.00%
2021-09-23	0	0.860	0.850	0.860	0.770	0.860	573,009	475,897	0.8305	0.860	0.850	0.860	0.770	0.860	573,009	0.8305	2.38%
2021-09-21	0	0.840	0.810	0.840	0.810	0.890	698,000	578,210	0.8284	0.840	0.810	0.840	0.810	0.890	698,000	0.8284	-2.33%
2021-09-20	0	0.860	0.860	0.880	0.810	0.900	6,735,000	5,718,420	0.8491	0.860	0.860	0.880	0.810	0.900	6,735,000	0.8491	-1.15%
2021-09-17	0	0.870	0.860	0.870	0.840	0.890	1,138,000	987,950	0.8681	0.870	0.860	0.870	0.840	0.890	1,138,000	0.8681	-1.14%
2021-09-16	0	0.880	0.870	0.880	0.840	0.890	1,003,000	865,620	0.8630	0.880	0.870	0.880	0.840	0.890	1,003,000	0.8630	1.15%
2021-09-15	0	0.870	0.850	0.870	0.820	0.870	1,239,000	1,050,130	0.8476	0.870	0.850	0.870	0.820	0.870	1,239,000	0.8476	6.10%
2021-09-14	0	0.820	0.830	0.840	0.790	0.840	7,434,000	6,159,070	0.8285	0.820	0.830	0.840	0.790	0.840	7,434,000	0.8285	3.80%
2021-09-13	0	0.790	0.780	0.790	0.720	0.800	1,474,000	1,141,560	0.7745	0.790	0.780	0.790	0.720	0.800	1,474,000	0.7745	9.72%
2021-09-10	0	0.720	0.690	0.720	0.650	0.730	1,606,670	1,099,261	0.6842	0.720	0.690	0.720	0.650	0.730	1,606,670	0.6842	7.46%
2021-09-09	0	0.670	0.650	0.670	0.640	0.680	527,000	344,370	0.6535	0.670	0.650	0.670	0.640	0.680	527,000	0.6535	-1.47%
2021-09-08	0	0.680	0.660	0.680	0.660	0.690	228,900	152,558	0.6665	0.680	0.660	0.680	0.660	0.690	228,900	0.6665	-1.45%
2021-09-07	0	0.690	0.690	0.710	0.690	0.720	297,588	208,086	0.6992	0.690	0.690	0.710	0.690	0.720	297,588	0.6992	-4.17%
2021-09-06	0	0.720	0.690	0.720	0.700	0.740	439,000	310,690	0.7077	0.720	0.690	0.720	0.700	0.740	439,000	0.7077	-2.70%
2021-09-03	0	0.740	0.740	0.750	0.730	0.740	41,000	30,260	0.7380	0.740	0.740	0.750	0.730	0.740	41,000	0.7380	2.78%
2021-09-02	0	0.720	0.720	0.740	0.720	0.720	5,941	4,269	0.7186	0.720	0.720	0.740	0.720	0.720	5,941	0.7186	0.00%
2021-09-01	0	0.720	0.720	0.740	0.710	0.770	273,000	199,730	0.7316	0.720	0.720	0.740	0.710	0.770	273,000	0.7316	-2.70%
2021-08-31	0	0.740	0.740	0.760	0.720	0.790	86,000	64,630	0.7515	0.740	0.740	0.760	0.720	0.790	86,000	0.7515	-2.63%
2021-08-30	0	0.760	0.750	0.760	0.710	0.790	102,000	76,610	0.7511	0.760	0.750	0.760	0.710	0.790	102,000	0.7511	2.70%
2021-08-27	0	0.740	0.740	0.750	0.700	0.740	114,000	83,590	0.7332	0.740	0.740	0.750	0.700	0.740	114,000	0.7332	0.00%
2021-08-26	0	0.740	0.740	0.760	0.730	0.760	145,000	106,500	0.7345	0.740	0.740	0.760	0.730	0.760	145,000	0.7345	-1.33%
2021-08-25	0	0.750	0.740	0.750	0.740	0.790	645,000	480,220	0.7445	0.750	0.740	0.750	0.740	0.790	645,000	0.7445	-5.06%
2021-08-24	0	0.790	0.790	0.800	0.730	0.800	6,156,000	4,861,640	0.7897	0.790	0.790	0.800	0.730	0.800	6,156,000	0.7897	6.76%
2021-08-23	0	0.740	0.720	0.740	0.730	0.750	38,000	28,080	0.7389	0.740	0.720	0.740	0.730	0.750	38,000	0.7389	-1.33%
2021-08-20	0	0.750	0.690	0.760	0.680	0.770	1,121,000	818,100	0.7298	0.750	0.690	0.760	0.680	0.770	1,121,000	0.7298	1.35%
2021-08-19	0	0.740	0.740	0.790	0.720	0.760	420,000	309,030	0.7358	0.740	0.740	0.790	0.720	0.760	420,000	0.7358	-2.63%
2021-08-18	0	0.760	0.760	0.780	0.750	0.790	13,000	9,920	0.7631	0.760	0.760	0.780	0.750	0.790	13,000	0.7631	1.33%
2021-08-17	0	0.750	0.750	0.780	0.750	0.820	388,999	299,359	0.7696	0.750	0.750	0.780	0.750	0.820	388,999	0.7696	-9.64%
2021-08-16	0	0.830	0.820	0.830	0.820	0.840	185,000	154,230	0.8337	0.830	0.820	0.830	0.820	0.840	185,000	0.8337	1.22%
2021-08-13	0	0.820	0.810	0.820	0.820	0.820	10,000	8,200	0.8200	0.820	0.810	0.820	0.820	0.820	10,000	0.8200	0.00%
2021-08-12	0	0.820	0.790	0.820	0.780	0.820	11,000	8,620	0.7836	0.820	0.790	0.820	0.780	0.820	11,000	0.7836	0.00%
2021-08-11	0	0.820	0.800	0.820	0.800	0.840	95,094	77,512	0.8151	0.820	0.800	0.820	0.800	0.840	95,094	0.8151	1.23%
2021-08-10	0	0.810	0.790	0.820	0.790	0.820	53,941	43,355	0.8037	0.810	0.790	0.820	0.790	0.820	53,941	0.8037	-2.41%
2021-08-09	0	0.830	0.790	0.830	0.790	0.830	79,000	63,290	0.8011	0.830	0.790	0.830	0.790	0.830	79,000	0.8011	3.75%
2021-08-06	0	0.800	0.800	0.820	0.800	0.830	28,318	22,674	0.8007	0.800	0.800	0.820	0.800	0.830	28,318	0.8007	-4.76%
2021-08-05	0	0.840	0.800	0.840	0.830	0.840	8,000	6,690	0.8363	0.840	0.800	0.840	0.830	0.840	8,000	0.8363	0.00%
2021-08-04	0	0.840	0.820	0.840	0.790	0.840	120,674	97,752	0.8101	0.840	0.820	0.840	0.790	0.840	120,674	0.8101	2.44%
2021-08-03	0	0.820	0.800	0.820	0.780	0.820	300,000	241,830	0.8061	0.820	0.800	0.820	0.780	0.820	300,000	0.8061	2.50%
2021-08-02	0	0.800	0.790	0.800	0.780	0.820	174,000	139,380	0.8010	0.800	0.790	0.800	0.780	0.820	174,000	0.8010	2.56%
2021-07-30	0	0.780	0.780	0.790	0.780	0.790	112,000	87,670	0.7828	0.780	0.780	0.790	0.780	0.790	112,000	0.7828	0.00%
2021-07-29	0	0.780	0.770	0.790	0.780	0.790	182,000	142,760	0.7844	0.780	0.770	0.790	0.780	0.790	182,000	0.7844	5.41%
2021-07-28	0	0.740	0.740	0.750	0.730	0.800	596,000	451,520	0.7576	0.740	0.740	0.750	0.730	0.800	596,000	0.7576	1.37%
2021-07-27	0	0.730	0.730	0.790	0.730	0.790	351,000	262,030	0.7465	0.730	0.730	0.790	0.730	0.790	351,000	0.7465	-3.95%
2021-07-26	0	0.760	0.760	0.790	0.760	0.810	30,000	23,370	0.7790	0.760	0.760	0.790	0.760	0.810	30,000	0.7790	-3.80%
2021-07-23	0	0.790	0.770	0.790	0.750	0.790	292,000	224,640	0.7693	0.790	0.770	0.790	0.750	0.790	292,000	0.7693	5.33%
2021-07-22	0	0.750	0.750	0.780	0.750	0.770	126,000	95,420	0.7573	0.750	0.750	0.780	0.750	0.770	126,000	0.7573	-3.85%
2021-07-21	0	0.780	0.780	0.800	0.770	0.800	87,000	68,750	0.7902	0.780	0.780	0.800	0.770	0.800	87,000	0.7902	1.30%
2021-07-20	0	0.770	0.770	0.790	0.760	0.800	401,000	314,720	0.7848	0.770	0.770	0.790	0.760	0.800	401,000	0.7848	0.00%
2021-07-19	0	0.770	0.740	0.770	0.740	0.840	1,079,000	874,160	0.8102	0.770	0.740	0.770	0.740	0.840	1,079,000	0.8102	-1.28%
2021-07-16	0	0.780	0.780	0.810	0.730	0.830	1,724,000	1,345,710	0.7806	0.780	0.780	0.810	0.730	0.830	1,724,000	0.7806	0.00%
2021-07-15	0	0.780	0.780	0.820	0.780	0.890	1,057,000	882,980	0.8354	0.780	0.780	0.820	0.780	0.890	1,057,000	0.8354	-12.36%
2021-07-14	0	0.890	0.890	0.910	0.880	0.910	216,000	193,550	0.8961	0.890	0.890	0.910	0.880	0.910	216,000	0.8961	-1.11%
2021-07-13	0	0.900	0.880	0.900	0.850	0.900	199,376	176,878	0.8872	0.900	0.880	0.900	0.850	0.900	199,376	0.8872	7.14%
2021-07-12	0	0.840	0.840	0.880	0.840	0.900	456,000	401,250	0.8799	0.840	0.840	0.880	0.840	0.900	456,000	0.8799	1.20%
2021-07-09	0	0.830	0.830	0.850	0.830	0.880	257,000	220,500	0.8580	0.830	0.830	0.850	0.830	0.880	257,000	0.8580	0.00%
2021-07-08	0	0.830	0.830	0.880	0.830	0.890	167,000	143,010	0.8563	0.830	0.830	0.880	0.830	0.890	167,000	0.8563	-2.35%
2021-07-07	0	0.850	0.850	0.870	0.850	0.890	137,000	119,840	0.8747	0.850	0.850	0.870	0.850	0.890	137,000	0.8747	1.19%
2021-07-06	0	0.840	0.840	0.870	0.830	0.890	287,000	247,680	0.8630	0.840	0.840	0.870	0.830	0.890	287,000	0.8630	0.00%
2021-07-05	0	0.840	0.840	0.870	0.840	0.900	1,514,000	1,320,920	0.8725	0.840	0.840	0.870	0.840	0.900	1,514,000	0.8725	-6.67%
2021-07-02	0	0.900	0.900	0.910	0.890	0.910	43,000	38,910	0.9049	0.900	0.900	0.910	0.890	0.910	43,000	0.9049	-1.10%
2021-06-30	0	0.910	0.900	0.920	0.860	0.920	714,000	629,950	0.8823	0.910	0.900	0.920	0.860	0.920	714,000	0.8823	0.00%
2021-06-29	0	0.910	0.900	0.910	0.900	0.930	384,000	347,230	0.9042	0.910	0.900	0.910	0.900	0.930	384,000	0.9042	-2.15%
2021-06-28	0	0.930	0.910	0.930	0.910	0.930	146,000	134,720	0.9227	0.930	0.910	0.930	0.910	0.930	146,000	0.9227	-1.06%
2021-06-25	0	0.940	0.930	0.940	0.850	0.940	1,231,376	1,093,547	0.8881	0.940	0.930	0.940	0.850	0.940	1,231,376	0.8881	6.82%
2021-06-24	0	0.880	0.880	0.890	0.880	0.930	297,471	265,835	0.8937	0.880	0.880	0.890	0.880	0.930	297,471	0.8937	-4.35%
2021-06-23	0	0.920	0.910	0.920	0.900	0.940	530,789	490,566	0.9242	0.920	0.910	0.920	0.900	0.940	530,789	0.9242	-1.08%
2021-06-22	0	0.930	0.920	0.930	0.880	0.940	1,013,000	935,150	0.9231	0.930	0.920	0.930	0.880	0.940	1,013,000	0.9231	1.09%
2021-06-21	0	0.920	0.910	0.920	0.890	0.920	878,236	794,117	0.9042	0.920	0.910	0.920	0.890	0.920	878,236	0.9042	4.55%
2021-06-18	0	0.880	0.880	0.890	0.810	0.910	727,000	644,520	0.8865	0.880	0.880	0.890	0.810	0.910	727,000	0.8865	8.64%
2021-06-17	0	0.810	0.810	0.830	0.810	0.830	29,000	23,510	0.8107	0.810	0.810	0.830	0.810	0.830	29,000	0.8107	-3.57%
2021-06-16	0	0.840	0.810	0.850	0.800	0.860	453,122	374,126	0.8257	0.840	0.810	0.850	0.800	0.860	453,122	0.8257	-1.18%
2021-06-15	0	0.850	0.840	0.850	0.830	0.860	154,178	130,530	0.8466	0.850	0.840	0.850	0.830	0.860	154,178	0.8466	-3.41%
2021-06-11	0	0.880	0.850	0.880	0.850	0.880	12,942	11,191	0.8647	0.880	0.850	0.880	0.850	0.880	12,942	0.8647	-1.12%
2021-06-10	0	0.890	0.870	0.890	0.870	0.900	134,471	117,655	0.8749	0.890	0.870	0.890	0.870	0.900	134,471	0.8749	2.30%
2021-06-09	0	0.870	0.870	0.880	0.860	0.910	43,470	37,839	0.8705	0.870	0.870	0.880	0.860	0.910	43,470	0.8705	-1.14%
2021-06-08	0	0.880	0.850	0.860	0.880	0.920	70,282	63,056	0.8972	0.880	0.850	0.860	0.880	0.920	70,282	0.8972	-1.12%
2021-06-07	0	0.890	0.870	0.890	0.800	0.930	1,294,000	1,140,220	0.8812	0.890	0.870	0.890	0.800	0.930	1,294,000	0.8812	-5.32%
2021-06-04	0	0.940	0.900	0.940	0.890	0.950	1,473,000	1,369,240	0.9296	0.940	0.900	0.940	0.890	0.950	1,473,000	0.9296	-1.05%
2021-06-03	0	0.950	0.940	0.950	0.910	0.970	5,542,000	5,221,030	0.9421	0.950	0.940	0.950	0.910	0.970	5,542,000	0.9421	4.40%
2021-06-02	0	0.910	0.910	0.920	0.880	0.920	1,198,447	1,077,529	0.8991	0.910	0.910	0.920	0.880	0.920	1,198,447	0.8991	1.11%
2021-06-01	0	0.900	0.890	0.900	0.890	0.920	384,000	348,490	0.9075	0.900	0.890	0.900	0.890	0.920	384,000	0.9075	-2.17%
2021-05-31	0	0.920	0.900	0.920	0.870	0.920	263,000	234,280	0.8908	0.920	0.900	0.920	0.870	0.920	263,000	0.8908	2.22%
2021-05-28	0	0.900	0.880	0.900	0.880	0.910	317,000	281,360	0.8876	0.900	0.880	0.900	0.880	0.910	317,000	0.8876	-1.10%
2021-05-27	0	0.910	0.910	0.920	0.880	0.920	389,600	347,306	0.8914	0.910	0.910	0.920	0.880	0.920	389,600	0.8914	1.11%
2021-05-26	0	0.900	0.900	0.920	0.870	0.920	476,000	429,200	0.9017	0.900	0.900	0.920	0.870	0.920	476,000	0.9017	-1.10%
2021-05-25	0	0.910	0.890	0.910	0.880	0.910	517,000	466,230	0.9018	0.910	0.890	0.910	0.880	0.910	517,000	0.9018	0.00%
2021-05-24	0	0.910	0.880	0.910	0.870	0.910	417,188	370,607	0.8883	0.910	0.880	0.910	0.870	0.910	417,188	0.8883	0.00%
2021-05-21	0	0.910	0.880	0.910	0.860	0.910	770,188	690,996	0.8972	0.910	0.880	0.910	0.860	0.910	770,188	0.8972	0.00%
2021-05-20	0	0.910	0.890	0.910	0.860	0.940	2,541,225	2,272,005	0.8941	0.910	0.890	0.910	0.860	0.940	2,541,225	0.8941	-4.21%
2021-05-18	0	0.950	0.930	0.950	0.930	0.980	770,377	731,717	0.9498	0.950	0.930	0.950	0.930	0.980	770,377	0.9498	1.06%
2021-05-17	0	0.940	0.910	0.940	0.910	0.940	374,706	347,167	0.9265	0.940	0.910	0.940	0.910	0.940	374,706	0.9265	1.08%
2021-05-14	0	0.930	0.900	0.930	0.900	0.940	160,000	147,430	0.9214	0.930	0.900	0.930	0.900	0.940	160,000	0.9214	0.00%
2021-05-13	0	0.930	0.890	0.930	0.890	0.930	1,163,000	1,054,220	0.9065	0.930	0.890	0.930	0.890	0.930	1,163,000	0.9065	-1.06%
2021-05-12	0	0.940	0.920	0.940	0.900	0.940	1,292,000	1,184,190	0.9166	0.940	0.920	0.940	0.900	0.940	1,292,000	0.9166	1.08%
2021-05-11	0	0.930	0.920	0.930	0.880	0.940	1,393,000	1,273,830	0.9145	0.930	0.920	0.930	0.880	0.940	1,393,000	0.9145	-1.06%
2021-05-10	0	0.940	0.920	0.940	0.900	0.970	1,678,000	1,551,750	0.9248	0.940	0.920	0.940	0.900	0.970	1,678,000	0.9248	0.00%
2021-05-07	0	0.940	0.930	0.940	0.940	1.000	3,766,000	3,646,680	0.9683	0.940	0.930	0.940	0.940	1.000	3,766,000	0.9683	-5.05%
2021-05-06	0	0.990	0.980	0.990	0.920	0.990	2,781,221	2,635,758	0.9477	0.990	0.980	0.990	0.920	0.990	2,781,221	0.9477	4.21%
2021-05-05	0	0.950	0.920	0.950	0.920	0.950	1,104,000	1,036,660	0.9390	0.950	0.920	0.950	0.920	0.950	1,104,000	0.9390	1.06%
2021-05-04	0	0.940	0.920	0.940	0.870	0.960	2,801,000	2,587,770	0.9239	0.940	0.920	0.940	0.870	0.960	2,801,000	0.9239	6.82%
2021-05-03	0	0.880	0.850	0.880	0.850	0.890	287,188	248,526	0.8654	0.880	0.850	0.880	0.850	0.890	287,188	0.8654	-1.12%
2021-04-30	0	0.890	0.860	0.890	0.850	0.890	1,044,000	906,420	0.8682	0.890	0.860	0.890	0.850	0.890	1,044,000	0.8682	4.71%
2021-04-29	0	0.850	0.850	0.870	0.830	0.950	5,170,000	4,456,980	0.8621	0.850	0.850	0.870	0.830	0.950	5,170,000	0.8621	-8.60%
2021-04-28	0	0.930	0.900	0.930	0.840	0.990	7,601,251	7,061,010	0.9289	0.930	0.900	0.930	0.840	0.990	7,601,251	0.9289	8.14%
2021-04-27	0	0.860	0.830	0.860	0.800	0.860	961,000	806,620	0.8394	0.860	0.830	0.860	0.800	0.860	961,000	0.8394	1.18%
2021-04-26	0	0.850	0.830	0.850	0.700	0.870	5,509,000	4,312,530	0.7828	0.850	0.830	0.850	0.700	0.870	5,509,000	0.7828	-1.16%
2021-04-23	0	0.860	0.810	0.860	0.790	0.900	1,889,094	1,580,949	0.8369	0.860	0.810	0.860	0.790	0.900	1,889,094	0.8369	4.88%
2021-04-22	0	0.820	0.800	0.820	0.790	0.820	540,282	435,157	0.8054	0.820	0.800	0.820	0.790	0.820	540,282	0.8054	3.80%
2021-04-21	0	0.790	0.780	0.790	0.790	0.830	4,577,694	3,714,719	0.8115	0.790	0.780	0.790	0.790	0.830	4,577,694	0.8115	-1.25%
2021-04-20	0	0.800	0.800	0.820	0.700	0.840	5,143,000	3,959,150	0.7698	0.800	0.800	0.820	0.700	0.840	5,143,000	0.7698	8.11%
2021-04-19	0	0.740	0.690	0.740	0.670	0.750	3,414,470	2,480,504	0.7265	0.740	0.690	0.740	0.670	0.750	3,414,470	0.7265	5.71%
2021-04-16	0	0.700	0.670	0.700	0.600	0.720	3,255,470	2,182,925	0.6705	0.700	0.670	0.700	0.600	0.720	3,255,470	0.6705	16.67%
2021-04-15	0	0.600	0.570	0.600	0.550	0.600	1,704,000	996,510	0.5848	0.600	0.570	0.600	0.550	0.600	1,704,000	0.5848	7.14%
2021-04-14	0	0.560	0.530	0.560	0.550	0.560	167,000	93,260	0.5584	0.560	0.530	0.560	0.550	0.560	167,000	0.5584	5.66%
2021-04-13	0	0.530	0.530	0.560	0.530	0.560	20,000	10,830	0.5415	0.530	0.530	0.560	0.530	0.560	20,000	0.5415	-5.36%
2021-04-12	0	0.560	0.550	0.570	0.550	0.570	148,000	82,820	0.5596	0.560	0.550	0.570	0.550	0.570	148,000	0.5596	1.82%
2021-04-09	0	0.550	0.550	0.560	0.540	0.580	580,000	332,280	0.5729	0.550	0.550	0.560	0.540	0.580	580,000	0.5729	3.77%
2021-04-08	0	0.530	0.530	0.560	0.500	0.550	1,805,000	934,180	0.5176	0.530	0.530	0.560	0.500	0.550	1,805,000	0.5176	-3.64%
2021-04-07	0	0.550	0.550	0.570	0.540	0.550	480,000	263,430	0.5488	0.550	0.550	0.570	0.540	0.550	480,000	0.5488	1.85%
2021-04-01	0	0.540	0.520	0.540	0.520	0.540	201,000	104,540	0.5201	0.540	0.520	0.540	0.520	0.540	201,000	0.5201	0.00%
2021-03-31	0	0.540	0.530	0.540	0.520	0.550	400,376	215,478	0.5382	0.540	0.530	0.540	0.520	0.550	400,376	0.5382	0.00%
2021-03-30	0	0.540	0.520	0.540	0.520	0.540	146,000	75,940	0.5201	0.540	0.520	0.540	0.520	0.540	146,000	0.5201	3.85%
2021-03-29	0	0.520	0.520	0.540	0.500	0.540	997,000	520,460	0.5220	0.520	0.520	0.540	0.500	0.540	997,000	0.5220	-3.70%
2021-03-26	0	0.540	0.530	0.540	0.520	0.550	156,000	84,400	0.5410	0.540	0.530	0.540	0.520	0.550	156,000	0.5410	3.85%
2021-03-25	0	0.520	0.520	0.530	0.510	0.530	545,000	283,170	0.5196	0.520	0.520	0.530	0.510	0.530	545,000	0.5196	-3.70%
2021-03-24	0	0.540	0.530	0.560	0.540	0.540	102,000	55,100	0.5402	0.540	0.530	0.560	0.540	0.540	102,000	0.5402	0.00%
2021-03-23	0	0.540	0.540	0.560	0.540	0.570	101,000	55,440	0.5489	0.540	0.540	0.560	0.540	0.570	101,000	0.5489	-1.82%
2021-03-22	0	0.550	0.550	0.570	0.520	0.560	223,767	123,161	0.5504	0.550	0.550	0.570	0.520	0.560	223,767	0.5504	3.77%
2021-03-19	0	0.530	0.540	0.550	0.520	0.560	500,000	274,590	0.5492	0.530	0.540	0.550	0.520	0.560	500,000	0.5492	1.92%
2021-03-18	0	0.520	0.520	0.550	0.500	0.600	1,957,094	999,147	0.5105	0.520	0.520	0.550	0.500	0.600	1,957,094	0.5105	-3.70%
2021-03-17	0	0.540	0.530	0.540	0.540	0.540	43,470	23,455	0.5396	0.540	0.530	0.540	0.540	0.540	43,470	0.5396	-1.82%
2021-03-16	0	0.550	0.530	0.550	-	-	0	0	-	0.550	0.530	0.550	-	-	0	-	0.00%
2021-03-15	0	0.550	0.530	0.570	0.530	0.550	148,000	81,200	0.5486	0.550	0.530	0.570	0.530	0.550	148,000	0.5486	0.00%
2021-03-12	0	0.550	0.520	0.550	0.520	0.550	7,129	3,714	0.5210	0.550	0.520	0.550	0.520	0.550	7,129	0.5210	5.77%
2021-03-11	0	0.520	0.520	0.530	0.500	0.550	534,018	273,499	0.5122	0.520	0.520	0.530	0.500	0.550	534,018	0.5122	-5.45%
2021-03-10	0	0.550	0.530	0.550	0.530	0.550	23,223	12,320	0.5305	0.550	0.530	0.550	0.530	0.550	23,223	0.5305	1.85%
2021-03-09	0	0.540	0.530	0.540	0.520	0.570	207,000	110,530	0.5340	0.540	0.530	0.540	0.520	0.570	207,000	0.5340	-1.82%
2021-03-08	0	0.550	0.540	0.550	0.550	0.570	51,000	28,070	0.5504	0.550	0.540	0.550	0.550	0.570	51,000	0.5504	-3.51%
2021-03-05	0	0.570	0.550	0.570	0.540	0.580	333,000	186,530	0.5602	0.570	0.550	0.570	0.540	0.580	333,000	0.5602	3.64%
2021-03-04	0	0.550	0.540	0.560	0.540	0.570	163,282	89,823	0.5501	0.550	0.540	0.560	0.540	0.570	163,282	0.5501	-3.51%
2021-03-03	0	0.570	0.550	0.560	0.540	0.580	287,000	159,560	0.5560	0.570	0.550	0.560	0.540	0.580	287,000	0.5560	3.64%
2021-03-02	0	0.550	0.550	0.560	0.540	0.610	428,000	234,890	0.5488	0.550	0.550	0.560	0.540	0.610	428,000	0.5488	-5.17%
2021-03-01	0	0.580	0.560	0.580	0.550	0.610	1,336,000	770,140	0.5765	0.580	0.560	0.580	0.550	0.610	1,336,000	0.5765	9.43%
2021-02-26	0	0.530	0.530	0.550	0.500	0.540	581,000	302,030	0.5198	0.530	0.530	0.550	0.500	0.540	581,000	0.5198	-3.64%
2021-02-25	0	0.550	0.530	0.550	0.530	0.550	31,000	16,690	0.5384	0.550	0.530	0.550	0.530	0.550	31,000	0.5384	3.77%
2021-02-24	0	0.530	0.530	0.550	0.530	0.580	415,151	225,987	0.5443	0.530	0.530	0.550	0.530	0.580	415,151	0.5443	-8.62%
2021-02-23	0	0.580	0.560	0.580	0.560	0.580	109,000	61,750	0.5665	0.580	0.560	0.580	0.560	0.580	109,000	0.5665	0.00%
2021-02-22	0	0.580	0.580	0.590	0.560	0.630	626,377	363,081	0.5797	0.580	0.580	0.590	0.560	0.630	626,377	0.5797	-7.94%
2021-02-19	0	0.630	0.600	0.630	0.580	0.640	226,000	139,240	0.6161	0.630	0.600	0.630	0.580	0.640	226,000	0.6161	3.28%
2021-02-18	0	0.610	0.610	0.620	0.610	0.700	1,347,000	866,810	0.6435	0.610	0.610	0.620	0.610	0.700	1,347,000	0.6435	-7.58%
2021-02-17	0	0.660	0.650	0.660	0.530	0.710	5,967,776	3,892,063	0.6522	0.660	0.650	0.660	0.530	0.710	5,967,776	0.6522	15.79%
2021-02-16	0	0.570	0.540	0.570	0.520	0.570	3,671,376	1,947,434	0.5304	0.570	0.540	0.570	0.520	0.570	3,671,376	0.5304	9.62%
2021-02-11	0	0.520	0.510	0.520	0.510	0.600	743,000	390,120	0.5251	0.520	0.510	0.520	0.510	0.600	743,000	0.5251	-3.70%
2021-02-10	0	0.540	0.560	0.570	0.500	0.590	1,527,000	823,750	0.5395	0.540	0.560	0.570	0.500	0.590	1,527,000	0.5395	1.89%
2021-02-09	0	0.530	0.530	0.540	0.500	0.520	629,883	320,223	0.5084	0.530	0.530	0.540	0.500	0.520	629,883	0.5084	1.92%
2021-02-08	0	0.520	0.520	0.530	0.465	0.520	228,000	114,065	0.5003	0.520	0.520	0.530	0.465	0.520	228,000	0.5003	4.00%
2021-02-05	0	0.500	0.500	0.510	0.500	0.510	156,000	78,020	0.5001	0.500	0.500	0.510	0.500	0.510	156,000	0.5001	-3.85%
2021-02-04	0	0.520	0.500	0.520	0.500	0.520	23,470	11,785	0.5021	0.520	0.500	0.520	0.500	0.520	23,470	0.5021	0.00%
2021-02-03	0	0.520	0.500	0.520	0.490	0.520	566,941	283,376	0.4998	0.520	0.500	0.520	0.490	0.520	566,941	0.4998	1.96%
2021-02-02	0	0.510	0.500	0.510	0.500	0.550	1,581,000	805,500	0.5095	0.510	0.500	0.510	0.500	0.550	1,581,000	0.5095	-7.27%
2021-02-01	0	0.550	0.530	0.550	0.520	0.550	148,172	79,546	0.5368	0.550	0.530	0.550	0.520	0.550	148,172	0.5368	3.77%
2021-01-29	0	0.530	0.520	0.540	0.510	0.540	180,000	93,870	0.5215	0.530	0.520	0.540	0.510	0.540	180,000	0.5215	0.00%
2021-01-28	0	0.530	0.520	0.530	0.520	0.550	406,000	216,890	0.5342	0.530	0.520	0.530	0.520	0.550	406,000	0.5342	1.92%
2021-01-27	0	0.520	0.520	0.530	0.520	0.610	2,577,000	1,406,600	0.5458	0.520	0.520	0.530	0.520	0.610	2,577,000	0.5458	-14.75%
2021-01-26	0	0.610	0.580	0.610	0.560	0.630	221,500	129,120	0.5829	0.610	0.580	0.610	0.560	0.630	221,500	0.5829	3.39%
2021-01-25	0	0.590	0.590	0.600	0.560	0.600	140,000	81,090	0.5792	0.590	0.590	0.600	0.560	0.600	140,000	0.5792	1.72%
2021-01-22	0	0.580	0.560	0.580	0.560	0.580	304,000	172,740	0.5682	0.580	0.560	0.580	0.560	0.580	304,000	0.5682	-1.69%
2021-01-21	0	0.590	0.570	0.590	0.570	0.590	811,000	467,710	0.5767	0.590	0.570	0.590	0.570	0.590	811,000	0.5767	0.00%
2021-01-20	0	0.590	0.580	0.590	0.590	0.640	536,412	323,954	0.6039	0.590	0.580	0.590	0.590	0.640	536,412	0.6039	-4.84%
2021-01-19	0	0.620	0.610	0.620	0.620	0.650	322,000	200,460	0.6225	0.620	0.610	0.620	0.620	0.650	322,000	0.6225	-4.62%
2021-01-18	0	0.650	0.620	0.650	0.610	0.650	257,000	161,710	0.6292	0.650	0.620	0.650	0.610	0.650	257,000	0.6292	3.17%
2021-01-15	0	0.630	0.600	0.630	0.600	0.630	495,000	302,500	0.6111	0.630	0.600	0.630	0.600	0.630	495,000	0.6111	5.00%
2021-01-14	0	0.600	0.600	0.610	0.600	0.630	169,470	103,433	0.6103	0.600	0.600	0.610	0.600	0.630	169,470	0.6103	1.69%
2021-01-13	0	0.590	0.590	0.600	0.570	0.620	772,094	456,432	0.5912	0.590	0.590	0.600	0.570	0.620	772,094	0.5912	-4.84%
2021-01-12	0	0.620	0.620	0.640	0.610	0.640	302,129	186,726	0.6180	0.620	0.620	0.640	0.610	0.640	302,129	0.6180	0.00%
2021-01-11	0	0.620	0.620	0.640	0.620	0.660	374,000	238,330	0.6372	0.620	0.620	0.640	0.620	0.660	374,000	0.6372	-4.62%
2021-01-08	0	0.650	0.610	0.650	0.600	0.700	1,828,000	1,173,180	0.6418	0.650	0.610	0.650	0.600	0.700	1,828,000	0.6418	0.00%
2021-01-07	0	0.650	0.620	0.650	0.590	0.660	219,000	141,210	0.6448	0.650	0.620	0.650	0.590	0.660	219,000	0.6448	3.17%
2021-01-06	0	0.630	0.600	0.640	0.600	0.630	215,000	131,560	0.6119	0.630	0.600	0.640	0.600	0.630	215,000	0.6119	5.00%
2021-01-05	0	0.600	0.600	0.610	0.590	0.630	704,280	421,074	0.5979	0.600	0.600	0.610	0.590	0.630	704,280	0.5979	-4.76%
2021-01-04	0	0.630	0.630	0.640	0.620	0.650	349,282	221,593	0.6344	0.630	0.630	0.640	0.620	0.650	349,282	0.6344	0.00%
2020-12-31	0	0.630	0.600	0.630	0.600	0.710	1,082,000	670,010	0.6192	0.630	0.600	0.630	0.600	0.710	1,082,000	0.6192	-3.08%
2020-12-30	0	0.650	0.630	0.650	0.600	0.680	993,000	631,930	0.6364	0.650	0.630	0.650	0.600	0.680	993,000	0.6364	3.17%
2020-12-29	0	0.630	0.630	0.650	0.620	0.730	3,545,000	2,344,890	0.6615	0.630	0.630	0.650	0.620	0.730	3,545,000	0.6615	-8.70%
2020-12-28	0	0.690	0.670	0.690	0.560	0.860	15,704,000	11,602,390	0.7388	0.690	0.670	0.690	0.560	0.860	15,704,000	0.7388	23.21%
2020-12-24	0	0.560	0.550	0.560	0.560	0.600	823,000	474,270	0.5763	0.560	0.550	0.560	0.560	0.600	823,000	0.5763	-3.45%
2020-12-23	0	0.580	0.570	0.580	0.540	0.600	512,282	283,851	0.5541	0.580	0.570	0.580	0.540	0.600	512,282	0.5541	7.41%
2020-12-22	0	0.540	0.540	0.550	0.540	0.560	719,000	395,660	0.5503	0.540	0.540	0.550	0.540	0.560	719,000	0.5503	3.85%
2020-12-21	0	0.520	0.520	0.530	0.490	0.630	1,725,000	951,520	0.5516	0.520	0.520	0.530	0.490	0.630	1,725,000	0.5516	7.22%
2020-12-18	0	0.485	0.475	0.485	-	-	0	0	-	0.485	0.475	0.485	-	-	0	-	0.00%
2020-12-17	0	0.485	0.475	0.485	0.465	0.490	274,470	130,686	0.4761	0.485	0.475	0.485	0.465	0.490	274,470	0.4761	1.04%
2020-12-16	0	0.480	0.460	0.480	0.460	0.480	182,564	84,903	0.4651	0.480	0.460	0.480	0.460	0.480	182,564	0.4651	-1.03%
2020-12-15	0	0.485	0.460	0.480	0.460	0.490	240,035	115,020	0.4792	0.485	0.460	0.480	0.460	0.490	240,035	0.4792	1.04%
2020-12-14	0	0.480	0.470	0.480	0.460	0.480	691,000	320,980	0.4645	0.480	0.470	0.480	0.460	0.480	691,000	0.4645	1.05%
2020-12-11	0	0.475	0.470	0.475	0.475	0.475	51,000	24,225	0.4750	0.475	0.470	0.475	0.475	0.475	51,000	0.4750	0.00%
2020-12-10	0	0.475	0.470	0.475	0.470	0.480	361,000	170,425	0.4721	0.475	0.470	0.475	0.470	0.480	361,000	0.4721	2.15%
2020-12-09	0	0.465	0.460	0.475	0.465	0.480	129,376	60,309	0.4662	0.465	0.460	0.475	0.465	0.480	129,376	0.4662	-1.06%
2020-12-08	0	0.470	0.465	0.470	0.465	0.475	196,000	92,695	0.4729	0.470	0.465	0.470	0.465	0.475	196,000	0.4729	1.08%
2020-12-07	0	0.465	0.465	0.475	0.460	0.465	345,000	160,385	0.4649	0.465	0.465	0.475	0.460	0.465	345,000	0.4649	1.09%
2020-12-04	0	0.460	0.460	0.465	0.455	0.480	604,000	277,740	0.4598	0.460	0.460	0.465	0.455	0.480	604,000	0.4598	0.00%
2020-12-03	0	0.460	0.455	0.460	0.455	0.465	104,000	47,745	0.4591	0.460	0.455	0.460	0.455	0.465	104,000	0.4591	2.22%
2020-12-02	0	0.450	0.450	0.455	0.445	0.460	576,471	259,207	0.4496	0.450	0.450	0.455	0.445	0.460	576,471	0.4496	2.27%
2020-12-01	0	0.440	0.435	0.445	0.420	0.445	476,000	207,870	0.4367	0.440	0.435	0.445	0.420	0.445	476,000	0.4367	2.33%
2020-11-30	0	0.430	0.420	0.430	0.430	0.430	41,000	17,630	0.4300	0.430	0.420	0.430	0.430	0.430	41,000	0.4300	0.00%
2020-11-27	0	0.430	0.430	0.440	0.425	0.440	32,000	13,690	0.4278	0.430	0.430	0.440	0.425	0.440	32,000	0.4278	4.88%
2020-11-26	0	0.410	0.400	0.420	0.400	0.410	760,000	305,035	0.4014	0.410	0.400	0.420	0.400	0.410	760,000	0.4014	0.00%
2020-11-25	0	0.410	0.405	0.410	0.400	0.420	405,000	164,185	0.4054	0.410	0.405	0.410	0.400	0.420	405,000	0.4054	1.23%
2020-11-24	0	0.405	0.405	0.420	0.390	0.435	1,315,000	529,860	0.4029	0.405	0.405	0.420	0.390	0.435	1,315,000	0.4029	-6.90%
2020-11-23	0	0.435	0.425	0.435	0.425	0.480	662,576	291,032	0.4392	0.435	0.425	0.435	0.425	0.480	662,576	0.4392	3.57%
2020-11-20	0	0.420	0.415	0.425	0.405	0.450	784,000	325,860	0.4156	0.420	0.415	0.425	0.405	0.450	784,000	0.4156	5.00%
2020-11-19	0	0.400	0.400	0.410	-	-	0	0	-	0.400	0.400	0.410	-	-	0	-	0.00%
2020-11-18	0	0.400	0.385	0.400	0.385	0.400	406,376	161,464	0.3973	0.400	0.385	0.400	0.385	0.400	406,376	0.3973	1.27%
2020-11-17	0	0.395	0.395	0.410	0.390	0.420	540,000	218,170	0.4040	0.395	0.395	0.410	0.390	0.420	540,000	0.4040	3.95%
2020-11-16	0	0.380	0.380	0.385	0.370	0.385	2,099,000	785,590	0.3743	0.380	0.380	0.385	0.370	0.385	2,099,000	0.3743	8.57%
2020-11-13	0	0.350	0.350	0.360	0.350	0.355	47,000	16,590	0.3530	0.350	0.350	0.360	0.350	0.355	47,000	0.3530	-1.41%
2020-11-12	0	0.355	0.340	0.355	0.335	0.360	82,000	27,520	0.3356	0.355	0.340	0.355	0.335	0.360	82,000	0.3356	5.97%
2020-11-11	0	0.335	0.335	0.345	0.335	0.350	337,000	116,825	0.3467	0.335	0.335	0.345	0.335	0.350	337,000	0.3467	0.00%
2020-11-10	0	0.335	0.330	0.345	0.320	0.380	1,083,564	361,939	0.3340	0.335	0.330	0.345	0.320	0.380	1,083,564	0.3340	0.00%
2020-11-09	0	0.335	0.335	0.340	0.320	0.335	5,797,000	1,920,505	0.3313	0.335	0.335	0.340	0.320	0.335	5,797,000	0.3313	4.69%
2020-11-06	0	0.320	0.305	0.320	0.300	0.355	426,000	131,280	0.3082	0.320	0.305	0.320	0.300	0.355	426,000	0.3082	-3.03%
2020-11-05	0	0.330	0.310	0.330	0.310	0.330	10,000	3,180	0.3180	0.330	0.310	0.330	0.310	0.330	10,000	0.3180	0.00%
2020-11-04	0	0.330	0.305	0.330	0.300	0.335	189,000	62,050	0.3283	0.330	0.305	0.330	0.300	0.335	189,000	0.3283	3.13%
2020-11-03	0	0.320	0.305	0.320	0.300	0.320	73,000	22,850	0.3130	0.320	0.305	0.320	0.300	0.320	73,000	0.3130	0.00%
2020-11-02	0	0.320	0.305	0.340	-	-	0	0	-	0.320	0.305	0.340	-	-	0	-	0.00%
2020-10-30	0	0.320	0.310	0.325	-	-	0	0	-	0.320	0.310	0.325	-	-	0	-	0.00%
2020-10-29	0	0.320	0.305	0.325	0.280	0.320	769,000	223,845	0.2911	0.320	0.305	0.325	0.280	0.320	769,000	0.2911	4.92%
2020-10-28	0	0.305	0.305	0.310	0.300	0.315	1,071,000	326,250	0.3046	0.305	0.305	0.310	0.300	0.315	1,071,000	0.3046	-7.58%
2020-10-27	0	0.330	0.325	0.330	0.325	0.330	445,000	146,745	0.3298	0.330	0.325	0.330	0.325	0.330	445,000	0.3298	0.00%
2020-10-23	0	0.330	0.325	0.330	0.325	0.375	563,000	185,835	0.3301	0.330	0.325	0.330	0.325	0.375	563,000	0.3301	-7.04%
2020-10-22	0	0.355	0.325	0.355	0.300	0.360	4,625,000	1,525,695	0.3299	0.355	0.325	0.355	0.300	0.360	4,625,000	0.3299	-2.74%
2020-10-21	0	0.365	0.360	0.365	0.360	0.370	106,000	38,370	0.3620	0.365	0.360	0.365	0.360	0.370	106,000	0.3620	-1.35%
2020-10-20	0	0.370	0.360	0.370	0.360	0.375	307,376	111,369	0.3623	0.370	0.360	0.370	0.360	0.375	307,376	0.3623	0.00%
2020-10-19	0	0.370	0.365	0.370	0.365	0.385	400,000	148,410	0.3710	0.370	0.365	0.370	0.365	0.385	400,000	0.3710	-1.33%
2020-10-16	0	0.375	0.370	0.375	0.360	0.375	430,000	159,500	0.3709	0.375	0.370	0.375	0.360	0.375	430,000	0.3709	-1.32%
2020-10-15	0	0.380	0.375	0.380	0.380	0.430	424,000	166,030	0.3916	0.380	0.375	0.380	0.380	0.430	424,000	0.3916	-5.00%
2020-10-14	0	0.400	0.400	0.410	0.400	0.420	224,000	89,760	0.4007	0.400	0.400	0.410	0.400	0.420	224,000	0.4007	0.00%
2020-10-12	0	0.400	0.380	0.400	0.400	0.410	15,000	6,020	0.4013	0.400	0.380	0.400	0.400	0.410	15,000	0.4013	2.56%
2020-10-09	0	0.390	0.380	0.390	0.380	0.415	177,376	69,604	0.3924	0.390	0.380	0.390	0.380	0.415	177,376	0.3924	-1.27%
2020-10-08	0	0.395	0.395	0.400	0.380	0.395	35,882	13,692	0.3816	0.395	0.395	0.400	0.380	0.395	35,882	0.3816	1.28%
2020-10-07	0	0.390	0.380	0.390	0.380	0.420	57,000	22,845	0.4008	0.390	0.380	0.390	0.380	0.420	57,000	0.4008	1.30%
2020-10-06	0	0.385	0.375	0.385	0.375	0.390	272,000	104,090	0.3827	0.385	0.375	0.385	0.375	0.390	272,000	0.3827	4.05%
2020-10-05	0	0.370	0.370	0.385	0.365	0.400	133,824	51,354	0.3837	0.370	0.370	0.385	0.365	0.400	133,824	0.3837	-2.63%
2020-09-30	0	0.380	0.380	0.385	0.380	0.410	54,000	21,235	0.3932	0.380	0.380	0.385	0.380	0.410	54,000	0.3932	-2.56%
2020-09-29	0	0.390	0.380	0.390	0.375	0.390	98,000	37,565	0.3833	0.390	0.380	0.390	0.375	0.390	98,000	0.3833	2.63%
2020-09-28	0	0.380	0.370	0.380	0.350	0.400	370,000	136,360	0.3685	0.380	0.370	0.380	0.350	0.400	370,000	0.3685	-1.30%
2020-09-25	0	0.385	0.385	0.390	0.375	0.450	936,000	368,820	0.3940	0.385	0.385	0.390	0.375	0.450	936,000	0.3940	-11.49%
2020-09-24	0	0.435	0.375	0.435	0.370	0.435	481,000	184,825	0.3843	0.435	0.375	0.435	0.370	0.435	481,000	0.3843	14.47%
2020-09-23	0	0.380	0.380	0.390	0.370	0.395	76,000	29,020	0.3818	0.380	0.380	0.390	0.370	0.395	76,000	0.3818	-1.30%
2020-09-22	0	0.385	0.380	0.385	0.375	0.400	300,000	115,360	0.3845	0.385	0.380	0.385	0.375	0.400	300,000	0.3845	-7.23%
2020-09-21	0	0.415	0.400	0.415	0.425	0.430	22,000	9,380	0.4264	0.415	0.400	0.415	0.425	0.430	22,000	0.4264	1.22%
2020-09-18	0	0.410	0.395	0.410	0.375	0.410	52,471	20,697	0.3944	0.410	0.395	0.410	0.375	0.410	52,471	0.3944	2.50%
2020-09-17	0	0.400	0.380	0.400	0.405	0.405	9,000	3,645	0.4050	0.400	0.380	0.400	0.405	0.405	9,000	0.4050	0.00%
2020-09-16	0	0.400	0.390	0.405	0.390	0.440	323,000	130,055	0.4026	0.400	0.390	0.405	0.390	0.440	323,000	0.4026	-1.23%
2020-09-15	0	0.405	0.400	0.405	0.365	0.415	1,425,000	555,185	0.3896	0.405	0.400	0.405	0.365	0.415	1,425,000	0.3896	9.46%
2020-09-14	0	0.370	0.360	0.370	0.360	0.380	5,209,000	1,909,325	0.3665	0.370	0.360	0.370	0.360	0.380	5,209,000	0.3665	-3.90%
2020-09-11	0	0.385	0.375	0.385	0.350	0.415	2,591,000	952,575	0.3676	0.385	0.375	0.385	0.350	0.415	2,591,000	0.3676	-1.28%
2020-09-10	0	0.390	0.385	0.390	0.380	0.440	3,055,471	1,211,243	0.3964	0.390	0.385	0.390	0.380	0.440	3,055,471	0.3964	-9.30%
2020-09-09	0	0.430	0.415	0.430	0.415	0.460	2,186,470	930,188	0.4254	0.430	0.415	0.430	0.415	0.460	2,186,470	0.4254	-3.37%
2020-09-08	0	0.445	0.445	0.455	0.440	0.520	4,572,000	2,066,370	0.4520	0.445	0.445	0.455	0.440	0.520	4,572,000	0.4520	-7.29%
2020-09-07	0	0.480	0.475	0.480	0.475	0.520	4,004,094	1,953,044	0.4878	0.480	0.475	0.480	0.475	0.520	4,004,094	0.4878	-7.69%
2020-09-04	0	0.520	0.520	0.530	0.500	0.600	2,714,000	1,395,340	0.5141	0.520	0.520	0.530	0.500	0.600	2,714,000	0.5141	-13.33%
2020-09-03	0	0.600	0.580	0.590	0.540	0.800	2,561,000	1,644,400	0.6421	0.600	0.580	0.590	0.540	0.800	2,561,000	0.6421	21.21%
2020-09-02	0	0.495	0.495	0.520	0.470	0.570	268,000	141,460	0.5278	0.495	0.495	0.520	0.470	0.570	268,000	0.5278	-10.00%
2020-09-01	0	0.550	0.500	0.550	0.550	0.550	18,000	9,900	0.5500	0.550	0.500	0.550	0.550	0.550	18,000	0.5500	3.77%
2020-08-31	0	0.530	0.490	0.530	0.530	0.530	28,000	14,840	0.5300	0.530	0.490	0.530	0.530	0.530	28,000	0.5300	6.00%
2020-08-28	0	0.500	0.500	0.530	-	-	0	0	-	0.500	0.500	0.530	-	-	0	-	2.04%
2020-08-27	0	0.490	0.500	0.530	0.490	0.530	32,000	15,757	0.4924	0.490	0.500	0.530	0.490	0.530	32,000	0.4924	-5.77%
2020-08-26	0	0.520	0.520	0.550	-	-	0	0	-	0.520	0.520	0.550	-	-	0	-	0.00%
2020-08-25	0	0.520	0.520	0.530	0.510	0.530	107,000	55,910	0.5225	0.520	0.520	0.530	0.510	0.530	107,000	0.5225	-1.89%
2020-08-24	0	0.530	0.520	0.560	0.520	0.530	166,000	86,750	0.5226	0.530	0.520	0.560	0.520	0.530	166,000	0.5226	-1.85%
2020-08-21	0	0.540	0.530	0.560	0.530	0.620	195,000	108,350	0.5556	0.540	0.530	0.560	0.530	0.620	195,000	0.5556	-3.57%
2020-08-20	0	0.560	0.550	0.560	0.550	0.620	183,000	103,370	0.5649	0.560	0.550	0.560	0.550	0.620	183,000	0.5649	0.00%
2020-08-19	0	0.560	0.550	0.560	0.560	0.570	13,000	7,340	0.5646	0.560	0.550	0.560	0.560	0.570	13,000	0.5646	-1.75%
2020-08-18	0	0.570	0.570	0.590	0.560	0.610	199,847	117,527	0.5881	0.570	0.570	0.590	0.560	0.610	199,847	0.5881	-1.72%
2020-08-17	0	0.580	0.560	0.580	0.570	0.620	141,000	83,760	0.5940	0.580	0.560	0.580	0.570	0.620	141,000	0.5940	7.41%
2020-08-14	0	0.540	0.530	0.570	0.530	0.620	146,000	80,290	0.5499	0.540	0.530	0.570	0.530	0.620	146,000	0.5499	-1.82%
2020-08-13	0	0.550	0.550	0.570	0.550	0.610	364,000	207,180	0.5692	0.550	0.550	0.570	0.550	0.610	364,000	0.5692	-6.78%
2020-08-12	0	0.590	0.570	0.590	0.540	0.640	207,000	119,950	0.5795	0.590	0.570	0.590	0.540	0.640	207,000	0.5795	7.27%
2020-08-11	0	0.550	0.550	0.570	0.540	0.570	1,237,941	682,659	0.5514	0.550	0.550	0.570	0.540	0.570	1,237,941	0.5514	-3.51%
2020-08-10	0	0.570	0.580	0.590	0.540	0.630	789,000	443,210	0.5617	0.570	0.580	0.590	0.540	0.630	789,000	0.5617	-8.06%
2020-08-07	0	0.620	0.620	0.650	0.620	0.730	920,000	598,260	0.6503	0.620	0.620	0.650	0.620	0.730	920,000	0.6503	-6.06%
2020-08-06	0	0.660	0.630	0.660	0.580	0.680	977,000	615,600	0.6301	0.660	0.630	0.660	0.580	0.680	977,000	0.6301	10.00%
2020-08-05	0	0.600	0.580	0.610	0.570	0.640	775,000	458,910	0.5921	0.600	0.580	0.610	0.570	0.640	775,000	0.5921	-4.76%
2020-08-04	0	0.630	0.610	0.630	0.520	0.690	2,259,000	1,342,510	0.5943	0.630	0.610	0.630	0.520	0.690	2,259,000	0.5943	26.00%
2020-08-03	0	0.500	0.500	0.510	0.490	0.510	587,491	295,987	0.5038	0.500	0.500	0.510	0.490	0.510	587,491	0.5038	5.26%
2020-07-31	0	0.475	0.470	0.480	0.475	0.540	60,000	28,995	0.4833	0.475	0.470	0.480	0.475	0.540	60,000	0.4833	3.26%
2020-07-30	0	0.460	0.460	0.475	0.460	0.490	70,028	33,202	0.4741	0.460	0.460	0.475	0.460	0.490	70,028	0.4741	-2.13%
2020-07-29	0	0.470	0.470	0.480	0.470	0.490	243,000	115,800	0.4765	0.470	0.470	0.480	0.470	0.490	243,000	0.4765	0.00%
2020-07-28	0	0.470	0.465	0.470	0.450	0.490	378,000	176,990	0.4682	0.470	0.465	0.470	0.450	0.490	378,000	0.4682	8.05%
2020-07-27	0	0.435	0.425	0.445	0.435	0.540	215,000	101,670	0.4729	0.435	0.425	0.445	0.435	0.540	215,000	0.4729	0.00%
2020-07-24	0	0.435	0.435	0.460	0.435	0.470	60,706	27,517	0.4533	0.435	0.435	0.460	0.435	0.470	60,706	0.4533	0.00%
2020-07-23	0	0.435	0.435	0.465	0.425	0.425	10,000	4,250	0.4250	0.435	0.435	0.465	0.425	0.425	10,000	0.4250	-4.40%
2020-07-22	0	0.455	0.445	0.455	0.465	0.480	38,000	18,020	0.4742	0.455	0.445	0.455	0.465	0.480	38,000	0.4742	0.00%
2020-07-21	0	0.455	0.435	0.455	0.425	0.480	215,942	96,105	0.4451	0.455	0.435	0.455	0.425	0.480	215,942	0.4451	8.33%
2020-07-20	0	0.420	0.420	0.440	0.420	0.445	350,000	153,885	0.4397	0.420	0.420	0.440	0.420	0.445	350,000	0.4397	-1.18%
2020-07-17	0	0.425	0.420	0.435	0.420	0.470	1,572,000	683,975	0.4351	0.425	0.420	0.435	0.420	0.470	1,572,000	0.4351	-5.56%
2020-07-16	0	0.450	0.450	0.465	0.450	0.480	205,000	94,865	0.4628	0.450	0.450	0.465	0.450	0.480	205,000	0.4628	-2.17%
2020-07-15	0	0.460	0.450	0.460	0.445	0.460	14,658	6,602	0.4504	0.460	0.450	0.460	0.445	0.460	14,658	0.4504	-1.08%
2020-07-14	0	0.465	0.450	0.465	0.450	0.480	184,000	86,330	0.4692	0.465	0.450	0.465	0.450	0.480	184,000	0.4692	-1.06%
2020-07-13	0	0.470	0.445	0.450	0.435	0.480	200,766	90,857	0.4526	0.470	0.445	0.450	0.435	0.480	200,766	0.4526	8.05%
2020-07-10	0	0.435	0.420	0.435	0.415	0.450	121,823	52,849	0.4338	0.435	0.420	0.435	0.415	0.450	121,823	0.4338	-1.14%
2020-07-09	0	0.440	0.435	0.440	0.440	0.485	752,000	338,985	0.4508	0.440	0.435	0.440	0.440	0.485	752,000	0.4508	-5.38%
2020-07-08	0	0.465	0.465	0.480	0.450	0.590	104,000	49,565	0.4766	0.465	0.465	0.480	0.450	0.590	104,000	0.4766	-2.11%
2020-07-07	0	0.475	0.430	0.475	0.480	0.495	13,000	6,310	0.4854	0.475	0.430	0.475	0.480	0.495	13,000	0.4854	4.40%
2020-07-06	0	0.455	0.440	0.455	0.440	0.600	364,941	163,364	0.4476	0.455	0.440	0.455	0.440	0.600	364,941	0.4476	5.81%
2020-07-03	0	0.430	0.430	0.435	0.410	0.430	150,000	63,820	0.4255	0.430	0.430	0.435	0.410	0.430	150,000	0.4255	2.38%
2020-07-02	0	0.420	0.410	0.425	0.410	0.450	193,800	80,879	0.4173	0.420	0.410	0.425	0.410	0.450	193,800	0.4173	-3.45%
2020-06-30	0	0.435	0.420	0.435	0.435	0.440	22,471	9,858	0.4387	0.435	0.420	0.435	0.435	0.440	22,471	0.4387	1.16%
2020-06-29	0	0.430	0.430	0.445	0.430	0.590	61,000	28,145	0.4614	0.430	0.430	0.445	0.430	0.590	61,000	0.4614	-3.37%
2020-06-26	0	0.445	0.420	0.445	0.445	0.445	2,282	1,002	0.4391	0.445	0.420	0.445	0.445	0.445	2,282	0.4391	-1.11%
2020-06-24	0	0.450	0.410	0.450	0.410	0.465	120,000	54,755	0.4563	0.450	0.410	0.450	0.410	0.465	120,000	0.4563	-4.26%
2020-06-23	0	0.470	0.440	0.470	0.425	0.600	45,000	20,805	0.4623	0.470	0.440	0.470	0.425	0.600	45,000	0.4623	4.44%
2020-06-22	0	0.450	0.445	0.450	0.400	0.450	243,376	103,045	0.4234	0.450	0.445	0.450	0.400	0.450	243,376	0.4234	3.45%
2020-06-19	0	0.435	0.435	0.455	0.430	0.475	344,941	150,400	0.4360	0.435	0.435	0.455	0.430	0.475	344,941	0.4360	-1.14%
2020-06-18	0	0.440	0.430	0.440	0.440	0.450	37,000	16,330	0.4414	0.440	0.430	0.440	0.440	0.450	37,000	0.4414	-2.22%
2020-06-17	0	0.450	0.445	0.450	0.450	0.475	115,941	52,205	0.4503	0.450	0.445	0.450	0.450	0.475	115,941	0.4503	-1.10%
2020-06-16	0	0.455	0.450	0.455	0.420	0.485	57,000	25,955	0.4554	0.455	0.450	0.455	0.420	0.485	57,000	0.4554	-3.19%
2020-06-15	0	0.470	0.470	0.475	0.455	0.550	102,000	48,275	0.4733	0.470	0.470	0.475	0.455	0.550	102,000	0.4733	-2.08%
2020-06-12	0	0.480	0.460	0.480	0.440	0.490	4,000	1,900	0.4750	0.480	0.460	0.480	0.440	0.490	4,000	0.4750	2.13%
2020-06-11	0	0.470	0.470	0.500	0.460	0.530	104,000	53,790	0.5172	0.470	0.470	0.500	0.460	0.530	104,000	0.5172	1.08%
2020-06-10	0	0.465	0.460	0.470	0.465	0.465	30,000	13,950	0.4650	0.465	0.460	0.470	0.465	0.465	30,000	0.4650	-2.11%
2020-06-09	0	0.475	0.460	0.495	-	-	0	0	-	0.475	0.460	0.495	-	-	0	-	0.00%
2020-06-08	0	0.475	0.475	0.480	0.465	0.480	473,035	221,810	0.4689	0.475	0.475	0.480	0.465	0.480	473,035	0.4689	-13.64%
2020-06-05	0	0.550	0.495	0.550	0.440	0.590	190,000	92,710	0.4879	0.550	0.495	0.550	0.440	0.590	190,000	0.4879	17.02%
2020-06-04	0	0.470	0.450	0.470	0.435	0.470	17,024	7,840	0.4605	0.470	0.450	0.470	0.435	0.470	17,024	0.4605	0.00%
2020-06-03	0	0.470	0.455	0.470	0.450	0.485	494,000	231,025	0.4677	0.470	0.455	0.470	0.450	0.485	494,000	0.4677	-3.09%
2020-06-02	0	0.485	0.480	0.490	0.475	0.485	80,000	38,400	0.4800	0.485	0.480	0.490	0.475	0.485	80,000	0.4800	0.00%
2020-06-01	0	0.485	0.475	0.490	0.485	0.490	22,000	10,680	0.4855	0.485	0.475	0.490	0.485	0.490	22,000	0.4855	1.04%
2020-05-29	0	0.480	0.460	0.480	0.480	0.480	105,000	50,400	0.4800	0.480	0.460	0.480	0.480	0.480	105,000	0.4800	-2.04%
2020-05-28	0	0.490	0.480	0.490	0.480	0.495	102,000	49,490	0.4852	0.490	0.480	0.490	0.480	0.495	102,000	0.4852	-1.01%
2020-05-27	0	0.495	0.480	0.500	0.480	0.495	311,000	149,315	0.4801	0.495	0.480	0.500	0.480	0.495	311,000	0.4801	-1.00%
2020-05-26	0	0.500	0.495	0.500	0.500	0.510	101,000	50,830	0.5033	0.500	0.495	0.500	0.500	0.510	101,000	0.5033	0.00%
2020-05-25	0	0.500	0.480	0.510	0.485	0.540	613,000	302,785	0.4939	0.500	0.480	0.510	0.485	0.540	613,000	0.4939	-1.96%
2020-05-22	0	0.510	0.500	0.530	0.510	0.520	180,000	93,100	0.5172	0.510	0.500	0.530	0.510	0.520	180,000	0.5172	-3.77%
2020-05-21	0	0.530	0.520	0.530	0.530	0.590	130,000	70,950	0.5458	0.530	0.520	0.530	0.530	0.590	130,000	0.5458	1.92%
2020-05-20	0	0.520	0.520	0.540	0.520	0.540	145,000	75,420	0.5201	0.520	0.520	0.540	0.520	0.540	145,000	0.5201	0.00%
2020-05-19	0	0.520	0.520	0.530	0.520	0.590	453,000	240,720	0.5314	0.520	0.520	0.530	0.520	0.590	453,000	0.5314	-3.70%
2020-05-18	0	0.540	0.540	0.580	0.530	0.590	612,000	331,600	0.5418	0.540	0.540	0.580	0.530	0.590	612,000	0.5418	-3.57%
2020-05-15	0	0.560	0.540	0.580	0.550	0.560	17,000	9,370	0.5512	0.560	0.540	0.580	0.550	0.560	17,000	0.5512	1.82%
2020-05-14	0	0.550	0.540	0.550	-	-	0	0	-	0.550	0.540	0.550	-	-	0	-	-3.51%
2020-05-13	0	0.570	0.540	0.570	0.540	0.580	3,000	1,690	0.5633	0.570	0.540	0.570	0.540	0.580	3,000	0.5633	5.56%
2020-05-12	0	0.540	0.540	0.560	0.540	0.540	110,000	59,400	0.5400	0.540	0.540	0.560	0.540	0.540	110,000	0.5400	-1.82%
2020-05-11	0	0.550	0.540	0.550	0.540	0.570	121,000	65,380	0.5403	0.550	0.540	0.550	0.540	0.570	121,000	0.5403	0.00%
2020-05-08	0	0.550	0.540	0.550	0.530	0.570	35,000	18,910	0.5403	0.550	0.540	0.550	0.530	0.570	35,000	0.5403	3.77%
2020-05-07	0	0.530	0.530	0.600	0.510	0.540	414,000	217,000	0.5242	0.530	0.530	0.600	0.510	0.540	414,000	0.5242	-1.85%
2020-05-06	0	0.540	0.520	0.550	-	-	0	0	-	0.540	0.520	0.550	-	-	0	-	0.00%
2020-05-05	0	0.540	0.510	0.550	0.510	0.560	14,000	7,240	0.5171	0.540	0.510	0.550	0.510	0.560	14,000	0.5171	1.89%
2020-05-04	0	0.530	0.500	0.530	-	-	0	0	-	0.530	0.500	0.530	-	-	0	-	0.00%
2020-04-29	0	0.530	0.520	0.530	0.520	0.550	13,000	6,920	0.5323	0.530	0.520	0.530	0.520	0.550	13,000	0.5323	0.00%
2020-04-28	0	0.530	0.510	0.530	0.510	0.530	77,000	39,610	0.5144	0.530	0.510	0.530	0.510	0.530	77,000	0.5144	-1.85%
2020-04-27	0	0.540	0.510	0.550	0.510	0.540	130,706	68,918	0.5273	0.540	0.510	0.550	0.510	0.540	130,706	0.5273	1.89%
2020-04-24	0	0.530	0.510	0.530	0.500	0.530	211,000	109,520	0.5191	0.530	0.510	0.530	0.500	0.530	211,000	0.5191	3.92%
2020-04-23	0	0.510	0.510	0.530	0.510	0.540	759,000	391,170	0.5154	0.510	0.510	0.530	0.510	0.540	759,000	0.5154	-7.27%
2020-04-22	0	0.550	0.540	0.550	0.550	0.550	121,000	66,550	0.5500	0.550	0.540	0.550	0.550	0.550	121,000	0.5500	-5.17%
2020-04-21	0	0.580	0.540	0.580	0.550	0.580	52,000	28,660	0.5512	0.580	0.540	0.580	0.550	0.580	52,000	0.5512	5.45%
2020-04-20	0	0.550	0.550	0.590	0.550	0.560	40,760	22,405	0.5497	0.550	0.550	0.590	0.550	0.560	40,760	0.5497	-5.17%
2020-04-17	0	0.580	0.540	0.580	0.540	0.580	224,941	124,924	0.5554	0.580	0.540	0.580	0.540	0.580	224,941	0.5554	1.75%
2020-04-16	0	0.570	0.560	0.570	0.540	0.580	68,000	37,930	0.5578	0.570	0.560	0.570	0.540	0.580	68,000	0.5578	3.64%
2020-04-15	0	0.550	0.520	0.550	0.550	0.590	57,000	31,430	0.5514	0.550	0.520	0.550	0.550	0.590	57,000	0.5514	0.00%
2020-04-14	0	0.550	0.520	0.550	0.540	0.550	40,094	22,037	0.5496	0.550	0.520	0.550	0.540	0.550	40,094	0.5496	0.00%
2020-04-09	0	0.550	0.520	0.550	0.520	0.570	219,000	116,780	0.5332	0.550	0.520	0.550	0.520	0.570	219,000	0.5332	1.85%
2020-04-08	0	0.540	0.520	0.550	0.520	0.560	907,000	480,810	0.5301	0.540	0.520	0.550	0.520	0.560	907,000	0.5301	-6.90%
2020-04-07	0	0.580	0.560	0.580	0.580	0.600	105,000	61,920	0.5897	0.580	0.560	0.580	0.580	0.600	105,000	0.5897	0.00%
2020-04-06	0	0.580	0.520	0.590	0.560	0.580	35,000	19,820	0.5663	0.580	0.520	0.590	0.560	0.580	35,000	0.5663	3.57%
2020-04-03	0	0.560	0.500	0.600	0.550	0.560	172,000	95,220	0.5536	0.560	0.500	0.600	0.550	0.560	172,000	0.5536	7.69%
2020-04-02	0	0.520	0.520	0.550	0.520	0.520	20,000	10,400	0.5200	0.520	0.520	0.550	0.520	0.520	20,000	0.5200	-5.45%
2020-04-01	0	0.550	0.550	0.570	0.550	0.670	222,000	123,340	0.5556	0.550	0.550	0.570	0.550	0.670	222,000	0.5556	-5.17%
2020-03-31	0	0.580	0.550	0.660	0.580	0.620	81,000	49,800	0.6148	0.580	0.550	0.660	0.580	0.620	81,000	0.6148	-3.33%
2020-03-30	0	0.600	0.570	0.620	0.520	0.600	35,000	18,850	0.5386	0.600	0.570	0.620	0.520	0.600	35,000	0.5386	-3.23%
2020-03-27	0	0.620	0.550	0.620	0.710	0.710	1,000	710	0.7100	0.620	0.550	0.620	0.710	0.710	1,000	0.7100	8.77%
2020-03-26	0	0.570	0.570	0.600	0.570	0.710	63,000	36,430	0.5783	0.570	0.570	0.600	0.570	0.710	63,000	0.5783	3.64%
2020-03-25	0	0.550	0.550	0.560	0.550	0.560	29,470	16,199	0.5497	0.550	0.550	0.560	0.550	0.560	29,470	0.5497	3.77%
2020-03-24	0	0.530	0.510	0.580	0.500	0.550	1,795,000	956,710	0.5330	0.530	0.510	0.580	0.500	0.550	1,795,000	0.5330	1.92%
2020-03-23	0	0.520	0.510	0.520	0.510	0.600	450,000	236,040	0.5245	0.520	0.510	0.520	0.510	0.600	450,000	0.5245	-13.33%
2020-03-20	0	0.600	0.600	0.630	0.560	0.630	138,000	82,730	0.5995	0.600	0.600	0.630	0.560	0.630	138,000	0.5995	-14.29%
2020-03-19	0	0.700	0.530	0.700	0.480	0.700	352,883	186,860	0.5295	0.700	0.530	0.700	0.480	0.700	352,883	0.5295	32.08%
2020-03-18	0	0.530	0.530	0.550	0.520	0.660	295,000	177,410	0.6014	0.530	0.530	0.550	0.520	0.660	295,000	0.6014	-14.52%
2020-03-17	0	0.620	0.620	0.660	0.620	0.660	56,000	36,880	0.6586	0.620	0.620	0.660	0.620	0.660	56,000	0.6586	-6.06%
2020-03-16	0	0.660	0.600	0.660	0.610	0.660	247,000	152,210	0.6162	0.660	0.600	0.660	0.610	0.660	247,000	0.6162	0.00%
2020-03-13	0	0.660	0.650	0.660	0.660	0.700	95,800	64,188	0.6700	0.660	0.650	0.660	0.660	0.700	95,800	0.6700	0.00%
2020-03-12	0	0.660	0.630	0.660	0.640	0.660	199,376	128,985	0.6469	0.660	0.630	0.660	0.640	0.660	199,376	0.6469	-2.94%
2020-03-11	0	0.680	0.650	0.680	0.680	0.680	23,000	15,640	0.6800	0.680	0.650	0.680	0.680	0.680	23,000	0.6800	-1.45%
2020-03-10	0	0.690	0.650	0.690	0.650	0.690	572,471	379,932	0.6637	0.690	0.650	0.690	0.650	0.690	572,471	0.6637	0.00%
2020-03-09	0	0.690	0.650	0.690	0.650	0.710	1,129,000	751,390	0.6655	0.690	0.650	0.690	0.650	0.710	1,129,000	0.6655	-8.00%
2020-03-06	0	0.750	0.710	0.750	0.710	0.750	480,000	351,030	0.7313	0.750	0.710	0.750	0.710	0.750	480,000	0.7313	-3.85%
2020-03-05	0	0.780	0.740	0.780	0.740	0.780	291,000	218,560	0.7511	0.780	0.740	0.780	0.740	0.780	291,000	0.7511	-2.50%
2020-03-04	0	0.800	0.730	0.760	0.720	0.800	253,000	187,030	0.7392	0.800	0.730	0.760	0.720	0.800	253,000	0.7392	3.90%
2020-03-03	0	0.770	0.730	0.770	0.730	0.770	305,000	225,790	0.7403	0.770	0.730	0.770	0.730	0.770	305,000	0.7403	-2.53%
2020-03-02	0	0.790	0.740	0.790	0.730	0.790	92,000	69,160	0.7517	0.790	0.740	0.790	0.730	0.790	92,000	0.7517	8.22%
2020-02-28	0	0.730	0.730	0.760	-	-	0	0	-	0.730	0.730	0.760	-	-	0	-	0.00%
2020-02-27	0	0.730	0.730	0.780	0.720	0.790	429,000	319,250	0.7442	0.730	0.730	0.780	0.720	0.790	429,000	0.7442	-2.67%
2020-02-26	0	0.750	0.720	0.750	0.730	0.750	265,000	194,720	0.7348	0.750	0.720	0.750	0.730	0.750	265,000	0.7348	-2.60%
2020-02-25	0	0.770	0.750	0.760	0.760	0.780	112,000	85,180	0.7605	0.770	0.750	0.760	0.760	0.780	112,000	0.7605	1.32%
2020-02-24	0	0.760	0.760	0.770	0.760	0.790	289,000	221,510	0.7665	0.760	0.760	0.770	0.760	0.790	289,000	0.7665	-5.00%
2020-02-21	0	0.800	0.770	0.800	0.760	0.800	357,000	275,320	0.7712	0.800	0.770	0.800	0.760	0.800	357,000	0.7712	-1.23%
2020-02-20	0	0.810	0.770	0.810	0.810	0.810	102,000	81,620	0.8002	0.810	0.770	0.810	0.810	0.810	102,000	0.8002	5.19%
2020-02-19	0	0.770	0.770	0.810	0.770	0.800	624,000	487,740	0.7816	0.770	0.770	0.810	0.770	0.800	624,000	0.7816	-6.10%
2020-02-18	0	0.820	0.790	0.820	0.780	0.820	439,000	348,780	0.7945	0.820	0.790	0.820	0.780	0.820	439,000	0.7945	-1.20%
2020-02-17	0	0.830	0.790	0.830	0.790	0.830	155,094	124,101	0.8002	0.830	0.790	0.830	0.790	0.830	155,094	0.8002	0.00%
2020-02-14	0	0.830	0.810	0.830	0.790	0.830	1,933,188	1,549,440	0.8015	0.830	0.810	0.830	0.790	0.830	1,933,188	0.8015	-2.35%
2020-02-13	0	0.850	0.820	0.850	0.820	0.850	163,000	134,490	0.8251	0.850	0.820	0.850	0.820	0.850	163,000	0.8251	-3.41%
2020-02-12	0	0.880	0.820	0.880	0.810	0.880	159,142	129,977	0.8167	0.880	0.820	0.880	0.810	0.880	159,142	0.8167	8.64%
2020-02-11	0	0.810	0.810	0.840	0.810	0.970	204,470	166,281	0.8132	0.810	0.810	0.840	0.810	0.970	204,470	0.8132	0.00%
2020-02-10	0	0.810	0.810	0.840	0.810	0.840	102,470	83,046	0.8104	0.810	0.810	0.840	0.810	0.840	102,470	0.8104	-3.57%
2020-02-07	0	0.840	0.810	0.850	0.800	0.900	96,000	80,200	0.8354	0.840	0.810	0.850	0.800	0.900	96,000	0.8354	6.33%
2020-02-06	0	0.790	0.820	0.830	0.790	0.830	533,000	426,920	0.8010	0.790	0.820	0.830	0.790	0.830	533,000	0.8010	-3.66%
2020-02-05	0	0.820	0.780	0.820	0.820	0.820	151,000	123,820	0.8200	0.820	0.780	0.820	0.820	0.820	151,000	0.8200	0.00%
2020-02-04	0	0.820	0.800	0.820	0.790	0.850	227,000	183,650	0.8090	0.820	0.800	0.820	0.790	0.850	227,000	0.8090	1.23%
2020-02-03	0	0.810	0.800	0.830	0.800	0.830	155,000	126,380	0.8154	0.810	0.800	0.830	0.800	0.830	155,000	0.8154	-4.71%
2020-01-31	0	0.850	0.780	0.850	0.760	0.860	748,000	594,600	0.7949	0.850	0.780	0.850	0.760	0.860	748,000	0.7949	-2.30%
2020-01-30	0	0.870	0.790	0.850	0.790	0.900	312,941	250,784	0.8014	0.870	0.790	0.850	0.790	0.900	312,941	0.8014	4.82%
2020-01-29	0	0.830	0.870	0.890	0.770	0.890	1,068,000	874,180	0.8185	0.830	0.870	0.890	0.770	0.890	1,068,000	0.8185	-3.49%
2020-01-24	0	0.860	0.750	0.860	0.750	0.860	403,000	310,250	0.7699	0.860	0.750	0.860	0.750	0.860	403,000	0.7699	7.50%
2020-01-23	0	0.800	0.750	0.800	0.730	0.800	477,000	363,180	0.7614	0.800	0.750	0.800	0.730	0.800	477,000	0.7614	1.27%
2020-01-22	0	0.790	0.720	0.790	0.710	0.790	512,941	375,839	0.7327	0.790	0.720	0.790	0.710	0.790	512,941	0.7327	8.22%
2020-01-21	0	0.730	0.720	0.730	0.710	0.740	104,000	75,830	0.7291	0.730	0.720	0.730	0.710	0.740	104,000	0.7291	-1.35%
2020-01-20	0	0.740	0.720	0.740	0.720	0.740	42,000	30,260	0.7205	0.740	0.720	0.740	0.720	0.740	42,000	0.7205	0.00%
2020-01-17	0	0.740	0.720	0.740	0.710	0.740	364,000	262,690	0.7217	0.740	0.720	0.740	0.710	0.740	364,000	0.7217	0.00%
2020-01-16	0	0.740	0.720	0.730	0.720	0.760	1,088,283	790,475	0.7264	0.740	0.720	0.730	0.720	0.760	1,088,283	0.7264	-2.63%
2020-01-15	0	0.760	0.740	0.760	0.740	0.770	1,114,000	833,930	0.7486	0.760	0.740	0.760	0.740	0.770	1,114,000	0.7486	2.70%
2020-01-14	0	0.740	0.720	0.740	0.720	0.740	391,658	285,810	0.7297	0.740	0.720	0.740	0.720	0.740	391,658	0.7297	1.37%
2020-01-13	0	0.730	0.720	0.740	0.710	0.740	133,377	97,616	0.7319	0.730	0.720	0.740	0.710	0.740	133,377	0.7319	0.00%
2020-01-10	0	0.730	0.700	0.730	0.710	0.730	175,882	125,859	0.7156	0.730	0.700	0.730	0.710	0.730	175,882	0.7156	-1.35%
2020-01-09	0	0.740	0.710	0.740	0.700	0.740	358,000	256,300	0.7159	0.740	0.710	0.740	0.700	0.740	358,000	0.7159	1.37%
2020-01-08	0	0.730	0.700	0.730	0.700	0.730	57,000	40,500	0.7105	0.730	0.700	0.730	0.700	0.730	57,000	0.7105	1.39%
2020-01-07	0	0.720	0.710	0.740	0.720	0.740	1,120,470	816,744	0.7289	0.720	0.710	0.740	0.720	0.740	1,120,470	0.7289	-4.00%
2020-01-06	0	0.750	0.710	0.750	0.710	0.750	496,000	360,860	0.7275	0.750	0.710	0.750	0.710	0.750	496,000	0.7275	-1.32%
2020-01-03	0	0.760	0.710	0.760	0.730	0.760	712,000	522,020	0.7332	0.760	0.710	0.760	0.730	0.760	712,000	0.7332	1.33%
2020-01-02	0	0.750	0.710	0.750	0.700	0.750	887,047	633,981	0.7147	0.750	0.710	0.750	0.700	0.750	887,047	0.7147	7.14%
2019-12-31	0	0.700	0.700	0.720	0.690	0.690	10,000	6,900	0.6900	0.700	0.700	0.720	0.690	0.690	10,000	0.6900	0.00%
2019-12-30	0	0.700	0.700	0.730	0.700	0.760	115,000	82,710	0.7192	0.700	0.700	0.730	0.700	0.760	115,000	0.7192	-1.41%
2019-12-27	0	0.710	0.720	0.740	0.710	0.760	102,000	73,770	0.7232	0.710	0.720	0.740	0.710	0.760	102,000	0.7232	0.00%
2019-12-24	0	0.710	0.710	0.730	-	-	0	0	-	0.710	0.710	0.730	-	-	0	-	0.00%
2019-12-23	0	0.710	0.710	0.740	0.710	0.770	103,000	75,750	0.7354	0.710	0.710	0.740	0.710	0.770	103,000	0.7354	-2.74%
2019-12-20	0	0.730	0.710	0.730	-	-	282	191	0.6773	0.730	0.710	0.730	-	-	282	0.6773	0.00%
2019-12-19	0	0.730	0.710	0.730	0.700	0.730	186,000	133,280	0.7166	0.730	0.710	0.730	0.700	0.730	186,000	0.7166	1.39%
2019-12-18	0	0.720	0.710	0.720	0.710	0.760	137,000	98,150	0.7164	0.720	0.710	0.720	0.710	0.760	137,000	0.7164	0.00%
2019-12-17	0	0.720	0.720	0.740	0.710	0.740	38,000	28,090	0.7392	0.720	0.720	0.740	0.710	0.740	38,000	0.7392	-4.00%
2019-12-16	0	0.750	0.710	0.750	0.710	0.750	441,000	318,630	0.7225	0.750	0.710	0.750	0.710	0.750	441,000	0.7225	5.63%
2019-12-13	0	0.710	0.710	0.730	0.700	0.730	602,000	427,960	0.7109	0.710	0.710	0.730	0.700	0.730	602,000	0.7109	-4.05%
2019-12-12	0	0.740	0.710	0.740	0.700	0.740	476,798	339,192	0.7114	0.740	0.710	0.740	0.700	0.740	476,798	0.7114	0.00%
2019-12-11	0	0.740	0.720	0.740	0.700	0.740	51,210	37,452	0.7313	0.740	0.720	0.740	0.700	0.740	51,210	0.7313	0.00%
2019-12-10	0	0.740	0.700	0.740	0.700	0.740	35,706	25,793	0.7224	0.740	0.700	0.740	0.700	0.740	35,706	0.7224	0.00%
2019-12-09	0	0.740	0.710	0.740	0.710	0.740	173,000	123,940	0.7164	0.740	0.710	0.740	0.710	0.740	173,000	0.7164	0.00%
2019-12-06	0	0.740	0.700	0.740	0.700	0.740	111,000	78,840	0.7103	0.740	0.700	0.740	0.700	0.740	111,000	0.7103	-1.33%
2019-12-05	0	0.750	0.700	0.750	0.700	0.750	216,000	153,990	0.7129	0.750	0.700	0.750	0.700	0.750	216,000	0.7129	0.00%
2019-12-04	0	0.750	0.680	0.730	0.690	0.750	56,000	39,540	0.7061	0.750	0.680	0.730	0.690	0.750	56,000	0.7061	7.14%
2019-12-03	0	0.700	0.700	0.710	0.690	0.700	175,471	121,275	0.6911	0.700	0.700	0.710	0.690	0.700	175,471	0.6911	6.06%
2019-12-02	0	0.660	0.660	0.710	0.660	0.670	39,500	26,145	0.6619	0.660	0.660	0.710	0.660	0.670	39,500	0.6619	-2.94%
2019-11-29	0	0.680	0.670	0.710	0.680	0.680	17,000	11,560	0.6800	0.680	0.670	0.710	0.680	0.680	17,000	0.6800	-2.86%
2019-11-28	0	0.700	0.680	0.700	0.690	0.720	164,189	117,084	0.7131	0.700	0.680	0.700	0.690	0.720	164,189	0.7131	1.45%
2019-11-27	0	0.690	0.690	0.730	0.690	0.700	101,094	70,751	0.6999	0.690	0.690	0.730	0.690	0.700	101,094	0.6999	-1.43%
2019-11-26	0	0.700	0.700	0.720	0.700	0.750	112,000	81,250	0.7254	0.700	0.700	0.720	0.700	0.750	112,000	0.7254	-9.09%
2019-11-25	0	0.770	0.680	0.770	0.680	0.770	354,000	246,740	0.6970	0.770	0.680	0.770	0.680	0.770	354,000	0.6970	18.46%
2019-11-22	0	0.650	0.650	0.690	0.650	0.660	147,471	97,142	0.6587	0.650	0.650	0.690	0.650	0.660	147,471	0.6587	0.00%
2019-11-21	0	0.650	0.650	0.690	0.650	0.690	147,000	96,610	0.6572	0.650	0.650	0.690	0.650	0.690	147,000	0.6572	-4.41%
2019-11-20	0	0.680	0.680	0.700	0.680	0.710	73,000	51,420	0.7044	0.680	0.680	0.700	0.680	0.710	73,000	0.7044	-4.23%
2019-11-19	0	0.710	0.680	0.700	0.680	0.710	813,000	568,000	0.6986	0.710	0.680	0.700	0.680	0.710	813,000	0.6986	1.43%
2019-11-18	0	0.700	0.700	0.720	0.700	0.710	254,188	180,024	0.7082	0.700	0.700	0.720	0.700	0.710	254,188	0.7082	-1.41%
2019-11-15	0	0.710	0.710	0.740	0.710	0.730	674,000	485,540	0.7204	0.710	0.710	0.740	0.710	0.730	674,000	0.7204	-6.58%
2019-11-14	0	0.760	0.720	0.760	0.710	0.760	670,470	493,844	0.7366	0.760	0.720	0.760	0.710	0.760	670,470	0.7366	0.00%
2019-11-13	0	0.760	0.720	0.770	0.720	0.760	472,000	355,170	0.7525	0.760	0.720	0.770	0.720	0.760	472,000	0.7525	-3.80%
2019-11-12	0	0.790	0.740	0.770	0.700	0.790	969,000	698,910	0.7213	0.790	0.740	0.770	0.700	0.790	969,000	0.7213	0.00%
2019-11-11	0	0.790	0.720	0.790	0.750	0.790	589,000	442,130	0.7506	0.790	0.720	0.790	0.750	0.790	589,000	0.7506	5.33%
2019-11-08	0	0.750	0.720	0.750	0.700	0.780	1,204,000	865,880	0.7192	0.750	0.720	0.750	0.700	0.780	1,204,000	0.7192	-1.32%
2019-11-07	0	0.760	0.730	0.750	0.730	0.770	228,129	169,250	0.7419	0.760	0.730	0.750	0.730	0.770	228,129	0.7419	-5.00%
2019-11-06	0	0.800	0.760	0.800	0.730	0.800	420,694	318,605	0.7573	0.800	0.760	0.800	0.730	0.800	420,694	0.7573	0.00%
2019-11-05	0	0.800	0.720	0.800	0.740	0.800	63,000	47,920	0.7606	0.800	0.720	0.800	0.740	0.800	63,000	0.7606	12.68%
2019-11-04	0	0.710	0.710	0.730	0.710	0.730	45,000	32,270	0.7171	0.710	0.710	0.730	0.710	0.730	45,000	0.7171	0.00%
2019-11-01	0	0.710	0.710	0.740	0.710	0.740	77,000	56,310	0.7313	0.710	0.710	0.740	0.710	0.740	77,000	0.7313	-11.25%
2019-10-31	0	0.800	0.700	0.800	0.700	0.800	159,000	115,230	0.7247	0.800	0.700	0.800	0.700	0.800	159,000	0.7247	6.67%
2019-10-30	0	0.750	0.700	0.750	0.710	0.750	99,000	71,630	0.7235	0.750	0.700	0.750	0.710	0.750	99,000	0.7235	4.17%
2019-10-29	0	0.720	0.720	0.750	0.710	0.740	254,000	183,050	0.7207	0.720	0.720	0.750	0.710	0.740	254,000	0.7207	1.41%
2019-10-28	0	0.710	0.720	0.750	0.700	0.750	250,000	182,800	0.7312	0.710	0.720	0.750	0.700	0.750	250,000	0.7312	-10.13%
2019-10-25	0	0.790	0.750	0.790	0.750	0.790	713,000	543,270	0.7619	0.790	0.750	0.790	0.750	0.790	713,000	0.7619	-3.66%
2019-10-24	0	0.820	0.820	0.830	0.710	0.750	729,000	545,390	0.7481	0.820	0.820	0.830	0.710	0.750	729,000	0.7481	9.33%
2019-10-23	0	0.750	0.720	0.750	0.750	0.750	5,000	3,750	0.7500	0.750	0.720	0.750	0.750	0.750	5,000	0.7500	0.00%
2019-10-22	0	0.750	0.720	0.750	0.730	0.750	95,188	70,033	0.7357	0.750	0.720	0.750	0.730	0.750	95,188	0.7357	0.00%
2019-10-21	0	0.750	0.740	0.750	0.750	0.750	41,000	30,750	0.7500	0.750	0.740	0.750	0.750	0.750	41,000	0.7500	0.00%
2019-10-18	0	0.750	0.740	0.780	0.740	0.750	1,404,000	1,052,710	0.7498	0.750	0.740	0.780	0.740	0.750	1,404,000	0.7498	-1.32%
2019-10-17	0	0.760	0.750	0.770	0.740	0.830	151,000	114,060	0.7554	0.760	0.750	0.770	0.740	0.830	151,000	0.7554	1.33%
2019-10-16	0	0.750	0.740	0.770	0.720	0.840	4,206,000	3,434,270	0.8165	0.750	0.740	0.770	0.720	0.840	4,206,000	0.8165	0.00%
2019-10-15	0	0.750	0.750	0.760	0.730	0.750	100,000	74,400	0.7440	0.750	0.750	0.760	0.730	0.750	100,000	0.7440	0.00%
2019-10-14	0	0.750	0.720	0.760	0.690	0.750	428,000	312,920	0.7311	0.750	0.720	0.760	0.690	0.750	428,000	0.7311	4.17%
2019-10-11	0	0.720	0.710	0.720	0.710	0.820	268,000	197,570	0.7372	0.720	0.710	0.720	0.710	0.820	268,000	0.7372	0.00%
2019-10-10	0	0.720	0.690	0.720	0.670	0.720	69,941	48,432	0.6925	0.720	0.690	0.720	0.670	0.720	69,941	0.6925	4.35%
2019-10-09	0	0.690	0.650	0.690	-	-	0	0	-	0.690	0.650	0.690	-	-	0	-	0.00%
2019-10-08	0	0.690	0.690	0.700	0.650	0.700	203,552	137,356	0.6748	0.690	0.690	0.700	0.650	0.700	203,552	0.6748	0.00%
2019-10-04	0	0.690	0.690	0.720	0.690	0.690	1,000	690	0.6900	0.690	0.690	0.720	0.690	0.690	1,000	0.6900	0.00%
2019-10-03	0	0.690	0.690	0.750	0.680	0.860	5,000	3,590	0.7180	0.690	0.690	0.750	0.680	0.860	5,000	0.7180	1.47%
2019-10-02	0	0.680	0.660	0.680	0.680	0.680	26,000	17,680	0.6800	0.680	0.660	0.680	0.680	0.680	26,000	0.6800	-2.86%
2019-09-30	0	0.700	0.700	0.730	0.690	0.690	5,000	3,450	0.6900	0.700	0.700	0.730	0.690	0.690	5,000	0.6900	1.45%
2019-09-27	0	0.690	0.690	0.720	0.690	0.690	1,941	1,320	0.6801	0.690	0.690	0.720	0.690	0.690	1,941	0.6801	0.00%
2019-09-26	0	0.690	0.690	0.700	0.680	0.690	124,883	85,792	0.6870	0.690	0.690	0.700	0.680	0.690	124,883	0.6870	-1.43%
2019-09-25	0	0.700	0.690	0.710	0.700	0.700	6,000	4,200	0.7000	0.700	0.690	0.710	0.700	0.700	6,000	0.7000	-2.78%
2019-09-24	0	0.720	0.700	0.720	0.700	0.720	176,470	126,714	0.7180	0.720	0.700	0.720	0.700	0.720	176,470	0.7180	2.86%
2019-09-23	0	0.700	0.700	0.730	0.700	0.720	423,000	298,030	0.7046	0.700	0.700	0.730	0.700	0.720	423,000	0.7046	-6.67%
2019-09-20	0	0.750	0.740	0.750	0.750	0.750	10,000	7,500	0.7500	0.750	0.740	0.750	0.750	0.750	10,000	0.7500	0.00%
2019-09-19	0	0.750	0.730	0.790	0.750	0.750	32,000	24,000	0.7500	0.750	0.730	0.790	0.750	0.750	32,000	0.7500	-5.06%
2019-09-18	0	0.790	0.740	0.790	-	-	0	0	-	0.790	0.740	0.790	-	-	0	-	0.00%
2019-09-17	0	0.790	0.750	0.790	0.730	0.790	188,000	145,090	0.7718	0.790	0.750	0.790	0.730	0.790	188,000	0.7718	8.22%
2019-09-16	0	0.730	0.730	0.770	0.720	0.780	186,000	137,140	0.7373	0.730	0.730	0.770	0.720	0.780	186,000	0.7373	-6.41%
2019-09-13	0	0.780	0.750	0.780	0.760	0.820	1,100,882	865,225	0.7859	0.780	0.750	0.780	0.760	0.820	1,100,882	0.7859	5.41%
2019-09-12	0	0.740	0.720	0.740	0.720	0.760	1,792,000	1,325,050	0.7394	0.740	0.720	0.740	0.720	0.760	1,792,000	0.7394	0.00%
2019-09-11	0	0.740	0.740	0.780	0.740	0.790	176,000	135,040	0.7673	0.740	0.740	0.780	0.740	0.790	176,000	0.7673	-3.90%
2019-09-10	0	0.770	0.770	0.780	0.770	0.770	4,707	3,603	0.7655	0.770	0.770	0.780	0.770	0.770	4,707	0.7655	-3.75%
2019-09-09	0	0.800	0.740	0.800	-	-	0	0	-	0.800	0.740	0.800	-	-	0	-	0.00%
2019-09-06	0	0.800	0.800	0.810	0.800	0.800	10,000	8,000	0.8000	0.800	0.800	0.810	0.800	0.800	10,000	0.8000	-2.44%
2019-09-05	0	0.820	0.800	0.850	0.790	0.900	127,000	106,400	0.8378	0.820	0.800	0.850	0.790	0.900	127,000	0.8378	2.50%
2019-09-04	0	0.800	0.780	0.810	0.750	0.800	85,918	64,510	0.7508	0.800	0.780	0.810	0.750	0.800	85,918	0.7508	0.00%
2019-09-03	0	0.800	0.760	0.800	0.720	0.800	45,000	33,360	0.7413	0.800	0.760	0.800	0.720	0.800	45,000	0.7413	1.27%
2019-09-02	0	0.790	0.740	0.790	-	-	0	0	-	0.790	0.740	0.790	-	-	0	-	-1.25%
2019-08-30	0	0.800	0.740	0.800	0.770	0.800	40,000	31,600	0.7900	0.800	0.740	0.800	0.770	0.800	40,000	0.7900	2.56%
2019-08-29	0	0.780	0.730	0.790	-	-	0	0	-	0.780	0.730	0.790	-	-	0	-	0.00%
2019-08-28	0	0.780	0.700	0.780	0.760	0.780	2,215,000	1,723,460	0.7781	0.780	0.700	0.780	0.760	0.780	2,215,000	0.7781	2.63%
2019-08-27	0	0.760	0.760	0.790	0.750	0.750	3,000	2,250	0.7500	0.760	0.760	0.790	0.750	0.750	3,000	0.7500	-5.00%
2019-08-26	0	0.800	0.740	0.800	-	-	0	0	-	0.800	0.740	0.800	-	-	0	-	0.00%
2019-08-23	0	0.800	0.790	0.860	0.790	0.800	178,000	141,720	0.7962	0.800	0.790	0.860	0.790	0.800	178,000	0.7962	1.27%
2019-08-22	0	0.790	0.740	0.790	0.740	0.790	246,000	191,480	0.7784	0.790	0.740	0.790	0.740	0.790	246,000	0.7784	3.95%
2019-08-21	0	0.760	0.740	0.790	0.760	0.760	72,000	54,720	0.7600	0.760	0.740	0.790	0.760	0.760	72,000	0.7600	-1.30%
2019-08-20	0	0.770	0.760	0.780	0.770	0.770	111,282	85,673	0.7699	0.770	0.760	0.780	0.770	0.770	111,282	0.7699	-1.28%
2019-08-19	0	0.780	0.780	0.820	-	-	0	0	-	0.780	0.780	0.820	-	-	0	-	0.00%
2019-08-16	0	0.780	0.740	0.780	0.780	0.790	150,000	117,600	0.7840	0.780	0.740	0.780	0.780	0.790	150,000	0.7840	4.00%
2019-08-15	0	0.750	0.750	0.780	0.730	0.840	220,945	169,020	0.7650	0.750	0.750	0.780	0.730	0.840	220,945	0.7650	-5.06%
2019-08-14	0	0.790	0.790	0.820	0.780	0.840	288,000	228,980	0.7951	0.790	0.790	0.820	0.780	0.840	288,000	0.7951	-3.66%
2019-08-13	0	0.820	0.820	0.850	0.820	0.850	18,000	15,270	0.8483	0.820	0.820	0.850	0.820	0.850	18,000	0.8483	-3.53%
2019-08-12	0	0.850	0.820	0.850	0.850	0.850	1,000	850	0.8500	0.850	0.820	0.850	0.850	0.850	1,000	0.8500	0.00%
2019-08-09	0	0.850	0.810	0.850	0.810	0.850	70,000	57,900	0.8271	0.850	0.810	0.850	0.810	0.850	70,000	0.8271	0.00%
2019-08-08	0	0.850	0.810	0.850	0.850	0.850	70,000	59,500	0.8500	0.850	0.810	0.850	0.850	0.850	70,000	0.8500	-1.16%
2019-08-07	0	0.860	0.820	0.860	0.830	1.250	252,000	212,040	0.8414	0.860	0.820	0.860	0.830	1.250	252,000	0.8414	7.50%
2019-08-06	0	0.800	0.800	0.840	0.800	0.840	5,000	4,040	0.8080	0.800	0.800	0.840	0.800	0.840	5,000	0.8080	-5.88%
2019-08-05	0	0.850	0.830	0.870	0.830	0.850	89,000	75,150	0.8444	0.850	0.830	0.870	0.830	0.850	89,000	0.8444	1.19%
2019-08-02	0	0.840	0.830	0.850	0.840	0.850	47,000	39,840	0.8477	0.840	0.830	0.850	0.840	0.850	47,000	0.8477	-4.55%
2019-08-01	0	0.880	0.850	0.890	0.850	0.880	75,000	65,460	0.8728	0.880	0.850	0.890	0.850	0.880	75,000	0.8728	3.53%
2019-07-31	0	0.850	0.850	0.880	0.850	0.850	101,000	85,850	0.8500	0.850	0.850	0.880	0.850	0.850	101,000	0.8500	-3.41%
2019-07-30	0	0.880	0.860	0.880	0.880	0.880	60,000	52,800	0.8800	0.880	0.860	0.880	0.880	0.880	60,000	0.8800	0.00%
2019-07-29	0	0.880	0.880	0.900	0.860	0.940	128,565	112,914	0.8783	0.880	0.880	0.900	0.860	0.940	128,565	0.8783	0.00%
2019-07-26	0	0.880	0.880	0.910	0.880	0.930	252,019	232,256	0.9216	0.880	0.880	0.910	0.880	0.930	252,019	0.9216	1.15%
2019-07-25	0	0.870	0.870	0.900	0.870	0.870	2,000	1,740	0.8700	0.870	0.870	0.900	0.870	0.870	2,000	0.8700	-3.33%
2019-07-24	0	0.900	0.880	0.900	0.850	0.920	184,000	161,970	0.8803	0.900	0.880	0.900	0.850	0.920	184,000	0.8803	-3.23%
2019-07-23	0	0.930	0.900	0.930	0.850	0.950	444,000	404,230	0.9104	0.930	0.900	0.930	0.850	0.950	444,000	0.9104	2.20%
2019-07-22	0	0.910	0.910	0.940	0.910	0.910	46,564	42,356	0.9096	0.910	0.910	0.940	0.910	0.910	46,564	0.9096	-4.21%
2019-07-19	0	0.950	0.920	0.950	0.930	0.950	95,941	91,076	0.9493	0.950	0.920	0.950	0.930	0.950	95,941	0.9493	-1.04%
2019-07-18	0	0.960	0.910	0.970	0.950	0.960	50,000	47,840	0.9568	0.960	0.910	0.970	0.950	0.960	50,000	0.9568	1.05%
2019-07-17	0	0.950	0.910	0.960	0.930	0.950	498,000	469,820	0.9434	0.950	0.910	0.960	0.930	0.950	498,000	0.9434	6.74%
2019-07-16	0	0.890	0.890	0.940	0.880	0.930	222,000	202,370	0.9116	0.890	0.890	0.940	0.880	0.930	222,000	0.9116	-2.20%
2019-07-15	0	0.910	0.910	0.940	0.910	0.940	68,000	62,180	0.9144	0.910	0.910	0.940	0.910	0.940	68,000	0.9144	-3.19%
2019-07-12	0	0.940	0.930	0.950	0.930	0.930	40,000	37,200	0.9300	0.940	0.930	0.950	0.930	0.930	40,000	0.9300	0.00%
2019-07-11	0	0.940	0.930	0.940	0.950	0.960	145,000	138,360	0.9542	0.940	0.930	0.940	0.950	0.960	145,000	0.9542	1.08%
2019-07-10	0	0.930	0.930	0.950	-	-	0	0	-	0.930	0.930	0.950	-	-	0	-	0.00%
2019-07-09	0	0.930	0.930	0.950	0.930	0.940	19,432	18,218	0.9375	0.930	0.930	0.950	0.930	0.940	19,432	0.9375	-1.06%
2019-07-08	0	0.940	0.930	0.950	0.930	1.000	581,000	546,660	0.9409	0.940	0.930	0.950	0.930	1.000	581,000	0.9409	-9.62%
2019-07-05	0	1.040	0.950	1.040	1.040	1.050	10,000	10,470	1.0470	1.040	0.950	1.040	1.040	1.050	10,000	1.0470	4.00%
2019-07-04	0	1.000	0.970	1.000	0.950	1.000	295,000	290,820	0.9858	1.000	0.970	1.000	0.950	1.000	295,000	0.9858	0.00%
2019-07-03	0	1.000	0.960	1.000	1.000	1.000	50,000	50,000	1.0000	1.000	0.960	1.000	1.000	1.000	50,000	1.0000	0.00%
2019-07-02	0	1.000	0.970	1.000	-	-	0	0	-	1.000	0.970	1.000	-	-	0	-	0.00%
2019-06-28	0	1.000	0.970	1.000	1.010	1.010	81,000	81,810	1.0100	1.000	0.970	1.000	1.010	1.010	81,000	1.0100	0.00%
2019-06-27	0	1.000	1.000	1.040	1.000	1.070	34,000	34,070	1.0021	1.000	1.000	1.040	1.000	1.070	34,000	1.0021	3.09%
2019-06-26	0	0.970	0.970	1.000	0.960	1.070	67,000	66,540	0.9931	0.970	0.970	1.000	0.960	1.070	67,000	0.9931	-5.83%
2019-06-25	0	1.030	0.960	1.030	0.960	1.030	64,470	62,957	0.9765	1.030	0.960	1.030	0.960	1.030	64,470	0.9765	-0.96%
2019-06-24	0	1.040	0.970	1.040	1.050	1.090	6,000	6,340	1.0567	1.040	0.970	1.040	1.050	1.090	6,000	1.0567	8.33%
2019-06-21	0	0.960	0.960	0.980	0.960	1.280	128,000	128,020	1.0002	0.960	0.960	0.980	0.960	1.280	128,000	1.0002	-2.04%
2019-06-20	0	0.980	0.950	0.990	-	-	0	0	-	0.980	0.950	0.990	-	-	0	-	0.00%
2019-06-19	0	0.980	0.940	0.980	0.950	0.990	99,000	94,470	0.9542	0.980	0.940	0.980	0.950	0.990	99,000	0.9542	3.16%
2019-06-18	0	0.950	0.940	0.950	0.930	0.970	58,000	54,920	0.9469	0.950	0.940	0.950	0.930	0.970	58,000	0.9469	0.00%
2019-06-17	0	0.950	0.930	0.960	-	-	0	0	-	0.950	0.930	0.960	-	-	0	-	0.00%
2019-06-14	0	0.950	0.930	0.950	-	-	0	0	-	0.950	0.930	0.950	-	-	0	-	0.00%
2019-06-13	0	0.950	0.930	0.960	0.930	0.950	80,000	75,760	0.9470	0.950	0.930	0.960	0.930	0.950	80,000	0.9470	1.06%
2019-06-12	0	0.940	0.930	0.950	0.920	0.970	444,823	420,547	0.9454	0.940	0.930	0.950	0.920	0.970	444,823	0.9454	0.00%
2019-06-11	0	0.940	0.940	0.980	0.930	1.100	262,000	251,430	0.9597	0.940	0.940	0.980	0.930	1.100	262,000	0.9597	-6.00%
2019-06-10	0	1.000	0.970	1.000	0.980	1.000	123,000	120,850	0.9825	1.000	0.970	1.000	0.980	1.000	123,000	0.9825	3.09%
2019-06-06	0	0.970	0.970	1.000	0.950	0.970	192,000	184,160	0.9592	0.970	0.970	1.000	0.950	0.970	192,000	0.9592	-3.00%
2019-06-05	0	1.000	0.960	1.000	0.940	1.000	595,000	573,500	0.9639	1.000	0.960	1.000	0.940	1.000	595,000	0.9639	3.09%
2019-06-04	0	0.970	0.950	0.990	0.950	0.970	120,564	115,734	0.9599	0.970	0.950	0.990	0.950	0.970	120,564	0.9599	-1.02%
2019-06-03	0	0.980	0.950	0.970	0.960	1.000	125,000	121,090	0.9687	0.980	0.950	0.970	0.960	1.000	125,000	0.9687	-2.00%
2019-05-31	0	1.000	0.930	1.000	0.950	1.000	527,000	507,280	0.9626	1.000	0.930	1.000	0.950	1.000	527,000	0.9626	1.01%
2019-05-30	0	0.990	0.980	0.990	0.990	1.000	230,000	229,800	0.9991	0.990	0.980	0.990	0.990	1.000	230,000	0.9991	-1.00%
2019-05-29	0	1.000	1.000	1.030	-	-	0	0	-	1.000	1.000	1.030	-	-	0	-	0.00%
2019-05-28	0	1.000	1.000	1.020	1.000	1.050	589,000	599,790	1.0183	1.000	1.000	1.020	1.000	1.050	589,000	1.0183	-1.96%
2019-05-27	0	1.020	1.020	1.030	1.000	1.020	279,020	282,131	1.0111	1.020	1.020	1.030	1.000	1.020	279,020	1.0111	-1.92%
2019-05-24	0	1.040	1.040	1.050	1.000	1.050	174,000	178,700	1.0270	1.040	1.040	1.050	1.000	1.050	174,000	1.0270	4.00%
2019-05-23	0	1.000	1.000	1.050	1.000	1.010	173,000	174,040	1.0060	1.000	1.000	1.050	1.000	1.010	173,000	1.0060	-0.99%
2019-05-22	0	1.010	1.010	1.060	1.010	1.050	15,000	15,350	1.0233	1.010	1.010	1.060	1.010	1.050	15,000	1.0233	-0.98%
2019-05-21	0	1.020	1.010	1.060	1.000	1.060	47,000	47,850	1.0181	1.020	1.010	1.060	1.000	1.060	47,000	1.0181	-2.86%
2019-05-20	0	1.050	1.030	1.070	1.040	1.070	52,000	54,120	1.0408	1.050	1.030	1.070	1.040	1.070	52,000	1.0408	-0.94%
2019-05-17	0	1.060	1.020	1.060	1.020	1.060	36,000	36,960	1.0267	1.060	1.020	1.060	1.020	1.060	36,000	1.0267	2.91%
2019-05-16	0	1.030	1.020	1.050	1.020	1.060	182,357	187,760	1.0296	1.030	1.020	1.050	1.020	1.060	182,357	1.0296	-3.74%
2019-05-15	0	1.070	1.050	1.070	1.040	1.100	219,000	238,470	1.0889	1.070	1.050	1.070	1.040	1.100	219,000	1.0889	2.88%
2019-05-14	0	1.040	1.010	1.080	1.020	1.040	95,095	97,243	1.0226	1.040	1.010	1.080	1.020	1.040	95,095	1.0226	1.96%
2019-05-10	0	1.020	1.020	1.090	1.010	1.020	54,000	54,980	1.0181	1.020	1.020	1.090	1.010	1.020	54,000	1.0181	0.00%
2019-05-09	0	1.020	1.010	1.040	1.010	1.020	40,000	40,650	1.0163	1.020	1.010	1.040	1.010	1.020	40,000	1.0163	-1.92%
2019-05-08	0	1.040	1.020	1.120	-	-	0	0	-	1.040	1.020	1.120	-	-	0	-	0.00%
2019-05-07	0	1.040	1.030	1.080	1.030	1.040	3,000	3,100	1.0333	1.040	1.030	1.080	1.030	1.040	3,000	1.0333	-3.70%
2019-05-06	0	1.080	1.040	1.070	0.990	1.080	325,000	335,540	1.0324	1.080	1.040	1.070	0.990	1.080	325,000	1.0324	1.89%
2019-05-03	0	1.060	1.050	1.100	1.060	1.060	110,000	116,600	1.0600	1.060	1.050	1.100	1.060	1.060	110,000	1.0600	-1.85%
2019-05-02	0	1.080	1.070	1.110	1.080	1.140	31,000	34,340	1.1077	1.080	1.070	1.110	1.080	1.140	31,000	1.1077	-3.57%
2019-04-30	0	1.120	1.060	1.120	1.120	1.150	4,000	4,540	1.1350	1.120	1.060	1.120	1.120	1.150	4,000	1.1350	2.75%
2019-04-29	0	1.090	1.070	1.110	1.090	1.140	151,000	170,260	1.1275	1.090	1.070	1.110	1.090	1.140	151,000	1.1275	4.81%
2019-04-26	0	1.040	1.020	1.090	1.010	1.100	666,376	694,216	1.0418	1.040	1.020	1.090	1.010	1.100	666,376	1.0418	-5.45%
2019-04-25	0	1.100	1.080	1.130	-	-	0	0	-	1.100	1.080	1.130	-	-	0	-	0.00%
2019-04-24	0	1.100	1.090	1.110	1.100	1.100	169,000	185,900	1.1000	1.100	1.090	1.110	1.100	1.100	169,000	1.1000	0.00%
2019-04-23	0	1.100	1.100	1.120	1.100	1.120	364,000	403,520	1.1086	1.100	1.100	1.120	1.100	1.120	364,000	1.1086	-0.90%
2019-04-18	0	1.110	1.110	1.160	1.110	1.160	156,000	175,720	1.1264	1.110	1.110	1.160	1.110	1.160	156,000	1.1264	-1.77%
2019-04-17	0	1.130	1.110	1.160	-	-	0	0	-	1.130	1.110	1.160	-	-	0	-	0.00%
2019-04-16	0	1.130	1.130	1.150	1.110	1.150	374,000	423,200	1.1316	1.130	1.130	1.150	1.110	1.150	374,000	1.1316	0.00%
2019-04-15	0	1.130	1.130	1.150	1.130	1.160	287,235	329,775	1.1481	1.130	1.130	1.150	1.130	1.160	287,235	1.1481	-1.74%
2019-04-12	0	1.150	1.150	1.180	1.150	1.160	12,000	13,910	1.1592	1.150	1.150	1.180	1.150	1.160	12,000	1.1592	0.88%
2019-04-11	0	1.140	1.140	1.170	1.140	1.170	15,471	17,687	1.1432	1.140	1.140	1.170	1.140	1.170	15,471	1.1432	-1.72%
2019-04-10	0	1.160	1.160	1.180	1.130	1.180	532,282	604,198	1.1351	1.160	1.160	1.180	1.130	1.180	532,282	1.1351	0.00%
2019-04-09	0	1.160	1.150	1.180	1.140	1.180	231,000	268,940	1.1642	1.160	1.150	1.180	1.140	1.180	231,000	1.1642	0.00%
2019-04-08	0	1.160	1.140	1.170	1.100	1.180	675,865	774,778	1.1464	1.160	1.140	1.170	1.100	1.180	675,865	1.1464	-3.33%
2019-04-04	0	1.200	1.170	1.200	1.160	1.200	575,658	673,870	1.1706	1.200	1.170	1.200	1.160	1.200	575,658	1.1706	1.69%
2019-04-03	0	1.180	1.130	1.170	1.120	1.230	1,878,000	2,178,000	1.1597	1.180	1.130	1.170	1.120	1.230	1,878,000	1.1597	-1.67%
2019-04-02	0	1.200	1.140	1.200	1.130	1.200	104,000	120,770	1.1613	1.200	1.140	1.200	1.130	1.200	104,000	1.1613	2.56%
2019-04-01	0	1.170	1.150	1.170	1.120	1.170	104,817	120,078	1.1456	1.170	1.150	1.170	1.120	1.170	104,817	1.1456	0.86%
2019-03-29	0	1.160	1.130	1.180	1.120	1.170	178,283	203,124	1.1393	1.160	1.130	1.180	1.120	1.170	178,283	1.1393	-2.52%
2019-03-28	0	1.190	1.140	1.190	1.180	1.200	45,000	53,320	1.1849	1.190	1.140	1.190	1.180	1.200	45,000	1.1849	0.85%
2019-03-27	0	1.180	1.180	1.220	1.180	1.220	45,000	53,180	1.1818	1.180	1.180	1.220	1.180	1.220	45,000	1.1818	-1.67%
2019-03-26	0	1.200	1.180	1.210	1.150	1.260	1,016,753	1,234,985	1.2146	1.200	1.180	1.210	1.150	1.260	1,016,753	1.2146	-0.83%
2019-03-25	0	1.210	1.160	1.210	1.110	1.210	433,000	494,210	1.1414	1.210	1.160	1.210	1.110	1.210	433,000	1.1414	0.83%
2019-03-22	0	1.200	1.190	1.220	1.170	1.280	431,470	520,429	1.2062	1.200	1.190	1.220	1.170	1.280	431,470	1.2062	-3.23%
2019-03-21	0	1.240	1.220	1.240	1.160	1.280	881,188	1,064,638	1.2082	1.240	1.220	1.240	1.160	1.280	881,188	1.2082	8.77%
2019-03-20	0	1.140	1.100	1.140	1.110	1.160	50,941	57,465	1.1281	1.140	1.100	1.140	1.110	1.160	50,941	1.1281	-1.72%
2019-03-19	0	1.160	1.100	1.160	1.150	1.160	29,000	33,590	1.1583	1.160	1.100	1.160	1.150	1.160	29,000	1.1583	0.00%
2019-03-18	0	1.160	1.110	1.180	1.100	1.160	67,564	75,503	1.1175	1.160	1.110	1.180	1.100	1.160	67,564	1.1175	1.75%
2019-03-15	0	1.140	1.120	1.150	1.110	1.150	148,470	168,187	1.1328	1.140	1.120	1.150	1.110	1.150	148,470	1.1328	-1.72%
2019-03-14	0	1.160	1.150	1.160	1.140	1.160	238,848	275,002	1.1514	1.160	1.150	1.160	1.140	1.160	238,848	1.1514	-0.85%
2019-03-13	0	1.170	1.160	1.170	1.160	1.190	787,000	920,720	1.1699	1.170	1.160	1.170	1.160	1.190	787,000	1.1699	-1.68%
2019-03-12	0	1.190	1.190	1.210	1.190	1.220	117,000	140,890	1.2042	1.190	1.190	1.210	1.190	1.220	117,000	1.2042	-3.25%
2019-03-11	0	1.230	1.200	1.230	1.220	1.230	57,000	69,910	1.2265	1.230	1.200	1.230	1.220	1.230	57,000	1.2265	4.24%
2019-03-08	0	1.180	1.170	1.200	1.160	1.230	1,229,000	1,441,520	1.1729	1.180	1.170	1.200	1.160	1.230	1,229,000	1.1729	-4.07%
2019-03-07	0	1.230	1.200	1.230	1.200	1.240	56,000	68,040	1.2150	1.230	1.200	1.230	1.200	1.240	56,000	1.2150	0.00%
2019-03-06	0	1.230	1.210	1.240	1.210	1.260	213,000	259,900	1.2202	1.230	1.210	1.240	1.210	1.260	213,000	1.2202	-2.38%
2019-03-05	0	1.260	1.250	1.260	1.190	1.260	1,336,188	1,630,718	1.2204	1.260	1.250	1.260	1.190	1.260	1,336,188	1.2204	2.44%
2019-03-04	0	1.230	1.190	1.230	-	-	0	0	-	1.230	1.190	1.230	-	-	0	-	0.00%
2019-03-01	0	1.230	1.180	1.230	1.190	1.310	195,376	238,456	1.2205	1.230	1.180	1.230	1.190	1.310	195,376	1.2205	1.65%
2019-02-28	0	1.210	1.180	1.210	1.190	1.230	260,283	310,628	1.1934	1.210	1.180	1.210	1.190	1.230	260,283	1.1934	0.00%
2019-02-27	0	1.210	1.180	1.230	1.170	1.230	138,658	165,760	1.1955	1.210	1.180	1.230	1.170	1.230	138,658	1.1955	-1.63%
2019-02-26	0	1.230	1.190	1.230	1.200	1.230	47,376	57,042	1.2040	1.230	1.190	1.230	1.200	1.230	47,376	1.2040	0.82%
2019-02-25	0	1.220	1.160	1.220	1.170	1.240	329,000	398,740	1.2120	1.220	1.160	1.220	1.170	1.240	329,000	1.2120	0.00%
2019-02-22	0	1.220	1.200	1.220	1.130	1.230	1,787,000	2,111,610	1.1817	1.220	1.200	1.220	1.130	1.230	1,787,000	1.1817	-2.40%
2019-02-21	0	1.250	1.230	1.250	1.200	1.250	434,339	532,076	1.2250	1.250	1.230	1.250	1.200	1.250	434,339	1.2250	-2.34%
2019-02-20	0	1.280	1.250	1.280	1.240	1.290	2,725,000	3,176,280	1.1656	1.280	1.250	1.280	1.240	1.290	2,725,000	1.1656	3.23%
2019-02-19	0	1.240	1.230	1.260	1.240	1.280	190,582	239,360	1.2559	1.240	1.230	1.260	1.240	1.280	190,582	1.2559	-4.62%
2019-02-18	0	1.300	1.270	1.300	1.260	1.310	170,500	219,655	1.2883	1.300	1.270	1.300	1.260	1.310	170,500	1.2883	1.56%
2019-02-15	0	1.280	1.250	1.280	1.240	1.290	44,000	55,260	1.2559	1.280	1.250	1.280	1.240	1.290	44,000	1.2559	2.40%
2019-02-14	0	1.250	1.250	1.260	1.250	1.260	36,000	45,340	1.2594	1.250	1.250	1.260	1.250	1.260	36,000	1.2594	-2.34%
2019-02-13	0	1.280	1.270	1.320	1.270	1.320	181,000	235,060	1.2987	1.280	1.270	1.320	1.270	1.320	181,000	1.2987	-1.54%
2019-02-12	0	1.300	1.270	1.300	1.250	1.300	157,000	201,420	1.2829	1.300	1.270	1.300	1.250	1.300	157,000	1.2829	2.36%
2019-02-11	0	1.270	1.250	1.270	1.250	1.300	616,000	796,510	1.2930	1.270	1.250	1.270	1.250	1.300	616,000	1.2930	0.79%
2019-02-08	0	1.260	1.230	1.260	1.260	1.260	7,000	8,820	1.2600	1.260	1.230	1.260	1.260	1.260	7,000	1.2600	0.00%
2019-02-04	0	1.260	1.210	1.260	1.260	1.270	22,000	27,740	1.2609	1.260	1.210	1.260	1.260	1.270	22,000	1.2609	0.00%
2019-02-01	0	1.260	1.210	1.260	1.220	1.280	198,000	241,840	1.2214	1.260	1.210	1.260	1.220	1.280	198,000	1.2214	0.80%
2019-01-31	0	1.250	1.220	1.250	1.220	1.250	55,000	67,220	1.2222	1.250	1.220	1.250	1.220	1.250	55,000	1.2222	3.31%
2019-01-30	0	1.210	1.210	1.260	1.210	1.250	154,000	187,580	1.2181	1.210	1.210	1.260	1.210	1.250	154,000	1.2181	-0.82%
2019-01-29	0	1.220	1.220	1.260	1.220	1.220	20,000	24,400	1.2200	1.220	1.220	1.260	1.220	1.220	20,000	1.2200	-4.69%
2019-01-28	0	1.280	1.250	1.280	1.240	1.280	481,000	603,860	1.2554	1.280	1.250	1.280	1.240	1.280	481,000	1.2554	0.00%
2019-01-25	0	1.280	1.250	1.280	1.250	1.290	245,000	308,900	1.2608	1.280	1.250	1.280	1.250	1.290	245,000	1.2608	2.40%
2019-01-24	0	1.250	1.220	1.250	1.230	1.260	89,000	111,240	1.2499	1.250	1.220	1.250	1.230	1.260	89,000	1.2499	0.81%
2019-01-23	0	1.240	1.220	1.240	1.200	1.250	185,398	226,453	1.2214	1.240	1.220	1.240	1.200	1.250	185,398	1.2214	1.64%
2019-01-22	0	1.220	1.200	1.220	1.200	1.220	66,000	79,780	1.2088	1.220	1.200	1.220	1.200	1.220	66,000	1.2088	0.00%
2019-01-21	0	1.220	1.210	1.220	1.200	1.230	76,000	91,870	1.2088	1.220	1.210	1.220	1.200	1.230	76,000	1.2088	0.00%
2019-01-18	0	1.220	1.200	1.220	1.200	1.220	230,000	277,000	1.2043	1.220	1.200	1.220	1.200	1.220	230,000	1.2043	0.83%
2019-01-17	0	1.210	1.210	1.220	1.210	1.220	92,000	112,180	1.2193	1.210	1.210	1.220	1.210	1.220	92,000	1.2193	1.68%
2019-01-16	0	1.190	1.190	1.200	1.190	1.230	247,000	298,200	1.2073	1.190	1.190	1.200	1.190	1.230	247,000	1.2073	-1.65%
2019-01-15	0	1.210	1.200	1.210	1.220	1.230	426,000	519,760	1.2201	1.210	1.200	1.210	1.220	1.230	426,000	1.2201	-0.82%
2019-01-14	0	1.220	1.170	1.220	1.220	1.230	68,471	83,614	1.2212	1.220	1.170	1.220	1.220	1.230	68,471	1.2212	0.00%
2019-01-11	0	1.220	1.200	1.220	1.200	1.220	614,000	741,920	1.2083	1.220	1.200	1.220	1.200	1.220	614,000	1.2083	0.83%
2019-01-10	0	1.210	1.210	1.220	1.200	1.220	540,000	654,260	1.2116	1.210	1.210	1.220	1.200	1.220	540,000	1.2116	-0.82%
2019-01-09	0	1.220	1.210	1.220	1.210	1.220	131,000	158,580	1.2105	1.220	1.210	1.220	1.210	1.220	131,000	1.2105	0.00%
2019-01-08	0	1.220	1.180	1.220	1.220	1.230	129,000	157,400	1.2202	1.220	1.180	1.220	1.220	1.230	129,000	1.2202	0.00%
2019-01-07	0	1.220	1.210	1.220	1.180	1.220	122,207	147,240	1.2048	1.220	1.210	1.220	1.180	1.220	122,207	1.2048	1.67%
2019-01-04	0	1.200	1.200	1.210	1.170	1.220	386,000	457,100	1.1842	1.200	1.200	1.210	1.170	1.220	386,000	1.1842	-1.64%
2019-01-03	0	1.220	1.210	1.220	1.220	1.250	349,000	429,390	1.2303	1.220	1.210	1.220	1.220	1.250	349,000	1.2303	-2.40%
2019-01-02	0	1.250	1.210	1.250	1.210	1.250	338,000	412,400	1.2201	1.250	1.210	1.250	1.210	1.250	338,000	1.2201	0.81%
2018-12-31	0	1.240	1.200	1.240	1.210	1.240	58,000	71,530	1.2333	1.240	1.200	1.240	1.210	1.240	58,000	1.2333	-1.59%
2018-12-28	0	1.260	1.200	1.260	1.200	1.260	189,427	229,111	1.2095	1.260	1.200	1.260	1.200	1.260	189,427	1.2095	2.44%
2018-12-27	0	1.230	1.200	1.230	1.200	1.240	757,000	918,510	1.2134	1.230	1.200	1.230	1.200	1.240	757,000	1.2134	-3.15%
2018-12-24	0	1.270	1.230	1.270	1.220	1.280	145,659	185,177	1.2713	1.270	1.230	1.270	1.220	1.280	145,659	1.2713	4.96%
2018-12-21	0	1.210	1.210	1.240	1.200	1.250	228,941	280,242	1.2241	1.210	1.210	1.240	1.200	1.250	228,941	1.2241	-2.42%
2018-12-20	0	1.240	1.240	1.250	1.200	1.260	689,500	856,795	1.2426	1.240	1.240	1.250	1.200	1.260	689,500	1.2426	4.20%
2018-12-19	0	1.190	1.190	1.210	1.190	1.250	554,000	665,340	1.2010	1.190	1.190	1.210	1.190	1.250	554,000	1.2010	-3.25%
2018-12-18	0	1.230	1.210	1.230	1.170	1.250	45,360,683	54,438,597	1.2001	1.230	1.210	1.230	1.170	1.250	45,360,683	1.2001	0.00%
2018-12-17	0	1.230	1.210	1.230	1.190	1.270	546,000	666,330	1.2204	1.230	1.210	1.230	1.190	1.270	546,000	1.2204	-0.81%
2018-12-14	0	1.240	1.230	1.260	1.240	1.330	1,100,760	1,391,730	1.2643	1.240	1.230	1.260	1.240	1.330	1,100,760	1.2643	-2.36%
2018-12-13	0	1.270	1.270	1.280	1.270	1.310	2,330,000	3,003,960	1.2893	1.270	1.270	1.280	1.270	1.310	2,330,000	1.2893	0.00%
2018-12-12	0	1.270	1.260	1.270	1.180	1.270	1,491,000	1,813,480	1.2163	1.270	1.260	1.270	1.180	1.270	1,491,000	1.2163	3.25%
2018-12-11	0	1.230	1.190	1.230	1.180	1.280	1,056,000	1,274,530	1.2069	1.230	1.190	1.230	1.180	1.280	1,056,000	1.2069	2.50%
2018-12-10	0	1.200	1.180	1.200	1.170	1.280	1,118,441	1,341,448	1.1994	1.200	1.180	1.200	1.170	1.280	1,118,441	1.1994	-6.98%
2018-12-07	0	1.290	1.280	1.290	1.190	1.410	3,988,000	5,068,690	1.2710	1.290	1.280	1.290	1.190	1.410	3,988,000	1.2710	-7.19%
2018-12-06	0	1.390	1.320	1.390	1.320	1.390	590,000	792,610	1.3434	1.390	1.320	1.390	1.320	1.390	590,000	1.3434	4.51%
2018-12-05	0	1.330	1.330	1.360	1.330	1.370	686,000	925,930	1.3498	1.330	1.330	1.360	1.330	1.370	686,000	1.3498	-4.32%
2018-12-04	0	1.390	1.390	1.410	1.250	1.390	1,291,037	1,702,625	1.3188	1.390	1.390	1.410	1.250	1.390	1,291,037	1.3188	7.75%
2018-12-03	0	1.290	1.270	1.290	1.240	1.310	946,000	1,216,270	1.2857	1.290	1.270	1.290	1.240	1.310	946,000	1.2857	4.03%
2018-11-30	0	1.240	1.210	1.240	1.130	1.300	2,518,000	3,109,550	1.2349	1.240	1.210	1.240	1.130	1.300	2,518,000	1.2349	11.71%
2018-11-29	0	1.110	1.090	1.110	1.040	1.130	335,000	361,500	1.0791	1.110	1.090	1.110	1.040	1.130	335,000	1.0791	0.91%
2018-11-28	0	1.100	1.090	1.120	1.080	1.140	324,411	353,779	1.0905	1.100	1.090	1.120	1.080	1.140	324,411	1.0905	0.00%
2018-11-27	0	1.100	1.100	1.140	1.080	1.140	1,358,941	1,489,439	1.0960	1.100	1.100	1.140	1.080	1.140	1,358,941	1.0960	0.92%
2018-11-26	0	1.090	1.050	1.090	1.050	1.110	1,084,500	1,170,120	1.0789	1.090	1.050	1.090	1.050	1.110	1,084,500	1.0789	0.00%
2018-11-23	0	1.090	1.080	1.090	1.060	1.100	5,878,765	6,013,805	1.0230	1.090	1.080	1.090	1.060	1.100	5,878,765	1.0230	0.00%
2018-11-22	0	1.090	1.080	1.090	1.060	1.090	1,205,000	1,298,810	1.0779	1.090	1.080	1.090	1.060	1.090	1,205,000	1.0779	0.93%
2018-11-21	0	1.080	1.060	1.090	1.060	1.090	1,593,000	1,720,100	1.0798	1.080	1.060	1.090	1.060	1.090	1,593,000	1.0798	0.93%
2018-11-20	0	1.070	1.070	1.090	1.070	1.100	1,269,000	1,371,500	1.0808	1.070	1.070	1.090	1.070	1.100	1,269,000	1.0808	-1.83%
2018-11-19	0	1.090	1.070	1.100	1.060	1.090	374,000	403,960	1.0801	1.090	1.070	1.100	1.060	1.090	374,000	1.0801	0.93%
2018-11-16	0	1.080	1.060	1.090	1.050	1.080	457,000	485,790	1.0630	1.080	1.060	1.090	1.050	1.080	457,000	1.0630	1.89%
2018-11-15	0	1.060	1.060	1.070	1.060	1.080	1,004,000	1,067,820	1.0636	1.060	1.060	1.070	1.060	1.080	1,004,000	1.0636	0.00%
2018-11-14	0	1.060	1.060	1.070	1.060	1.070	807,000	856,420	1.0612	1.060	1.060	1.070	1.060	1.070	807,000	1.0612	-0.93%
2018-11-13	0	1.070	1.050	1.070	1.040	1.070	1,974,000	2,075,120	1.0512	1.070	1.050	1.070	1.040	1.070	1,974,000	1.0512	2.88%
2018-11-12	0	1.040	1.020	1.040	1.010	1.060	1,273,000	1,310,510	1.0295	1.040	1.020	1.040	1.010	1.060	1,273,000	1.0295	-0.95%
2018-11-09	0	1.050	1.040	1.050	1.040	1.080	2,727,000	2,870,870	1.0528	1.050	1.040	1.050	1.040	1.080	2,727,000	1.0528	-2.78%
2018-11-08	0	1.080	1.050	1.080	1.040	1.080	710,000	753,960	1.0619	1.080	1.050	1.080	1.040	1.080	710,000	1.0619	2.86%
2018-11-07	0	1.050	1.050	1.060	1.040	1.060	386,000	404,060	1.0468	1.050	1.050	1.060	1.040	1.060	386,000	1.0468	-1.87%
2018-11-06	0	1.070	1.060	1.070	1.010	1.120	577,000	600,190	1.0402	1.070	1.060	1.070	1.010	1.120	577,000	1.0402	4.90%
2018-11-05	0	1.020	1.000	1.030	1.000	1.060	446,000	458,410	1.0278	1.020	1.000	1.030	1.000	1.060	446,000	1.0278	-0.97%
2018-11-02	0	1.030	1.010	1.030	1.000	1.030	860,000	872,740	1.0148	1.030	1.010	1.030	1.000	1.030	860,000	1.0148	3.00%
2018-11-01	0	1.000	0.970	1.000	0.920	1.000	2,963,000	2,831,790	0.9557	1.000	0.970	1.000	0.920	1.000	2,963,000	0.9557	0.00%
2018-10-31	0	1.000	0.970	1.000	0.950	1.000	636,000	614,680	0.9665	1.000	0.970	1.000	0.950	1.000	636,000	0.9665	4.17%
2018-10-30	0	0.960	0.930	0.960	0.940	0.970	509,000	484,690	0.9522	0.960	0.930	0.960	0.940	0.970	509,000	0.9522	-1.03%
2018-10-29	0	0.970	0.950	0.970	0.950	0.980	132,000	125,560	0.9512	0.970	0.950	0.970	0.950	0.980	132,000	0.9512	0.00%
2018-10-26	0	0.970	0.950	0.970	0.950	0.980	409,000	394,740	0.9651	0.970	0.950	0.970	0.950	0.980	409,000	0.9651	-1.02%
2018-10-25	0	0.980	0.950	0.980	0.930	0.980	809,000	771,250	0.9533	0.980	0.950	0.980	0.930	0.980	809,000	0.9533	0.00%
2018-10-24	0	0.980	0.960	0.990	0.930	0.980	595,000	571,080	0.9598	0.980	0.960	0.990	0.930	0.980	595,000	0.9598	0.00%
2018-10-23	0	0.980	0.950	0.980	0.950	0.990	1,383,000	1,334,390	0.9649	0.980	0.950	0.980	0.950	0.990	1,383,000	0.9649	-1.01%
2018-10-22	0	0.990	0.970	0.990	0.950	0.990	659,000	639,100	0.9698	0.990	0.970	0.990	0.950	0.990	659,000	0.9698	0.00%
2018-10-19	0	0.990	0.970	1.000	0.930	1.000	829,000	804,240	0.9701	0.990	0.970	1.000	0.930	1.000	829,000	0.9701	3.13%
2018-10-18	0	0.960	0.930	0.960	0.920	0.960	607,000	568,860	0.9372	0.960	0.930	0.960	0.920	0.960	607,000	0.9372	1.05%
2018-10-16	0	0.950	0.950	0.970	0.900	1.000	1,084,000	1,072,260	0.9892	0.950	0.950	0.970	0.900	1.000	1,084,000	0.9892	-4.04%
2018-10-15	0	0.990	0.970	0.990	0.960	1.010	1,446,000	1,427,410	0.9871	0.990	0.970	0.990	0.960	1.010	1,446,000	0.9871	-2.94%
2018-10-12	0	1.020	0.990	1.010	0.850	1.070	4,621,094	4,338,007	0.9387	1.020	0.990	1.010	0.850	1.070	4,621,094	0.9387	3.03%
2018-10-11	0	0.990	0.900	0.990	0.890	0.990	1,416,000	1,321,000	0.9329	0.990	0.900	0.990	0.890	0.990	1,416,000	0.9329	-3.88%
2018-10-10	0	1.030	1.000	1.030	0.990	1.030	963,000	969,040	1.0063	1.030	1.000	1.030	0.990	1.030	963,000	1.0063	-0.96%
2018-10-09	0	1.040	1.010	1.040	1.010	1.070	747,000	765,680	1.0250	1.040	1.010	1.040	1.010	1.070	747,000	1.0250	-3.70%
2018-10-08	0	1.080	1.030	1.080	1.030	1.080	538,000	559,100	1.0392	1.080	1.030	1.080	1.030	1.080	538,000	1.0392	0.00%
2018-10-05	0	1.080	1.050	1.080	1.030	1.080	433,000	455,450	1.0518	1.080	1.050	1.080	1.030	1.080	433,000	1.0518	0.00%
2018-10-04	0	1.080	1.060	1.350	1.050	1.090	351,000	372,060	1.0600	1.080	1.060	1.350	1.050	1.090	351,000	1.0600	1.89%
2018-10-03	0	1.060	1.040	1.060	1.040	1.060	83,000	87,120	1.0496	1.060	1.040	1.060	1.040	1.060	83,000	1.0496	0.00%
2018-10-02	0	1.060	1.040	1.070	1.030	1.070	145,000	150,410	1.0373	1.060	1.040	1.070	1.030	1.070	145,000	1.0373	0.00%
2018-09-28	0	1.060	1.040	1.090	0.990	1.090	1,117,470	1,148,338	1.0276	1.060	1.040	1.090	0.990	1.090	1,117,470	1.0276	-1.85%
2018-09-27	0	1.080	1.040	1.080	1.040	1.160	1,059,000	1,107,580	1.0459	1.080	1.040	1.080	1.040	1.160	1,059,000	1.0459	-3.57%
2018-09-26	0	1.120	1.100	1.120	1.100	1.140	409,000	453,420	1.1086	1.120	1.100	1.120	1.100	1.140	409,000	1.1086	-3.45%
2018-09-24	0	1.160	1.130	1.160	1.130	1.210	342,000	394,690	1.1541	1.160	1.130	1.160	1.130	1.210	342,000	1.1541	-1.69%
2018-09-21	0	1.180	1.150	1.180	1.130	1.180	215,740	251,126	1.1640	1.180	1.150	1.180	1.130	1.180	215,740	1.1640	4.42%
2018-09-20	0	1.130	1.130	1.150	1.130	1.250	217,000	255,820	1.1789	1.130	1.130	1.150	1.130	1.250	217,000	1.1789	-5.04%
2018-09-19	0	1.190	1.140	1.190	1.150	1.210	739,070	862,350	1.1668	1.190	1.140	1.190	1.150	1.210	739,070	1.1668	-0.83%
2018-09-18	0	1.200	1.180	1.200	1.170	1.250	789,000	939,120	1.1903	1.200	1.180	1.200	1.170	1.250	789,000	1.1903	0.00%
2018-09-17	0	1.200	1.180	1.200	1.180	1.280	455,000	545,950	1.1999	1.200	1.180	1.200	1.180	1.280	455,000	1.1999	-2.44%
2018-09-14	0	1.230	1.220	1.240	1.220	1.330	203,000	251,390	1.2384	1.230	1.220	1.240	1.220	1.330	203,000	1.2384	-1.60%
2018-09-13	0	1.250	1.230	1.250	1.220	1.420	114,000	144,010	1.2632	1.250	1.230	1.250	1.220	1.420	114,000	1.2632	2.46%
2018-09-12	0	1.220	1.200	1.230	1.170	1.300	78,129	94,290	1.2069	1.220	1.200	1.230	1.170	1.300	78,129	1.2069	-2.40%
2018-09-11	0	1.250	1.200	1.250	1.260	1.300	18,000	22,740	1.2633	1.250	1.200	1.250	1.260	1.300	18,000	1.2633	0.81%
2018-09-10	0	1.240	1.200	1.240	1.100	1.440	266,000	323,510	1.2162	1.240	1.200	1.240	1.100	1.440	266,000	1.2162	-1.59%
2018-09-07	0	1.260	1.210	1.260	1.270	1.340	61,000	78,120	1.2807	1.260	1.210	1.260	1.270	1.340	61,000	1.2807	0.80%
2018-09-06	0	1.250	1.200	1.250	1.210	1.260	257,000	320,910	1.2487	1.250	1.200	1.250	1.210	1.260	257,000	1.2487	-1.57%
2018-09-05	0	1.270	1.240	1.280	1.240	1.380	83,000	105,940	1.2764	1.270	1.240	1.280	1.240	1.380	83,000	1.2764	-0.78%
2018-09-04	0	1.280	1.270	1.280	1.280	1.350	86,160	110,390	1.2812	1.280	1.270	1.280	1.280	1.350	86,160	1.2812	0.79%
2018-09-03	0	1.270	1.270	1.280	1.230	1.280	53,000	65,720	1.2400	1.270	1.270	1.280	1.230	1.280	53,000	1.2400	2.42%
2018-08-31	0	1.240	1.230	1.240	1.240	1.250	41,000	51,080	1.2459	1.240	1.230	1.240	1.240	1.250	41,000	1.2459	-3.12%
2018-08-30	0	1.280	1.260	1.280	1.250	1.280	135,000	170,830	1.2654	1.280	1.260	1.280	1.250	1.280	135,000	1.2654	0.00%
2018-08-29	0	1.280	1.260	1.280	1.250	1.300	126,882	160,738	1.2668	1.280	1.260	1.280	1.250	1.300	126,882	1.2668	-1.54%
2018-08-28	0	1.300	1.290	1.300	1.300	1.300	1,000	1,300	1.3000	1.300	1.290	1.300	1.300	1.300	1,000	1.3000	-0.76%
2018-08-27	0	1.310	1.290	1.360	1.310	1.330	17,000	22,350	1.3147	1.310	1.290	1.360	1.310	1.330	17,000	1.3147	-2.96%
2018-08-24	0	1.350	1.330	1.350	1.340	1.380	170,000	228,960	1.3468	1.350	1.330	1.350	1.340	1.380	170,000	1.3468	0.00%
2018-08-23	0	1.350	1.330	1.360	1.300	1.360	1,235,000	1,629,630	1.3195	1.350	1.330	1.360	1.300	1.360	1,235,000	1.3195	4.65%
2018-08-22	0	1.290	1.280	1.290	1.240	1.290	627,000	801,230	1.2779	1.290	1.280	1.290	1.240	1.290	627,000	1.2779	0.78%
2018-08-21	0	1.280	1.240	1.280	1.240	1.290	955,000	1,216,640	1.2740	1.280	1.240	1.280	1.240	1.290	955,000	1.2740	0.79%
2018-08-20	0	1.270	1.260	1.270	1.250	1.290	855,000	1,090,710	1.2757	1.270	1.260	1.270	1.250	1.290	855,000	1.2757	-0.78%
2018-08-17	0	1.280	1.240	1.290	1.230	1.290	415,411	517,841	1.2466	1.280	1.240	1.290	1.230	1.290	415,411	1.2466	-0.78%
2018-08-16	0	1.290	1.240	1.290	1.290	1.300	16,000	20,790	1.2994	1.290	1.240	1.290	1.290	1.300	16,000	1.2994	2.38%
2018-08-15	0	1.260	1.250	1.300	1.260	1.300	15,000	19,380	1.2920	1.260	1.250	1.300	1.260	1.300	15,000	1.2920	-3.08%
2018-08-14	0	1.300	1.260	1.300	1.260	1.310	171,000	219,630	1.2844	1.300	1.260	1.300	1.260	1.310	171,000	1.2844	-0.76%
2018-08-13	0	1.310	1.300	1.310	1.290	1.310	213,000	276,800	1.2995	1.310	1.300	1.310	1.290	1.310	213,000	1.2995	-0.76%
2018-08-10	0	1.320	1.310	1.350	1.310	1.320	10,000	13,180	1.3180	1.320	1.310	1.350	1.310	1.320	10,000	1.3180	-3.65%
2018-08-09	0	1.370	1.300	1.370	1.260	1.370	292,000	377,290	1.2921	1.370	1.300	1.370	1.260	1.370	292,000	1.2921	5.38%
2018-08-08	0	1.300	1.260	1.300	1.290	1.320	50,000	65,180	1.3036	1.300	1.260	1.300	1.290	1.320	50,000	1.3036	4.00%
2018-08-07	0	1.250	1.230	1.290	1.250	1.290	153,000	191,460	1.2514	1.250	1.230	1.290	1.250	1.290	153,000	1.2514	0.00%
2018-08-06	0	1.250	1.220	1.290	1.250	1.300	401,000	512,880	1.2790	1.250	1.220	1.290	1.250	1.300	401,000	1.2790	0.00%
2018-08-03	0	1.250	1.250	1.260	1.250	1.300	142,000	183,890	1.2950	1.250	1.250	1.260	1.250	1.300	142,000	1.2950	-5.30%
2018-08-02	0	1.320	1.270	1.320	1.290	1.330	293,000	380,090	1.2972	1.320	1.270	1.320	1.290	1.330	293,000	1.2972	-0.75%
2018-08-01	0	1.330	1.370	1.380	-	-	0	0	-	1.330	1.370	1.380	-	-	0	-	0.00%
2018-07-31	0	1.330	1.330	1.360	1.330	1.340	40,000	53,300	1.3325	1.330	1.330	1.360	1.330	1.340	40,000	1.3325	-3.62%
2018-07-30	0	1.380	1.360	1.380	-	-	0	0	-	1.380	1.360	1.380	-	-	0	-	0.00%
2018-07-27	0	1.380	1.370	1.390	-	-	471	635	1.3482	1.380	1.370	1.390	-	-	471	1.3482	0.00%
2018-07-26	0	1.380	1.360	1.380	1.380	1.400	234,471	324,352	1.3833	1.380	1.360	1.380	1.380	1.400	234,471	1.3833	-3.50%
2018-07-25	0	1.430	1.360	1.430	1.350	1.430	260,000	358,530	1.3790	1.430	1.360	1.430	1.350	1.430	260,000	1.3790	3.62%
2018-07-24	0	1.380	1.340	1.380	1.300	1.380	234,000	313,550	1.3400	1.380	1.340	1.380	1.300	1.380	234,000	1.3400	2.22%
2018-07-23	0	1.350	1.340	1.350	1.350	1.390	212,000	288,300	1.3599	1.350	1.340	1.350	1.350	1.390	212,000	1.3599	-2.88%
2018-07-20	0	1.390	1.300	1.390	1.330	1.390	371,000	498,650	1.3441	1.390	1.300	1.390	1.330	1.390	371,000	1.3441	1.46%
2018-07-19	0	1.370	1.370	1.390	1.350	1.370	100,000	135,400	1.3540	1.370	1.370	1.390	1.350	1.370	100,000	1.3540	-2.14%
2018-07-18	0	1.400	1.370	1.420	1.330	1.420	1,019,000	1,410,210	1.3839	1.400	1.370	1.420	1.330	1.420	1,019,000	1.3839	-2.78%
2018-07-17	0	1.440	1.430	1.440	1.430	1.450	136,000	195,300	1.4360	1.440	1.430	1.440	1.430	1.450	136,000	1.4360	-1.37%
2018-07-16	0	1.460	1.450	1.460	1.440	1.460	66,000	95,700	1.4500	1.460	1.450	1.460	1.440	1.460	66,000	1.4500	0.69%
2018-07-13	0	1.450	1.440	1.450	1.450	1.470	181,188	264,346	1.4590	1.450	1.440	1.450	1.450	1.470	181,188	1.4590	-0.68%
2018-07-12	0	1.460	1.460	1.470	1.460	1.480	143,500	210,345	1.4658	1.460	1.460	1.470	1.460	1.480	143,500	1.4658	-0.68%
2018-07-11	0	1.470	1.460	1.470	1.450	1.470	524,000	767,130	1.4640	1.470	1.460	1.470	1.450	1.470	524,000	1.4640	-2.00%
2018-07-10	0	1.500	1.450	1.500	1.430	1.530	2,041,413	3,007,338	1.4732	1.500	1.450	1.500	1.430	1.530	2,041,413	1.4732	3.45%
2018-07-09	0	1.450	1.440	1.450	1.450	1.480	422,000	620,080	1.4694	1.450	1.440	1.450	1.450	1.480	422,000	1.4694	-0.68%
2018-07-06	0	1.460	1.440	1.470	1.430	1.460	530,000	768,660	1.4503	1.460	1.440	1.470	1.430	1.460	530,000	1.4503	-0.68%
2018-07-05	0	1.470	1.450	1.470	1.410	1.490	891,000	1,287,940	1.4455	1.470	1.450	1.470	1.410	1.490	891,000	1.4455	2.08%
2018-07-04	0	1.440	1.400	1.440	1.400	1.500	239,283	343,014	1.4335	1.440	1.400	1.440	1.400	1.500	239,283	1.4335	-1.37%
2018-07-03	0	1.460	1.460	1.470	1.450	1.490	517,564	757,775	1.4641	1.460	1.460	1.470	1.450	1.490	517,564	1.4641	-1.35%
2018-06-29	0	1.480	1.480	1.490	1.480	1.490	172,000	255,760	1.4870	1.480	1.480	1.490	1.480	1.490	172,000	1.4870	-1.33%
2018-06-28	0	1.500	1.540	1.550	1.430	1.540	1,077,000	1,583,350	1.4701	1.500	1.540	1.550	1.430	1.540	1,077,000	1.4701	2.74%
2018-06-27	0	1.460	1.460	1.500	1.440	1.540	3,258,000	4,861,390	1.4921	1.460	1.460	1.500	1.440	1.540	3,258,000	1.4921	-4.58%
2018-06-26	0	1.530	1.530	1.550	1.500	1.550	563,000	854,190	1.5172	1.530	1.530	1.550	1.500	1.550	563,000	1.5172	-1.92%
2018-06-25	0	1.560	1.520	1.570	1.530	1.570	776,000	1,193,170	1.5376	1.560	1.520	1.570	1.530	1.570	776,000	1.5376	-1.27%
2018-06-22	0	1.580	1.530	1.580	1.530	1.600	775,000	1,209,500	1.5606	1.580	1.530	1.580	1.530	1.600	775,000	1.5606	0.00%
2018-06-21	0	1.580	1.550	1.580	1.550	1.600	940,000	1,484,690	1.5795	1.580	1.550	1.580	1.550	1.600	940,000	1.5795	1.94%
2018-06-20	0	1.550	1.540	1.590	1.550	1.590	938,000	1,473,260	1.5706	1.550	1.540	1.590	1.550	1.590	938,000	1.5706	-1.27%
2018-06-19	0	1.570	1.550	1.570	1.550	1.580	101,000	157,840	1.5628	1.570	1.550	1.570	1.550	1.580	101,000	1.5628	-1.26%
2018-06-15	0	1.590	1.590	1.620	1.590	1.600	38,000	60,720	1.5979	1.590	1.590	1.620	1.590	1.600	38,000	1.5979	-2.45%
2018-06-14	0	1.630	1.580	1.630	1.570	1.640	366,000	589,850	1.6116	1.630	1.580	1.630	1.570	1.640	366,000	1.6116	0.62%
2018-06-13	0	1.620	1.580	1.620	1.560	1.640	1,249,000	2,013,180	1.6118	1.620	1.580	1.620	1.560	1.640	1,249,000	1.6118	1.25%
2018-06-12	0	1.600	1.600	1.620	1.540	1.630	2,480,000	3,941,650	1.5894	1.600	1.600	1.620	1.540	1.630	2,480,000	1.5894	-0.62%
2018-06-11	0	1.610	1.570	1.610	1.560	1.610	1,600,882	2,540,515	1.5869	1.610	1.570	1.610	1.560	1.610	1,600,882	1.5869	3.87%
2018-06-08	0	1.550	1.550	1.570	1.540	1.580	1,602,471	2,498,075	1.5589	1.550	1.550	1.570	1.540	1.580	1,602,471	1.5589	0.65%
2018-06-07	0	1.540	1.540	1.560	1.530	1.570	56,000	85,890	1.5338	1.540	1.540	1.560	1.530	1.570	56,000	1.5338	-1.91%
2018-06-06	0	1.570	1.540	1.570	1.510	1.570	1,791,000	2,757,870	1.5398	1.570	1.540	1.570	1.510	1.570	1,791,000	1.5398	0.64%
2018-06-05	0	1.560	1.540	1.560	1.530	1.570	513,000	792,210	1.5443	1.560	1.540	1.560	1.530	1.570	513,000	1.5443	0.00%
2018-06-04	0	1.560	1.550	1.570	1.540	1.600	1,322,000	2,056,170	1.5553	1.560	1.550	1.570	1.540	1.600	1,322,000	1.5553	-3.11%
2018-06-01	0	1.610	1.610	1.620	1.550	1.630	2,007,000	3,202,580	1.5957	1.610	1.610	1.620	1.550	1.630	2,007,000	1.5957	1.90%
2018-05-31	0	1.580	1.570	1.650	1.530	1.580	32,000	49,460	1.5456	1.580	1.570	1.650	1.530	1.580	32,000	1.5456	-1.25%
2018-05-30	0	1.600	1.530	1.600	-	-	0	0	-	1.600	1.530	1.600	-	-	0	-	0.00%
2018-05-29	0	1.600	1.580	1.600	1.580	1.730	75,000	119,350	1.5913	1.600	1.580	1.600	1.580	1.730	75,000	1.5913	1.27%
2018-05-28	0	1.580	1.580	1.600	1.580	1.620	414,000	661,600	1.5981	1.580	1.580	1.600	1.580	1.620	414,000	1.5981	-3.66%
2018-05-25	0	1.640	1.630	1.650	1.640	1.660	91,000	150,500	1.6538	1.640	1.630	1.650	1.640	1.660	91,000	1.6538	-1.20%
2018-05-24	0	1.660	1.650	1.660	1.640	1.740	1,178,091	1,968,305	1.6708	1.660	1.650	1.660	1.640	1.740	1,178,091	1.6708	1.22%
2018-05-23	0	1.640	1.620	1.640	1.600	1.640	2,114,188	3,401,710	1.6090	1.640	1.620	1.640	1.600	1.640	2,114,188	1.6090	1.23%
2018-05-21	0	1.620	1.540	1.620	1.550	1.620	95,710	153,104	1.5997	1.620	1.540	1.620	1.550	1.620	95,710	1.5997	-0.61%
2018-05-18	0	1.630	1.570	1.630	1.580	1.630	201,000	320,430	1.5942	1.630	1.570	1.630	1.580	1.630	201,000	1.5942	3.82%
2018-05-17	0	1.570	1.560	1.570	1.550	1.580	535,000	834,260	1.5594	1.570	1.560	1.570	1.550	1.580	535,000	1.5594	1.95%
2018-05-16	0	1.540	1.540	1.550	1.540	1.560	333,000	516,460	1.5509	1.540	1.540	1.550	1.540	1.560	333,000	1.5509	-0.65%
2018-05-15	0	1.550	1.540	1.550	1.550	1.550	420,282	651,425	1.5500	1.550	1.540	1.550	1.550	1.550	420,282	1.5500	-0.64%
2018-05-14	0	1.560	1.540	1.560	1.530	1.570	542,941	846,810	1.5597	1.560	1.540	1.560	1.530	1.570	542,941	1.5597	-1.89%
2018-05-11	0	1.590	1.570	1.580	1.510	1.600	707,000	1,091,450	1.5438	1.590	1.570	1.580	1.510	1.600	707,000	1.5438	1.92%
2018-05-10	0	1.560	1.550	1.570	1.550	1.570	245,094	382,911	1.5623	1.560	1.550	1.570	1.550	1.570	245,094	1.5623	-0.64%
2018-05-09	0	1.570	1.550	1.570	1.530	1.570	477,753	738,564	1.5459	1.570	1.550	1.570	1.530	1.570	477,753	1.5459	-1.87%
2018-05-08	0	1.600	1.560	1.600	1.500	1.600	272,000	419,960	1.5440	1.600	1.560	1.600	1.500	1.600	272,000	1.5440	1.27%
2018-05-07	0	1.580	1.550	1.580	1.540	1.600	510,941	799,750	1.5652	1.580	1.550	1.580	1.540	1.600	510,941	1.5652	0.00%
2018-05-04	0	1.580	1.580	1.590	1.570	1.660	381,150	612,424	1.6068	1.580	1.580	1.590	1.570	1.660	381,150	1.6068	-0.63%
2018-05-03	0	1.590	1.580	1.600	1.560	1.610	552,000	879,620	1.5935	1.590	1.580	1.600	1.560	1.610	552,000	1.5935	0.63%
2018-05-02	0	1.580	1.580	1.610	1.580	1.630	746,941	1,202,980	1.6105	1.580	1.580	1.610	1.580	1.630	746,941	1.6105	0.00%
2018-04-30	0	1.580	1.560	1.580	1.530	1.580	2,897,000	4,514,210	1.5582	1.580	1.560	1.580	1.530	1.580	2,897,000	1.5582	1.28%
2018-04-27	0	1.560	1.560	1.570	1.500	1.580	306,282	476,833	1.5568	1.560	1.560	1.570	1.500	1.580	306,282	1.5568	4.00%
2018-04-26	0	1.500	1.500	1.510	1.450	1.500	2,215,470	3,260,227	1.4716	1.500	1.500	1.510	1.450	1.500	2,215,470	1.4716	-2.60%
2018-04-25	0	1.540	1.530	1.540	1.510	1.570	891,000	1,371,610	1.5394	1.540	1.530	1.540	1.510	1.570	891,000	1.5394	-1.91%
2018-04-24	0	1.570	1.550	1.570	1.550	1.590	1,788,000	2,810,780	1.5720	1.570	1.550	1.570	1.550	1.590	1,788,000	1.5720	-3.09%
2018-04-23	0	1.620	1.610	1.620	1.590	1.620	808,000	1,297,130	1.6054	1.620	1.610	1.620	1.590	1.620	808,000	1.6054	1.25%
2018-04-20	0	1.600	1.580	1.600	1.580	1.630	311,000	495,860	1.5944	1.600	1.580	1.600	1.580	1.630	311,000	1.5944	-1.23%
2018-04-19	0	1.620	1.620	1.630	1.600	1.670	332,282	535,775	1.6124	1.620	1.620	1.630	1.600	1.670	332,282	1.6124	0.00%
2018-04-18	0	1.620	1.610	1.620	1.610	1.630	701,658	1,133,861	1.6160	1.620	1.610	1.620	1.610	1.630	701,658	1.6160	0.00%
2018-04-17	0	1.620	1.620	1.630	1.620	1.680	366,000	594,240	1.6236	1.620	1.620	1.630	1.620	1.680	366,000	1.6236	-0.61%
2018-04-16	0	1.630	1.620	1.640	1.620	1.640	191,000	310,870	1.6276	1.630	1.620	1.640	1.620	1.640	191,000	1.6276	0.00%
2018-04-13	0	1.630	1.630	1.640	1.620	1.640	413,000	675,040	1.6345	1.630	1.630	1.640	1.620	1.640	413,000	1.6345	-1.21%
2018-04-12	0	1.650	1.640	1.650	1.620	1.660	841,948	1,371,694	1.6292	1.650	1.640	1.650	1.620	1.660	841,948	1.6292	-0.60%
2018-04-11	0	1.660	1.650	1.660	1.620	1.660	395,000	650,760	1.6475	1.660	1.650	1.660	1.620	1.660	395,000	1.6475	0.00%
2018-04-10	0	1.660	1.640	1.660	1.620	1.660	625,000	1,024,090	1.6385	1.660	1.640	1.660	1.620	1.660	625,000	1.6385	1.22%
2018-04-09	0	1.640	1.630	1.640	1.630	1.650	194,082	317,935	1.6381	1.640	1.630	1.640	1.630	1.650	194,082	1.6381	-1.20%
2018-04-06	0	1.660	1.630	1.660	1.630	1.660	207,000	341,030	1.6475	1.660	1.630	1.660	1.630	1.660	207,000	1.6475	0.61%
2018-04-04	0	1.650	1.630	1.660	1.640	1.660	341,000	563,190	1.6516	1.650	1.630	1.660	1.640	1.660	341,000	1.6516	0.00%
2018-04-03	0	1.650	1.640	1.650	1.630	1.660	618,000	1,021,290	1.6526	1.650	1.640	1.650	1.630	1.660	618,000	1.6526	-1.20%
2018-03-29	0	1.670	1.660	1.680	1.630	1.680	1,204,000	1,997,940	1.6594	1.670	1.660	1.680	1.630	1.680	1,204,000	1.6594	-0.60%
2018-03-28	0	1.680	1.670	1.690	1.660	1.700	660,706	1,112,144	1.6833	1.680	1.670	1.690	1.660	1.700	660,706	1.6833	-1.75%
2018-03-27	0	1.710	1.690	1.710	1.700	1.730	1,171,000	2,004,360	1.7117	1.710	1.690	1.710	1.700	1.730	1,171,000	1.7117	0.59%
2018-03-26	0	1.700	1.700	1.710	1.660	1.710	481,000	815,550	1.6955	1.700	1.700	1.710	1.660	1.710	481,000	1.6955	-1.16%
2018-03-23	0	1.720	1.700	1.720	1.690	1.750	1,271,800	2,187,344	1.7199	1.720	1.700	1.720	1.690	1.750	1,271,800	1.7199	-0.58%
2018-03-22	0	1.730	1.730	1.750	1.660	1.770	2,924,000	4,971,670	1.7003	1.730	1.730	1.750	1.660	1.770	2,924,000	1.7003	-1.14%
2018-03-21	0	1.750	1.730	1.750	1.720	1.760	704,257	1,221,420	1.7343	1.750	1.730	1.750	1.720	1.760	704,257	1.7343	-1.69%
2018-03-20	0	1.780	1.770	1.790	1.700	1.780	904,000	1,568,210	1.7347	1.780	1.770	1.790	1.700	1.780	904,000	1.7347	2.89%
2018-03-19	0	1.730	1.730	1.750	1.720	1.790	2,059,000	3,594,160	1.7456	1.730	1.730	1.750	1.720	1.790	2,059,000	1.7456	-1.14%
2018-03-16	0	1.750	1.730	1.750	1.700	1.760	1,737,000	3,005,700	1.7304	1.750	1.730	1.750	1.700	1.760	1,737,000	1.7304	-1.13%
2018-03-15	0	1.770	1.750	1.770	1.730	1.780	595,000	1,046,650	1.7591	1.770	1.750	1.770	1.730	1.780	595,000	1.7591	0.57%
2018-03-14	0	1.760	1.760	1.770	1.740	1.810	1,529,973	2,702,103	1.7661	1.760	1.760	1.770	1.740	1.810	1,529,973	1.7661	0.00%
2018-03-13	0	1.760	1.750	1.760	1.750	1.830	2,079,000	3,702,070	1.7807	1.760	1.750	1.760	1.750	1.830	2,079,000	1.7807	-3.30%
2018-03-12	0	1.820	1.820	1.830	1.780	1.840	2,088,130	3,825,774	1.8322	1.820	1.820	1.830	1.780	1.840	2,088,130	1.8322	1.11%
2018-03-09	0	1.800	1.780	1.800	1.750	1.810	789,000	1,406,050	1.7821	1.800	1.780	1.800	1.750	1.810	789,000	1.7821	0.56%
2018-03-08	0	1.790	1.770	1.790	1.720	1.850	4,255,000	7,557,480	1.7761	1.790	1.770	1.790	1.720	1.850	4,255,000	1.7761	5.29%
2018-03-07	0	1.700	1.700	1.720	1.700	1.830	3,754,470	6,562,784	1.7480	1.700	1.700	1.720	1.700	1.830	3,754,470	1.7480	-6.59%
2018-03-06	0	1.820	1.810	1.830	1.800	1.900	2,216,000	4,068,930	1.8362	1.820	1.810	1.830	1.800	1.900	2,216,000	1.8362	-1.09%
2018-03-05	0	1.840	1.830	1.840	1.830	2.100	20,275,829	39,428,511	1.9446	1.840	1.830	1.840	1.830	2.100	20,275,829	1.9446	-8.00%
2018-03-02	0	2.000	1.980	2.000	1.850	2.020	13,364,000	26,342,250	1.9711	2.000	1.980	2.000	1.850	2.020	13,364,000	1.9711	5.26%
2018-03-01	0	1.900	1.870	1.900	1.810	1.910	5,531,000	10,306,960	1.8635	1.900	1.870	1.900	1.810	1.910	5,531,000	1.8635	1.60%
2018-02-28	0	1.870	1.860	1.900	1.850	1.950	10,538,970	20,144,664	1.9114	1.870	1.860	1.900	1.850	1.950	10,538,970	1.9114	-1.06%
2018-02-27	0	1.890	1.870	1.890	1.730	1.920	17,052,000	31,498,770	1.8472	1.890	1.870	1.890	1.730	1.920	17,052,000	1.8472	9.88%
2018-02-26	0	1.720	1.710	1.720	1.700	1.770	548,000	947,350	1.7287	1.720	1.710	1.720	1.700	1.770	548,000	1.7287	1.18%
2018-02-23	0	1.700	1.700	1.720	1.700	1.730	780,188	1,342,895	1.7212	1.700	1.700	1.720	1.700	1.730	780,188	1.7212	-2.30%
2018-02-22	0	1.740	1.730	1.750	1.740	1.760	2,071,000	3,638,100	1.7567	1.740	1.730	1.750	1.740	1.760	2,071,000	1.7567	-1.14%
2018-02-21	0	1.760	1.760	1.770	1.730	1.770	3,765,000	6,621,540	1.7587	1.760	1.760	1.770	1.730	1.770	3,765,000	1.7587	0.00%
2018-02-20	0	1.760	1.750	1.770	1.730	1.790	2,747,034	4,842,597	1.7628	1.760	1.750	1.770	1.730	1.790	2,747,034	1.7628	0.57%
2018-02-15	0	1.750	1.730	1.760	1.710	1.800	4,711,000	8,232,830	1.7476	1.750	1.730	1.760	1.710	1.800	4,711,000	1.7476	1.16%
2018-02-14	0	1.730	1.720	1.730	1.700	1.750	3,645,357	6,283,089	1.7236	1.730	1.720	1.730	1.700	1.750	3,645,357	1.7236	1.76%
2018-02-13	0	1.700	1.700	1.710	1.650	1.710	1,676,941	2,834,022	1.6900	1.700	1.700	1.710	1.650	1.710	1,676,941	1.6900	0.59%
2018-02-12	0	1.690	1.690	1.700	1.610	1.700	1,956,498	3,288,976	1.6811	1.690	1.690	1.700	1.610	1.700	1,956,498	1.6811	2.42%
2018-02-09	0	1.650	1.650	1.660	1.580	1.670	7,795,000	12,687,120	1.6276	1.650	1.650	1.660	1.580	1.670	7,795,000	1.6276	-1.79%
2018-02-08	0	1.680	1.670	1.680	1.610	1.730	1,391,000	2,319,450	1.6675	1.680	1.670	1.680	1.610	1.730	1,391,000	1.6675	5.00%
2018-02-07	0	1.600	1.600	1.620	1.500	1.620	7,109,000	11,282,860	1.5871	1.600	1.600	1.620	1.500	1.620	7,109,000	1.5871	4.58%
2018-02-06	0	1.530	1.510	1.530	1.500	1.630	6,251,010	9,801,826	1.5680	1.530	1.510	1.530	1.500	1.630	6,251,010	1.5680	-6.13%
2018-02-05	0	1.630	1.620	1.630	1.590	1.640	2,675,080	4,332,236	1.6195	1.630	1.620	1.630	1.590	1.640	2,675,080	1.6195	0.62%
2018-02-02	0	1.620	1.620	1.640	1.610	1.690	2,440,023	4,018,226	1.6468	1.620	1.620	1.640	1.610	1.690	2,440,023	1.6468	-4.14%
2018-02-01	0	1.690	1.640	1.690	1.650	1.720	2,604,942	4,371,298	1.6781	1.690	1.640	1.690	1.650	1.720	2,604,942	1.6781	-1.74%
2018-01-31	0	1.720	1.720	1.730	1.630	1.790	18,453,282	31,467,595	1.7053	1.720	1.720	1.730	1.630	1.790	18,453,282	1.7053	3.61%
2018-01-30	0	1.660	1.660	1.670	1.600	1.680	5,829,659	9,622,162	1.6506	1.660	1.660	1.670	1.600	1.680	5,829,659	1.6506	4.40%
2018-01-29	0	1.590	1.580	1.590	1.560	1.620	6,053,016	9,645,546	1.5935	1.590	1.580	1.590	1.560	1.620	6,053,016	1.5935	2.58%
2018-01-26	0	1.550	1.550	1.600	1.500	1.610	2,787,000	4,345,850	1.5593	1.550	1.550	1.600	1.500	1.610	2,787,000	1.5593	-1.90%
2018-01-25	0	1.580	1.580	1.590	1.540	1.610	2,128,000	3,355,750	1.5770	1.580	1.580	1.590	1.540	1.610	2,128,000	1.5770	-0.63%
2018-01-24	0	1.590	1.580	1.590	1.580	1.620	1,910,658	3,032,504	1.5872	1.590	1.580	1.590	1.580	1.620	1,910,658	1.5872	-1.85%
2018-01-23	0	1.620	1.610	1.620	1.600	1.630	969,565	1,570,405	1.6197	1.620	1.610	1.620	1.600	1.630	969,565	1.6197	0.00%
2018-01-22	0	1.620	1.610	1.620	1.590	1.650	1,504,189	2,431,406	1.6164	1.620	1.610	1.620	1.590	1.650	1,504,189	1.6164	-3.57%
2018-01-19	0	1.680	1.660	1.680	1.650	1.680	283,941	473,673	1.6682	1.680	1.660	1.680	1.650	1.680	283,941	1.6682	1.20%
2018-01-18	0	1.660	1.650	1.670	1.650	1.680	960,317	1,596,892	1.6629	1.660	1.650	1.670	1.650	1.680	960,317	1.6629	-1.19%
2018-01-17	0	1.680	1.680	1.690	1.670	1.700	1,327,535	2,237,387	1.6854	1.680	1.680	1.690	1.670	1.700	1,327,535	1.6854	0.00%
2018-01-16	0	1.680	1.680	1.690	1.660	1.700	2,416,000	4,061,900	1.6813	1.680	1.680	1.690	1.660	1.700	2,416,000	1.6813	0.00%
2018-01-15	0	1.680	1.680	1.690	1.630	1.700	2,476,000	4,166,720	1.6828	1.680	1.680	1.690	1.630	1.700	2,476,000	1.6828	2.44%
2018-01-12	0	1.640	1.640	1.660	1.630	1.680	794,576	1,308,385	1.6466	1.640	1.640	1.660	1.630	1.680	794,576	1.6466	0.61%
2018-01-11	0	1.630	1.630	1.650	1.630	1.660	397,500	653,125	1.6431	1.630	1.630	1.650	1.630	1.660	397,500	1.6431	-0.61%
2018-01-10	0	1.640	1.640	1.660	1.640	1.690	1,648,000	2,743,100	1.6645	1.640	1.640	1.660	1.640	1.690	1,648,000	1.6645	-2.38%
2018-01-09	0	1.680	1.680	1.690	1.680	1.730	2,066,940	3,506,930	1.6967	1.680	1.680	1.690	1.680	1.730	2,066,940	1.6967	-2.89%
2018-01-08	0	1.730	1.730	1.740	1.720	1.800	1,693,000	2,967,520	1.7528	1.730	1.730	1.740	1.720	1.800	1,693,000	1.7528	-1.14%
2018-01-05	0	1.750	1.730	1.750	1.720	1.780	2,551,376	4,464,315	1.7498	1.750	1.730	1.750	1.720	1.780	2,551,376	1.7498	1.16%
2018-01-04	0	1.730	1.730	1.740	1.640	1.770	12,841,000	22,327,090	1.7387	1.730	1.730	1.740	1.640	1.770	12,841,000	1.7387	6.13%
2018-01-03	0	1.630	1.630	1.650	1.570	1.660	2,410,238	3,947,438	1.6378	1.630	1.630	1.650	1.570	1.660	2,410,238	1.6378	-1.21%
2018-01-02	0	1.650	1.650	1.670	1.640	1.670	553,000	920,200	1.6640	1.650	1.650	1.670	1.640	1.670	553,000	1.6640	0.61%
2017-12-29	0	1.640	1.630	1.650	1.640	1.680	2,306,000	3,835,830	1.6634	1.640	1.630	1.650	1.640	1.680	2,306,000	1.6634	-2.38%
2017-12-28	0	1.680	1.630	1.680	1.610	1.690	2,764,376	4,615,582	1.6697	1.680	1.630	1.680	1.610	1.690	2,764,376	1.6697	1.82%
2017-12-27	0	1.650	1.640	1.650	1.580	1.680	1,216,317	1,983,146	1.6305	1.650	1.640	1.650	1.580	1.680	1,216,317	1.6305	0.61%
2017-12-22	0	1.640	1.630	1.640	1.580	1.660	4,444,000	7,312,650	1.6455	1.640	1.630	1.640	1.580	1.660	4,444,000	1.6455	3.80%
2017-12-21	0	1.580	1.550	1.580	1.530	1.600	1,431,000	2,240,440	1.5656	1.580	1.550	1.580	1.530	1.600	1,431,000	1.5656	0.64%
2017-12-20	0	1.570	1.560	1.570	1.550	1.620	1,645,000	2,621,720	1.5938	1.570	1.560	1.570	1.550	1.620	1,645,000	1.5938	-2.48%
2017-12-19	0	1.610	1.600	1.620	1.600	1.670	2,941,599	4,807,596	1.6343	1.610	1.600	1.620	1.600	1.670	2,941,599	1.6343	0.00%
2017-12-18	0	1.610	1.600	1.610	1.510	1.700	6,316,000	10,271,410	1.6263	1.610	1.600	1.610	1.510	1.700	6,316,000	1.6263	3.21%
2017-12-15	0	1.560	1.540	1.570	1.460	1.730	8,701,012	13,862,528	1.5932	1.560	1.540	1.570	1.460	1.730	8,701,012	1.5932	6.85%
2017-12-14	0	1.460	1.450	1.470	1.380	1.490	1,749,000	2,533,760	1.4487	1.460	1.450	1.470	1.380	1.490	1,749,000	1.4487	2.82%
2017-12-13	0	1.420	1.390	1.420	1.340	1.430	603,188	829,604	1.3754	1.420	1.390	1.420	1.340	1.430	603,188	1.3754	5.97%
2017-12-12	0	1.340	1.340	1.350	1.340	1.370	286,316	388,519	1.3570	1.340	1.340	1.350	1.340	1.370	286,316	1.3570	-0.74%
2017-12-11	0	1.350	1.300	1.360	1.340	1.350	53,128	71,121	1.3387	1.350	1.300	1.360	1.340	1.350	53,128	1.3387	0.75%
2017-12-08	0	1.340	1.320	1.340	1.320	1.340	220,000	290,420	1.3201	1.340	1.320	1.340	1.320	1.340	220,000	1.3201	3.08%
2017-12-07	0	1.300	1.280	1.300	1.270	1.340	823,000	1,073,670	1.3046	1.300	1.280	1.300	1.270	1.340	823,000	1.3046	-2.26%
2017-12-06	0	1.330	1.310	1.330	1.310	1.360	446,000	593,320	1.3303	1.330	1.310	1.330	1.310	1.360	446,000	1.3303	-0.75%
2017-12-05	0	1.340	1.310	1.340	1.300	1.370	151,666	204,516	1.3485	1.340	1.310	1.340	1.300	1.370	151,666	1.3485	1.52%
2017-12-04	0	1.320	1.300	1.320	1.300	1.350	591,188	775,776	1.3122	1.320	1.300	1.320	1.300	1.350	591,188	1.3122	-2.22%
2017-12-01	0	1.350	1.350	1.370	1.340	1.350	105,411	141,974	1.3469	1.350	1.350	1.370	1.340	1.350	105,411	1.3469	0.00%
2017-11-30	0	1.350	1.320	1.360	1.320	1.360	396,000	529,160	1.3363	1.350	1.320	1.360	1.320	1.360	396,000	1.3363	1.50%
2017-11-29	0	1.330	1.330	1.370	1.310	1.400	473,000	637,320	1.3474	1.330	1.330	1.370	1.310	1.400	473,000	1.3474	-2.92%
2017-11-28	0	1.370	1.370	1.380	1.360	1.400	477,494	656,797	1.3755	1.370	1.370	1.380	1.360	1.400	477,494	1.3755	-0.72%
2017-11-27	0	1.380	1.350	1.380	1.330	1.410	619,000	843,270	1.3623	1.380	1.350	1.380	1.330	1.410	619,000	1.3623	0.73%
2017-11-24	0	1.370	1.360	1.370	1.340	1.400	470,729	647,869	1.3763	1.370	1.360	1.370	1.340	1.400	470,729	1.3763	0.00%
2017-11-23	0	1.370	1.340	1.360	1.310	1.410	1,339,157	1,798,585	1.3431	1.370	1.340	1.360	1.310	1.410	1,339,157	1.3431	-2.84%
2017-11-22	0	1.410	1.410	1.420	1.410	1.470	1,053,100	1,525,881	1.4489	1.410	1.410	1.420	1.410	1.470	1,053,100	1.4489	-5.37%
2017-11-21	0	1.490	1.470	1.500	1.280	1.500	4,654,000	6,689,620	1.4374	1.490	1.470	1.500	1.280	1.500	4,654,000	1.4374	13.74%
2017-11-20	0	1.310	1.310	1.320	1.270	1.350	646,000	844,350	1.3070	1.310	1.310	1.320	1.270	1.350	646,000	1.3070	-0.76%
2017-11-17	0	1.320	1.310	1.320	1.280	1.340	836,376	1,098,587	1.3135	1.320	1.310	1.320	1.280	1.340	836,376	1.3135	3.94%
2017-11-16	0	1.270	1.270	1.280	1.240	1.320	2,694,753	3,411,561	1.2660	1.270	1.270	1.280	1.240	1.320	2,694,753	1.2660	-1.55%
2017-11-15	0	1.290	1.290	1.300	1.280	1.390	3,077,000	4,066,380	1.3215	1.290	1.290	1.300	1.280	1.390	3,077,000	1.3215	-7.19%
2017-11-14	0	1.390	1.380	1.400	1.390	1.480	2,236,000	3,164,360	1.4152	1.390	1.380	1.400	1.390	1.480	2,236,000	1.4152	-3.47%
2017-11-13	0	1.440	1.430	1.450	1.430	1.490	2,505,282	3,652,133	1.4578	1.440	1.430	1.450	1.430	1.490	2,505,282	1.4578	-3.36%
2017-11-10	0	1.490	1.470	1.490	1.480	1.540	3,684,000	5,519,860	1.4983	1.490	1.470	1.490	1.480	1.540	3,684,000	1.4983	-5.10%
2017-11-09	0	1.570	1.550	1.570	1.500	1.600	7,512,000	11,582,110	1.5418	1.570	1.550	1.570	1.500	1.600	7,512,000	1.5418	-2.48%
2017-11-08	0	1.610	1.590	1.610	1.590	1.670	1,265,000	2,029,960	1.6047	1.610	1.590	1.610	1.590	1.670	1,265,000	1.6047	-1.23%
2017-11-07	0	1.630	1.620	1.630	1.630	1.670	587,376	960,451	1.6352	1.630	1.620	1.630	1.630	1.670	587,376	1.6352	-0.61%
2017-11-06	0	1.640	1.640	1.650	1.600	1.680	865,200	1,419,706	1.6409	1.640	1.640	1.650	1.600	1.680	865,200	1.6409	-1.20%
2017-11-03	0	1.660	1.640	1.660	1.630	1.670	659,941	1,093,235	1.6566	1.660	1.640	1.660	1.630	1.670	659,941	1.6566	0.61%
2017-11-02	0	1.650	1.630	1.650	1.620	1.680	325,000	533,240	1.6407	1.650	1.630	1.650	1.620	1.680	325,000	1.6407	-2.37%
2017-11-01	0	1.690	1.680	1.690	1.670	1.710	2,179,000	3,697,480	1.6969	1.690	1.680	1.690	1.670	1.710	2,179,000	1.6969	1.20%
2017-10-31	0	1.670	1.670	1.690	1.640	1.710	3,046,535	5,128,221	1.6833	1.670	1.670	1.690	1.640	1.710	3,046,535	1.6833	1.83%
2017-10-30	0	1.640	1.630	1.650	1.600	1.660	2,115,523	3,434,612	1.6235	1.640	1.630	1.650	1.600	1.660	2,115,523	1.6235	3.14%
2017-10-27	0	1.590	1.590	1.600	1.570	1.600	949,000	1,504,370	1.5852	1.590	1.590	1.600	1.570	1.600	949,000	1.5852	1.27%
2017-10-26	0	1.570	1.560	1.590	1.560	1.580	735,564	1,157,034	1.5730	1.570	1.560	1.590	1.560	1.580	735,564	1.5730	-0.63%
2017-10-25	0	1.580	1.580	1.600	1.580	1.600	540,000	859,000	1.5907	1.580	1.580	1.600	1.580	1.600	540,000	1.5907	-0.63%
2017-10-24	0	1.590	1.580	1.600	1.580	1.620	1,381,000	2,213,170	1.6026	1.590	1.580	1.600	1.580	1.620	1,381,000	1.6026	-1.24%
2017-10-23	0	1.610	1.590	1.610	1.580	1.630	774,000	1,245,610	1.6093	1.610	1.590	1.610	1.580	1.630	774,000	1.6093	1.26%
2017-10-20	0	1.590	1.580	1.600	1.570	1.610	629,000	996,710	1.5846	1.590	1.580	1.600	1.570	1.610	629,000	1.5846	0.63%
2017-10-19	0	1.580	1.540	1.590	1.500	1.870	4,401,000	6,843,200	1.5549	1.580	1.540	1.590	1.500	1.870	4,401,000	1.5549	-0.63%
2017-10-18	0	1.590	1.570	1.590	1.570	1.600	527,706	837,334	1.5867	1.590	1.570	1.590	1.570	1.600	527,706	1.5867	-0.62%
2017-10-17	0	1.600	1.570	1.600	1.530	1.630	1,149,941	1,824,547	1.5866	1.600	1.570	1.600	1.530	1.630	1,149,941	1.5866	-0.62%
2017-10-16	0	1.610	1.610	1.620	1.600	1.630	1,033,000	1,662,820	1.6097	1.610	1.610	1.620	1.600	1.630	1,033,000	1.6097	-1.23%
2017-10-13	0	1.630	1.610	1.630	1.610	1.640	679,000	1,108,290	1.6322	1.630	1.610	1.630	1.610	1.640	679,000	1.6322	-0.61%
2017-10-12	0	1.640	1.620	1.640	1.610	1.650	541,000	882,990	1.6321	1.640	1.620	1.640	1.610	1.650	541,000	1.6321	-1.20%
2017-10-11	0	1.660	1.630	1.660	1.610	1.660	1,289,000	2,125,320	1.6488	1.660	1.630	1.660	1.610	1.660	1,289,000	1.6488	0.00%
2017-10-10	0	1.660	1.630	1.660	1.600	1.690	1,721,000	2,827,610	1.6430	1.660	1.630	1.660	1.600	1.690	1,721,000	1.6430	-1.78%
2017-10-09	0	1.690	1.650	1.690	1.650	1.700	1,603,000	2,680,790	1.6724	1.690	1.650	1.690	1.650	1.700	1,603,000	1.6724	0.00%
2017-10-06	0	1.690	1.670	1.690	1.640	1.710	1,975,189	3,297,719	1.6696	1.690	1.670	1.690	1.640	1.710	1,975,189	1.6696	-1.17%
2017-10-04	0	1.710	1.690	1.710	1.680	1.720	5,341,000	9,079,740	1.7000	1.710	1.690	1.710	1.680	1.720	5,341,000	1.7000	1.79%
2017-10-03	0	1.680	1.650	1.680	1.580	1.680	5,182,471	8,465,889	1.6336	1.680	1.650	1.680	1.580	1.680	5,182,471	1.6336	12.00%
2017-09-29	0	1.500	1.500	1.510	1.470	1.530	929,000	1,398,810	1.5057	1.500	1.500	1.510	1.470	1.530	929,000	1.5057	0.67%
2017-09-28	0	1.490	1.490	1.500	1.470	1.500	400,000	593,910	1.4848	1.490	1.490	1.500	1.470	1.500	400,000	1.4848	1.36%
2017-09-27	0	1.470	1.470	1.480	1.450	1.550	1,784,000	2,685,330	1.5052	1.470	1.470	1.480	1.450	1.550	1,784,000	1.5052	0.00%
2017-09-26	0	1.470	1.470	1.490	1.460	1.500	1,117,847	1,653,149	1.4789	1.470	1.470	1.490	1.460	1.500	1,117,847	1.4789	-2.00%
2017-09-25	0	1.500	1.500	1.510	1.500	1.620	1,496,941	2,304,159	1.5392	1.500	1.500	1.510	1.500	1.620	1,496,941	1.5392	-7.41%
2017-09-22	0	1.620	1.600	1.630	1.590	1.680	2,727,000	4,449,640	1.6317	1.620	1.600	1.630	1.590	1.680	2,727,000	1.6317	-1.22%
2017-09-21	0	1.640	1.640	1.650	1.600	1.700	25,091,823	41,454,553	1.6521	1.640	1.640	1.650	1.600	1.700	25,091,823	1.6521	2.50%
2017-09-20	0	1.600	1.590	1.600	1.420	1.620	13,184,000	20,532,220	1.5574	1.600	1.590	1.600	1.420	1.620	13,184,000	1.5574	6.67%
2017-09-19	0	1.500	1.490	1.500	1.490	1.540	339,000	510,300	1.5053	1.500	1.490	1.500	1.490	1.540	339,000	1.5053	-2.60%
2017-09-18	0	1.540	1.530	1.540	1.460	1.540	4,214,599	6,285,736	1.4914	1.540	1.530	1.540	1.460	1.540	4,214,599	1.4914	2.67%
2017-09-15	0	1.500	1.490	1.510	1.480	1.520	538,000	806,830	1.4997	1.500	1.490	1.510	1.480	1.520	538,000	1.4997	0.67%
2017-09-14	0	1.490	1.480	1.500	1.420	1.520	1,041,000	1,559,800	1.4984	1.490	1.480	1.500	1.420	1.520	1,041,000	1.4984	-2.61%
2017-09-13	0	1.530	1.520	1.530	1.510	1.560	640,000	981,030	1.5329	1.530	1.520	1.530	1.510	1.560	640,000	1.5329	0.00%
2017-09-12	0	1.530	1.520	1.550	1.490	1.550	2,124,941	3,230,663	1.5204	1.530	1.520	1.550	1.490	1.550	2,124,941	1.5204	1.32%
2017-09-11	0	1.510	1.510	1.520	1.500	1.550	3,298,094	5,007,448	1.5183	1.510	1.510	1.520	1.500	1.550	3,298,094	1.5183	0.67%
2017-09-08	0	1.500	1.500	1.510	1.500	1.520	3,046,000	4,593,470	1.5080	1.500	1.500	1.510	1.500	1.520	3,046,000	1.5080	-0.66%
2017-09-07	0	1.510	1.490	1.510	1.470	1.520	2,788,565	4,182,210	1.4998	1.510	1.490	1.510	1.470	1.520	2,788,565	1.4998	2.72%
2017-09-06	0	1.470	1.460	1.470	1.420	1.490	1,929,000	2,827,700	1.4659	1.470	1.460	1.470	1.420	1.490	1,929,000	1.4659	1.38%
2017-09-05	0	1.450	1.430	1.450	1.430	1.480	2,433,000	3,486,450	1.4330	1.450	1.430	1.450	1.430	1.480	2,433,000	1.4330	-2.03%
2017-09-04	0	1.480	1.470	1.490	1.430	1.540	5,098,470	7,550,701	1.4810	1.480	1.470	1.490	1.430	1.540	5,098,470	1.4810	3.50%
2017-09-01	0	1.430	1.430	1.450	1.330	1.460	2,695,470	3,844,786	1.4264	1.430	1.430	1.450	1.330	1.460	2,695,470	1.4264	6.72%
2017-08-31	0	1.340	1.340	1.360	1.330	1.370	1,586,941	2,131,272	1.3430	1.340	1.340	1.360	1.330	1.370	1,586,941	1.3430	-0.74%
2017-08-30	0	1.350	1.330	1.350	1.330	1.350	446,470	598,431	1.3404	1.350	1.330	1.350	1.330	1.350	446,470	1.3404	0.00%
2017-08-29	0	1.350	1.330	1.370	1.330	1.360	376,000	506,560	1.3472	1.350	1.330	1.370	1.330	1.360	376,000	1.3472	-1.46%
2017-08-28	0	1.370	1.370	1.380	1.320	1.410	838,282	1,132,096	1.3505	1.370	1.370	1.380	1.320	1.410	838,282	1.3505	0.00%
2017-08-25	0	1.370	1.370	1.400	1.350	1.460	5,350,188	7,442,855	1.3911	1.370	1.370	1.400	1.350	1.460	5,350,188	1.3911	-2.84%
2017-08-24	0	1.410	1.390	1.410	1.300	1.500	3,029,376	4,152,322	1.3707	1.410	1.390	1.410	1.300	1.500	3,029,376	1.3707	11.02%
2017-08-22	0	1.270	1.270	1.290	1.150	1.300	1,686,282	2,024,375	1.2005	1.270	1.270	1.290	1.150	1.300	1,686,282	1.2005	10.43%
2017-08-21	0	1.150	1.130	1.160	1.110	1.160	993,941	1,136,836	1.1438	1.150	1.130	1.160	1.110	1.160	993,941	1.1438	0.00%
2017-08-18	0	1.150	1.130	1.160	1.100	1.150	285,000	320,250	1.1237	1.150	1.130	1.160	1.100	1.150	285,000	1.1237	2.68%
2017-08-17	0	1.120	1.130	1.140	1.120	1.160	172,000	197,180	1.1464	1.120	1.130	1.140	1.120	1.160	172,000	1.1464	-2.61%
2017-08-16	0	1.150	1.130	1.150	1.080	1.170	311,000	347,410	1.1171	1.150	1.130	1.150	1.080	1.170	311,000	1.1171	3.60%
2017-08-15	0	1.110	1.100	1.150	1.080	1.130	334,000	369,530	1.1064	1.110	1.100	1.150	1.080	1.130	334,000	1.1064	0.91%
2017-08-14	0	1.100	1.090	1.110	1.080	1.110	2,205,000	2,406,400	1.0913	1.100	1.090	1.110	1.080	1.110	2,205,000	1.0913	-3.51%
2017-08-11	0	1.140	1.140	1.170	1.140	1.170	358,000	413,840	1.1560	1.140	1.140	1.170	1.140	1.170	358,000	1.1560	-3.39%
2017-08-10	0	1.180	1.150	1.190	1.130	1.190	2,170,000	2,523,310	1.1628	1.180	1.150	1.190	1.130	1.190	2,170,000	1.1628	-0.84%
2017-08-09	0	1.190	1.190	1.200	1.180	1.190	188,000	222,500	1.1835	1.190	1.190	1.200	1.180	1.190	188,000	1.1835	-0.83%
2017-08-08	0	1.200	1.190	1.200	1.180	1.200	257,564	306,728	1.1909	1.200	1.190	1.200	1.180	1.200	257,564	1.1909	0.00%
2017-08-07	0	1.200	1.180	1.200	1.180	1.200	472,000	561,680	1.1900	1.200	1.180	1.200	1.180	1.200	472,000	1.1900	0.00%
2017-08-04	0	1.200	1.190	1.200	1.180	1.230	3,509,000	4,192,100	1.1947	1.200	1.190	1.200	1.180	1.230	3,509,000	1.1947	-0.83%
2017-08-03	0	1.210	1.210	1.220	1.200	1.270	1,632,330	1,991,369	1.2200	1.210	1.210	1.220	1.200	1.270	1,632,330	1.2200	-3.20%
2017-08-02	0	1.250	1.240	1.260	1.230	1.270	291,000	363,740	1.2500	1.250	1.240	1.260	1.230	1.270	291,000	1.2500	-1.57%
2017-08-01	0	1.270	1.250	1.290	1.220	1.280	1,051,470	1,324,858	1.2600	1.270	1.250	1.290	1.220	1.280	1,051,470	1.2600	-2.31%
2017-07-31	0	1.300	1.290	1.300	1.270	1.300	319,000	409,810	1.2847	1.300	1.290	1.300	1.270	1.300	319,000	1.2847	1.56%
2017-07-28	0	1.280	1.280	1.300	1.280	1.300	87,000	111,380	1.2802	1.280	1.280	1.300	1.280	1.300	87,000	1.2802	0.00%
2017-07-27	0	1.280	1.280	1.310	1.280	1.310	238,000	307,790	1.2932	1.280	1.280	1.310	1.280	1.310	238,000	1.2932	-0.78%
2017-07-26	0	1.290	1.280	1.300	1.280	1.300	415,883	535,413	1.2874	1.290	1.280	1.300	1.280	1.300	415,883	1.2874	-1.53%
2017-07-25	0	1.310	1.290	1.320	1.290	1.310	380,000	494,400	1.3011	1.310	1.290	1.320	1.290	1.310	380,000	1.3011	1.55%
2017-07-24	0	1.290	1.290	1.300	1.280	1.310	622,000	807,470	1.2982	1.290	1.290	1.300	1.280	1.310	622,000	1.2982	-0.77%
2017-07-21	0	1.300	1.280	1.300	1.270	1.300	471,446	607,522	1.2886	1.300	1.280	1.300	1.270	1.300	471,446	1.2886	1.56%
2017-07-20	0	1.280	1.280	1.290	1.260	1.290	704,072	895,957	1.2725	1.280	1.280	1.290	1.260	1.290	704,072	1.2725	0.00%
2017-07-19	0	1.280	1.270	1.280	1.240	1.290	302,941	386,179	1.2748	1.280	1.270	1.280	1.240	1.290	302,941	1.2748	2.40%
2017-07-18	0	1.250	1.250	1.280	1.250	1.260	286,000	358,500	1.2535	1.250	1.250	1.280	1.250	1.260	286,000	1.2535	2.46%
2017-07-17	0	1.220	1.220	1.230	1.170	1.300	5,827,000	7,082,900	1.2155	1.220	1.220	1.230	1.170	1.300	5,827,000	1.2155	-6.87%
2017-07-14	0	1.310	1.280	1.310	1.280	1.350	1,344,000	1,776,360	1.3217	1.310	1.280	1.310	1.280	1.350	1,344,000	1.3217	-2.96%
2017-07-13	0	1.350	1.330	1.350	1.310	1.390	2,391,226	3,246,367	1.3576	1.350	1.330	1.350	1.310	1.390	2,391,226	1.3576	-1.46%
2017-07-12	0	1.370	1.370	1.390	1.370	1.420	80,000	110,120	1.3765	1.370	1.370	1.390	1.370	1.420	80,000	1.3765	-0.72%
2017-07-11	0	1.380	1.380	1.400	1.370	1.400	112,000	153,500	1.3705	1.380	1.380	1.400	1.370	1.400	112,000	1.3705	-1.43%
2017-07-10	0	1.400	1.380	1.400	1.360	1.400	912,000	1,246,080	1.3663	1.400	1.380	1.400	1.360	1.400	912,000	1.3663	-0.71%
2017-07-07	0	1.410	1.400	1.410	1.360	1.420	1,317,000	1,807,250	1.3722	1.410	1.400	1.410	1.360	1.420	1,317,000	1.3722	-1.40%
2017-07-06	0	1.430	1.410	1.430	1.390	1.430	504,113	709,125	1.4067	1.430	1.410	1.430	1.390	1.430	504,113	1.4067	2.14%
2017-07-05	0	1.400	1.400	1.410	1.320	1.400	2,421,000	3,290,830	1.3593	1.400	1.400	1.410	1.320	1.400	2,421,000	1.3593	-4.11%
2017-07-04	0	1.460	1.380	1.460	1.380	1.460	1,670,000	2,348,530	1.4063	1.460	1.380	1.460	1.380	1.460	1,670,000	1.4063	-1.35%
2017-07-03	0	1.480	1.440	1.480	1.470	1.500	1,490,000	2,233,960	1.4993	1.480	1.440	1.480	1.470	1.500	1,490,000	1.4993	0.68%
2017-06-30	0	1.470	1.430	1.470	1.400	1.490	924,658	1,342,694	1.4521	1.470	1.430	1.470	1.400	1.490	924,658	1.4521	4.26%
2017-06-29	0	1.410	1.410	1.440	1.410	1.440	561,000	807,750	1.4398	1.410	1.410	1.440	1.410	1.440	561,000	1.4398	-2.08%
2017-06-28	0	1.440	1.440	1.460	1.430	1.480	2,660,000	3,847,710	1.4465	1.440	1.440	1.460	1.430	1.480	2,660,000	1.4465	-1.37%
2017-06-27	0	1.460	1.460	1.470	1.430	1.470	699,000	1,019,680	1.4588	1.460	1.460	1.470	1.430	1.470	699,000	1.4588	-2.01%
2017-06-26	0	1.490	1.480	1.500	1.460	1.500	716,000	1,056,830	1.4760	1.490	1.480	1.500	1.460	1.500	716,000	1.4760	-0.67%
2017-06-23	0	1.500	1.440	1.500	1.420	1.500	612,000	884,930	1.4460	1.500	1.440	1.500	1.420	1.500	612,000	1.4460	4.17%
2017-06-22	0	1.440	1.420	1.440	1.400	1.440	1,341,470	1,897,535	1.4145	1.440	1.420	1.440	1.400	1.440	1,341,470	1.4145	0.00%
2017-06-21	0	1.440	1.410	1.440	1.420	1.460	1,855,000	2,659,070	1.4335	1.440	1.410	1.440	1.420	1.460	1,855,000	1.4335	1.41%
2017-06-20	0	1.420	1.390	1.440	1.390	1.440	2,135,968	3,004,789	1.4068	1.420	1.390	1.440	1.390	1.440	2,135,968	1.4068	-0.70%
2017-06-19	0	1.430	1.420	1.430	1.330	1.500	6,881,000	9,674,390	1.4060	1.430	1.420	1.430	1.330	1.500	6,881,000	1.4060	-3.38%
2017-06-16	0	1.480	1.480	1.520	1.480	1.630	4,439,000	6,764,560	1.5239	1.480	1.480	1.520	1.480	1.630	4,439,000	1.5239	-10.30%
2017-06-15	0	1.650	1.620	1.650	1.610	1.650	543,188	884,792	1.6289	1.650	1.620	1.650	1.610	1.650	543,188	1.6289	0.00%
2017-06-14	0	1.650	1.650	1.670	1.650	1.680	1,703,000	2,810,440	1.6503	1.650	1.650	1.670	1.650	1.680	1,703,000	1.6503	0.00%
2017-06-13	0	1.650	1.650	1.680	1.640	1.680	65,188	108,318	1.6616	1.650	1.650	1.680	1.640	1.680	65,188	1.6616	-2.37%
2017-06-12	0	1.690	1.640	1.700	1.580	1.700	2,108,000	3,499,020	1.6599	1.690	1.640	1.700	1.580	1.700	2,108,000	1.6599	0.00%
2017-06-09	0	1.690	1.680	1.690	1.650	1.700	985,000	1,648,710	1.6738	1.690	1.680	1.690	1.650	1.700	985,000	1.6738	-0.59%
2017-06-08	0	1.700	1.690	1.700	1.680	1.720	547,000	928,370	1.6972	1.700	1.690	1.700	1.680	1.720	547,000	1.6972	1.19%
2017-06-07	0	1.680	1.680	1.720	1.680	1.760	1,101,941	1,895,030	1.7197	1.680	1.680	1.720	1.680	1.760	1,101,941	1.7197	-2.33%
2017-06-06	0	1.720	1.700	1.720	1.670	1.720	383,000	651,750	1.7017	1.720	1.700	1.720	1.670	1.720	383,000	1.7017	1.78%
2017-06-05	0	1.690	1.670	1.700	1.680	1.770	3,747,840	6,415,379	1.7118	1.690	1.670	1.700	1.680	1.770	3,747,840	1.7118	-4.52%
2017-06-02	0	1.770	1.760	1.780	1.760	1.800	122,188	217,835	1.7828	1.770	1.760	1.780	1.760	1.800	122,188	1.7828	-0.56%
2017-06-01	0	1.780	1.760	1.790	1.720	1.790	1,129,000	1,992,650	1.7650	1.780	1.760	1.790	1.720	1.790	1,129,000	1.7650	-0.56%
2017-05-31	0	1.790	1.780	1.790	1.770	1.810	608,000	1,084,750	1.7841	1.790	1.780	1.790	1.770	1.810	608,000	1.7841	-1.10%
2017-05-29	0	1.810	1.780	1.810	1.780	1.810	307,000	551,280	1.7957	1.810	1.780	1.810	1.780	1.810	307,000	1.7957	0.00%
2017-05-26	0	1.810	1.800	1.810	1.770	1.840	1,969,000	3,554,850	1.8054	1.810	1.800	1.810	1.770	1.840	1,969,000	1.8054	0.00%
2017-05-25	0	1.810	1.790	1.810	1.780	1.850	853,259	1,537,778	1.8022	1.810	1.790	1.810	1.780	1.850	853,259	1.8022	0.00%
2017-05-24	0	1.810	1.790	1.810	1.740	1.850	1,454,000	2,618,720	1.8010	1.810	1.790	1.810	1.740	1.850	1,454,000	1.8010	3.43%
2017-05-23	0	1.750	1.750	1.770	1.740	1.810	2,161,000	3,842,200	1.7780	1.750	1.750	1.770	1.740	1.810	2,161,000	1.7780	-2.78%
2017-05-22	0	1.800	1.790	1.810	1.780	1.860	1,589,000	2,874,110	1.8088	1.800	1.790	1.810	1.780	1.860	1,589,000	1.8088	-2.17%
2017-05-19	0	1.840	1.830	1.850	1.800	1.850	913,500	1,666,490	1.8243	1.840	1.830	1.850	1.800	1.850	913,500	1.8243	1.66%
2017-05-18	0	1.810	1.810	1.820	1.800	1.860	2,163,000	3,926,930	1.8155	1.810	1.810	1.820	1.800	1.860	2,163,000	1.8155	-2.69%
2017-05-17	0	1.860	1.860	1.870	1.800	1.950	7,283,000	13,738,850	1.8864	1.860	1.860	1.870	1.800	1.950	7,283,000	1.8864	3.91%
2017-05-16	0	1.790	1.790	1.800	1.740	1.810	4,979,282	8,884,937	1.7844	1.790	1.790	1.800	1.740	1.810	4,979,282	1.7844	2.29%
2017-05-15	0	1.750	1.730	1.750	1.730	1.800	1,084,000	1,907,350	1.7595	1.750	1.730	1.750	1.730	1.800	1,084,000	1.7595	0.57%
2017-05-12	0	1.740	1.720	1.740	1.710	1.780	1,208,658	2,107,051	1.7433	1.740	1.720	1.740	1.710	1.780	1,208,658	1.7433	-1.14%
2017-05-11	0	1.760	1.730	1.760	1.680	1.800	2,562,000	4,426,020	1.7276	1.760	1.730	1.760	1.680	1.800	2,562,000	1.7276	-0.56%
2017-05-10	0	1.770	1.750	1.770	1.680	1.850	6,521,470	11,677,588	1.7906	1.770	1.750	1.770	1.680	1.850	6,521,470	1.7906	4.12%
2017-05-09	0	1.700	1.700	1.710	1.670	1.720	2,818,000	4,777,850	1.6955	1.700	1.700	1.710	1.670	1.720	2,818,000	1.6955	-0.58%
2017-05-08	0	1.710	1.690	1.700	1.680	1.740	2,174,377	3,699,949	1.7016	1.710	1.690	1.700	1.680	1.740	2,174,377	1.7016	-0.58%
2017-05-05	0	1.720	1.710	1.720	1.650	1.760	4,875,000	8,363,320	1.7156	1.720	1.710	1.720	1.650	1.760	4,875,000	1.7156	-0.58%
2017-05-04	0	1.730	1.720	1.730	1.490	1.790	22,433,176	38,014,932	1.6946	1.730	1.720	1.730	1.490	1.790	22,433,176	1.6946	16.89%
2017-05-02	0	1.480	1.470	1.480	1.380	1.510	8,820,223	12,901,738	1.4627	1.480	1.470	1.480	1.380	1.510	8,820,223	1.4627	9.63%
2017-04-28	0	1.350	1.340	1.350	1.310	1.400	4,942,694	6,719,916	1.3596	1.350	1.340	1.350	1.310	1.400	4,942,694	1.3596	4.65%
2017-04-27	0	1.290	1.280	1.300	1.250	1.300	3,383,500	4,339,275	1.2825	1.290	1.280	1.300	1.250	1.300	3,383,500	1.2825	0.00%
2017-04-26	0	1.290	1.280	1.290	1.260	1.310	1,739,000	2,252,590	1.2953	1.290	1.280	1.290	1.260	1.310	1,739,000	1.2953	1.57%
2017-04-25	0	1.270	1.250	1.290	1.230	1.300	1,495,060	1,879,181	1.2569	1.270	1.250	1.290	1.230	1.300	1,495,060	1.2569	-0.78%
2017-04-24	0	1.280	1.280	1.310	1.280	1.320	1,939,508	2,526,309	1.3026	1.280	1.280	1.310	1.280	1.320	1,939,508	1.3026	-0.78%
2017-04-21	0	1.290	1.280	1.290	1.260	1.330	5,160,000	6,743,950	1.3070	1.290	1.280	1.290	1.260	1.330	5,160,000	1.3070	0.78%
2017-04-20	0	1.280	1.260	1.280	1.220	1.300	3,332,072	4,233,655	1.2706	1.280	1.260	1.280	1.220	1.300	3,332,072	1.2706	4.92%
2017-04-19	0	1.220	1.200	1.220	1.200	1.220	1,004,000	1,208,800	1.2040	1.220	1.200	1.220	1.200	1.220	1,004,000	1.2040	1.67%
2017-04-18	0	1.200	1.190	1.200	1.170	1.240	6,705,283	8,181,308	1.2201	1.200	1.190	1.200	1.170	1.240	6,705,283	1.2201	0.84%
2017-04-13	0	1.190	1.180	1.190	1.150	1.200	1,936,000	2,276,180	1.1757	1.190	1.180	1.190	1.150	1.200	1,936,000	1.1757	3.48%
2017-04-12	0	1.150	1.140	1.150	1.120	1.190	3,867,720	4,409,467	1.1401	1.150	1.140	1.150	1.120	1.190	3,867,720	1.1401	2.68%
2017-04-11	0	1.120	1.120	1.130	1.120	1.170	508,000	579,460	1.1407	1.120	1.120	1.130	1.120	1.170	508,000	1.1407	-0.88%
2017-04-10	0	1.130	1.120	1.150	1.130	1.150	641,381	728,682	1.1361	1.130	1.120	1.150	1.130	1.150	641,381	1.1361	0.00%
2017-04-07	0	1.130	1.130	1.150	1.130	1.150	584,000	665,570	1.1397	1.130	1.130	1.150	1.130	1.150	584,000	1.1397	-1.74%
2017-04-06	0	1.150	1.130	1.150	1.130	1.150	920,000	1,052,390	1.1439	1.150	1.130	1.150	1.130	1.150	920,000	1.1439	3.60%
2017-04-05	0	1.110	1.100	1.110	1.090	1.130	1,097,000	1,215,570	1.1081	1.110	1.100	1.110	1.090	1.130	1,097,000	1.1081	2.78%
2017-04-03	0	1.080	1.080	1.100	1.070	1.190	2,059,000	2,305,230	1.1196	1.080	1.080	1.100	1.070	1.190	2,059,000	1.1196	-3.57%
2017-03-31	0	1.120	1.120	1.130	1.120	1.140	1,192,000	1,348,950	1.1317	1.120	1.120	1.130	1.120	1.140	1,192,000	1.1317	0.90%
2017-03-30	0	1.110	1.110	1.130	1.110	1.140	474,471	536,218	1.1301	1.110	1.110	1.130	1.110	1.140	474,471	1.1301	-1.77%
2017-03-29	0	1.130	1.120	1.130	1.100	1.130	494,000	549,510	1.1124	1.130	1.120	1.130	1.100	1.130	494,000	1.1124	0.89%
2017-03-28	0	1.120	1.110	1.120	1.100	1.140	954,998	1,063,467	1.1136	1.120	1.110	1.120	1.100	1.140	954,998	1.1136	0.00%
2017-03-27	0	1.120	1.110	1.120	1.100	1.150	2,229,012	2,495,442	1.1195	1.120	1.110	1.120	1.100	1.150	2,229,012	1.1195	2.75%
2017-03-24	0	1.090	1.080	1.090	1.060	1.100	1,293,000	1,386,710	1.0725	1.090	1.080	1.090	1.060	1.100	1,293,000	1.0725	0.00%
2017-03-23	0	1.090	1.090	1.100	1.090	1.110	1,387,000	1,517,410	1.0940	1.090	1.090	1.100	1.090	1.110	1,387,000	1.0940	0.00%
2017-03-22	0	1.090	1.090	1.100	1.070	1.100	833,000	901,410	1.0821	1.090	1.090	1.100	1.070	1.100	833,000	1.0821	1.87%
2017-03-21	0	1.070	1.070	1.080	1.040	1.120	2,445,118	2,620,497	1.0717	1.070	1.070	1.080	1.040	1.120	2,445,118	1.0717	-1.83%
2017-03-20	0	1.090	1.070	1.090	1.050	1.100	1,796,071	1,935,721	1.0778	1.090	1.070	1.090	1.050	1.100	1,796,071	1.0778	2.83%
2017-03-17	0	1.060	1.060	1.080	1.050	1.080	2,164,000	2,296,800	1.0614	1.060	1.060	1.080	1.050	1.080	2,164,000	1.0614	-1.85%
2017-03-16	0	1.080	1.070	1.090	1.050	1.100	5,693,570	6,130,002	1.0767	1.080	1.070	1.090	1.050	1.100	5,693,570	1.0767	0.00%
2017-03-15	0	1.080	1.070	1.080	1.060	1.080	808,000	867,240	1.0733	1.080	1.070	1.080	1.060	1.080	808,000	1.0733	0.00%
2017-03-14	0	1.080	1.080	1.100	1.070	1.160	8,508,500	9,396,205	1.1043	1.080	1.080	1.100	1.070	1.160	8,508,500	1.1043	-0.92%
2017-03-13	0	1.090	1.090	1.120	1.060	1.170	1,202,000	1,320,760	1.0988	1.090	1.090	1.120	1.060	1.170	1,202,000	1.0988	-3.54%
2017-03-10	0	1.130	1.110	1.130	1.100	1.240	3,262,941	3,858,063	1.1824	1.130	1.110	1.130	1.100	1.240	3,262,941	1.1824	-1.74%
2017-03-09	0	1.150	1.150	1.170	1.110	1.200	4,018,000	4,640,990	1.1550	1.150	1.150	1.170	1.110	1.200	4,018,000	1.1550	-1.71%
2017-03-08	0	1.170	1.160	1.170	1.040	1.170	6,718,000	7,525,690	1.1202	1.170	1.160	1.170	1.040	1.170	6,718,000	1.1202	13.59%
2017-03-07	0	1.030	1.020	1.030	1.010	1.040	793,000	815,570	1.0285	1.030	1.020	1.030	1.010	1.040	793,000	1.0285	0.00%
2017-03-06	0	1.030	1.030	1.050	1.020	1.050	1,384,188	1,431,418	1.0341	1.030	1.030	1.050	1.020	1.050	1,384,188	1.0341	-0.96%
2017-03-03	0	1.040	1.020	1.050	1.020	1.060	1,928,000	1,994,590	1.0345	1.040	1.020	1.050	1.020	1.060	1,928,000	1.0345	1.96%
2017-03-02	0	1.020	1.020	1.030	1.020	1.100	1,308,471	1,376,500	1.0520	1.020	1.020	1.030	1.020	1.100	1,308,471	1.0520	0.00%
2017-03-01	0	1.020	1.020	1.030	1.000	1.050	990,000	1,006,340	1.0165	1.020	1.020	1.030	1.000	1.050	990,000	1.0165	-0.97%
2017-02-28	0	1.030	1.030	1.050	1.000	1.140	5,550,000	5,938,360	1.0700	1.030	1.030	1.050	1.000	1.140	5,550,000	1.0700	0.98%
2017-02-27	0	1.020	1.020	1.030	0.970	1.040	3,269,000	3,316,860	1.0146	1.020	1.020	1.030	0.970	1.040	3,269,000	1.0146	3.03%
2017-02-24	0	0.990	0.990	1.000	0.880	1.000	5,592,000	5,248,190	0.9385	0.990	0.990	1.000	0.880	1.000	5,592,000	0.9385	12.50%
2017-02-23	0	0.880	0.870	0.880	0.800	0.940	8,884,500	7,522,460	0.8467	0.880	0.870	0.880	0.800	0.940	8,884,500	0.8467	-5.38%
2017-02-22	0	0.930	0.930	0.940	0.920	0.990	2,820,090	2,682,762	0.9513	0.930	0.930	0.940	0.920	0.990	2,820,090	0.9513	-6.06%
2017-02-21	0	0.990	0.990	1.000	0.990	1.000	40,000	39,700	0.9925	0.990	0.990	1.000	0.990	1.000	40,000	0.9925	-1.00%
2017-02-20	0	1.000	0.990	1.010	0.990	1.050	222,000	224,370	1.0107	1.000	0.990	1.010	0.990	1.050	222,000	1.0107	1.01%
2017-02-17	0	0.990	0.990	1.000	0.990	1.020	409,000	408,430	0.9986	0.990	0.990	1.000	0.990	1.020	409,000	0.9986	-1.00%
2017-02-16	0	1.000	1.000	1.020	1.000	1.020	169,903	170,215	1.0018	1.000	1.000	1.020	1.000	1.020	169,903	1.0018	0.00%
2017-02-15	0	1.000	1.000	1.020	1.000	1.030	190,753	192,200	1.0076	1.000	1.000	1.020	1.000	1.030	190,753	1.0076	-1.96%
2017-02-14	0	1.020	1.000	1.020	1.000	1.030	114,470	116,135	1.0145	1.020	1.000	1.020	1.000	1.030	114,470	1.0145	2.00%
2017-02-13	0	1.000	1.000	1.020	1.000	1.020	36,470	36,650	1.0049	1.000	1.000	1.020	1.000	1.020	36,470	1.0049	0.00%
2017-02-10	0	1.000	1.000	1.030	1.000	1.000	83,941	83,912	0.9997	1.000	1.000	1.030	1.000	1.000	83,941	0.9997	-0.99%
2017-02-09	0	1.010	1.010	1.030	0.980	1.020	1,159,000	1,154,780	0.9964	1.010	1.010	1.030	0.980	1.020	1,159,000	0.9964	0.00%
2017-02-08	0	1.010	1.010	1.030	1.000	1.010	335,000	337,090	1.0062	1.010	1.010	1.030	1.000	1.010	335,000	1.0062	1.00%
2017-02-07	0	1.000	1.000	1.010	1.000	1.010	56,000	56,520	1.0093	1.000	1.000	1.010	1.000	1.010	56,000	1.0093	-0.99%
2017-02-06	0	1.010	1.010	1.040	1.000	1.040	378,470	385,084	1.0175	1.010	1.010	1.040	1.000	1.040	378,470	1.0175	-1.94%
2017-02-03	0	1.030	1.030	1.050	1.030	1.030	317,000	326,510	1.0300	1.030	1.030	1.050	1.030	1.030	317,000	1.0300	0.00%
2017-02-02	0	1.030	1.030	1.040	1.030	1.050	502,000	517,280	1.0304	1.030	1.030	1.040	1.030	1.050	502,000	1.0304	-1.90%
2017-02-01	0	1.050	1.030	1.050	1.010	1.070	3,709,000	3,823,170	1.0308	1.050	1.030	1.050	1.010	1.070	3,709,000	1.0308	1.94%
2017-01-27	0	1.030	1.010	1.050	-	-	0	0	-	1.030	1.010	1.050	-	-	0	-	0.00%
2017-01-26	0	1.030	1.030	1.050	1.020	1.030	229,224	235,094	1.0256	1.030	1.030	1.050	1.020	1.030	229,224	1.0256	0.00%
2017-01-25	0	1.030	1.020	1.030	1.030	1.050	201,470	211,020	1.0474	1.030	1.020	1.030	1.030	1.050	201,470	1.0474	0.98%
2017-01-24	0	1.020	1.020	1.050	1.020	1.080	171,282	184,096	1.0748	1.020	1.020	1.050	1.020	1.080	171,282	1.0748	-0.97%
2017-01-23	0	1.030	1.020	1.060	-	-	0	0	-	1.030	1.020	1.060	-	-	0	-	0.00%
2017-01-20	0	1.030	1.020	1.030	1.020	1.060	123,500	126,450	1.0239	1.030	1.020	1.030	1.020	1.060	123,500	1.0239	0.98%
2017-01-19	0	1.020	1.010	1.020	1.010	1.050	538,000	548,990	1.0204	1.020	1.010	1.020	1.010	1.050	538,000	1.0204	-0.97%
2017-01-18	0	1.030	1.020	1.040	1.020	1.030	565,000	578,000	1.0230	1.030	1.020	1.040	1.020	1.030	565,000	1.0230	0.98%
2017-01-17	0	1.020	1.010	1.040	1.010	1.040	2,147,000	2,189,000	1.0196	1.020	1.010	1.040	1.010	1.040	2,147,000	1.0196	-0.97%
2017-01-16	0	1.030	1.020	1.040	1.030	1.070	1,227,000	1,288,280	1.0499	1.030	1.020	1.040	1.030	1.070	1,227,000	1.0499	1.98%
2017-01-13	0	1.010	1.010	1.020	1.010	1.030	311,000	317,730	1.0216	1.010	1.010	1.020	1.010	1.030	311,000	1.0216	-1.94%
2017-01-12	0	1.030	1.030	1.040	1.010	1.050	1,360,000	1,393,340	1.0245	1.030	1.030	1.040	1.010	1.050	1,360,000	1.0245	-1.90%
2017-01-11	0	1.050	1.050	1.060	1.030	1.080	684,000	722,550	1.0564	1.050	1.050	1.060	1.030	1.080	684,000	1.0564	-2.78%
2017-01-10	0	1.080	1.060	1.080	1.030	1.080	572,000	611,440	1.0690	1.080	1.060	1.080	1.030	1.080	572,000	1.0690	1.89%
2017-01-09	0	1.060	1.060	1.090	1.060	1.090	346,648	374,430	1.0801	1.060	1.060	1.090	1.060	1.090	346,648	1.0801	-1.85%
2017-01-06	0	1.080	1.050	1.090	1.050	1.090	728,188	780,076	1.0713	1.080	1.050	1.090	1.050	1.090	728,188	1.0713	0.93%
2017-01-05	0	1.070	1.060	1.070	1.050	1.080	362,506	387,956	1.0702	1.070	1.060	1.070	1.050	1.080	362,506	1.0702	0.00%
2017-01-04	0	1.070	1.050	1.070	1.050	1.070	58,000	61,060	1.0528	1.070	1.050	1.070	1.050	1.070	58,000	1.0528	0.00%
2017-01-03	0	1.070	1.020	1.070	1.020	1.070	41,000	41,870	1.0212	1.070	1.020	1.070	1.020	1.070	41,000	1.0212	2.88%
2016-12-30	0	1.040	1.040	1.070	1.040	1.090	424,000	453,210	1.0689	1.040	1.040	1.070	1.040	1.090	424,000	1.0689	-2.80%
2016-12-29	0	1.070	1.060	1.070	1.040	1.070	163,370	172,866	1.0581	1.070	1.060	1.070	1.040	1.070	163,370	1.0581	1.90%
2016-12-28	0	1.050	1.040	1.050	1.050	1.110	621,000	668,090	1.0758	1.050	1.040	1.050	1.050	1.110	621,000	1.0758	-0.94%
2016-12-23	0	1.060	1.040	1.070	1.040	1.070	117,000	124,110	1.0608	1.060	1.040	1.070	1.040	1.070	117,000	1.0608	-0.93%
2016-12-22	0	1.070	1.040	1.070	1.040	1.070	1,200,000	1,241,610	1.0347	1.070	1.040	1.070	1.040	1.070	1,200,000	1.0347	2.88%
2016-12-21	0	1.040	1.030	1.040	1.020	1.040	23,192	24,018	1.0356	1.040	1.030	1.040	1.020	1.040	23,192	1.0356	0.00%
2016-12-20	0	1.040	1.020	1.060	1.020	1.040	36,000	37,160	1.0322	1.040	1.020	1.060	1.020	1.040	36,000	1.0322	1.96%
2016-12-19	0	1.020	1.000	1.020	0.990	1.040	1,142,000	1,154,480	1.0109	1.020	1.000	1.020	0.990	1.040	1,142,000	1.0109	-2.86%
2016-12-16	0	1.050	1.050	1.080	1.030	1.080	470,000	497,490	1.0585	1.050	1.050	1.080	1.030	1.080	470,000	1.0585	-0.94%
2016-12-15	0	1.060	1.050	1.060	1.060	1.090	698,000	745,800	1.0685	1.060	1.050	1.060	1.060	1.090	698,000	1.0685	-5.36%
2016-12-14	0	1.120	1.080	1.120	1.070	1.120	2,411,335	2,633,675	1.0922	1.120	1.080	1.120	1.070	1.120	2,411,335	1.0922	1.82%
2016-12-13	0	1.100	1.090	1.100	1.050	1.100	1,314,000	1,403,710	1.0683	1.100	1.090	1.100	1.050	1.100	1,314,000	1.0683	0.00%
2016-12-12	0	1.100	1.100	1.110	1.080	1.140	630,940	695,581	1.1025	1.100	1.100	1.110	1.080	1.140	630,940	1.1025	-3.51%
2016-12-09	0	1.140	1.130	1.140	1.120	1.190	1,692,000	1,967,730	1.1630	1.140	1.130	1.140	1.120	1.190	1,692,000	1.1630	-3.39%
2016-12-08	0	1.180	1.170	1.180	1.160	1.260	3,596,000	4,317,220	1.2006	1.180	1.170	1.180	1.160	1.260	3,596,000	1.2006	0.85%
2016-12-07	0	1.170	1.170	1.180	1.030	1.240	7,574,000	8,731,190	1.1528	1.170	1.170	1.180	1.030	1.240	7,574,000	1.1528	12.50%
2016-12-06	0	1.040	1.020	1.040	1.020	1.050	2,151,000	2,218,620	1.0314	1.040	1.020	1.040	1.020	1.050	2,151,000	1.0314	0.97%
2016-12-05	0	1.030	1.020	1.030	0.990	1.030	1,785,471	1,809,571	1.0135	1.030	1.020	1.030	0.990	1.030	1,785,471	1.0135	4.04%
2016-12-02	0	0.990	0.950	0.990	0.930	1.020	2,379,000	2,332,920	0.9806	0.990	0.950	0.990	0.930	1.020	2,379,000	0.9806	2.06%
2016-12-01	0	0.970	0.950	0.970	0.940	0.970	1,743,000	1,669,780	0.9580	0.970	0.950	0.970	0.940	0.970	1,743,000	0.9580	1.04%
2016-11-30	0	0.960	0.950	0.960	0.930	0.960	2,258,000	2,140,250	0.9479	0.960	0.950	0.960	0.930	0.960	2,258,000	0.9479	3.23%
2016-11-29	0	0.930	0.910	0.940	0.870	0.940	2,285,400	2,057,758	0.9004	0.930	0.910	0.940	0.870	0.940	2,285,400	0.9004	8.14%
2016-11-28	0	0.860	0.850	0.870	0.830	0.890	2,617,000	2,230,930	0.8525	0.860	0.850	0.870	0.830	0.890	2,617,000	0.8525	-3.37%
2016-11-25	0	0.890	0.880	0.890	0.860	0.920	2,428,000	2,174,600	0.8956	0.890	0.880	0.890	0.860	0.920	2,428,000	0.8956	3.49%
2016-11-24	0	0.860	0.860	0.870	0.790	0.890	9,501,000	7,977,080	0.8396	0.860	0.860	0.870	0.790	0.890	9,501,000	0.8396	11.69%
2016-11-23	0	0.770	0.760	0.770	0.750	1.000	26,571,000	21,718,050	0.8174	0.770	0.760	0.770	0.750	1.000	26,571,000	0.8174	-22.22%
2016-11-22	0	0.990	0.970	0.990	0.970	1.000	943,000	927,370	0.9834	0.990	0.970	0.990	0.970	1.000	943,000	0.9834	0.00%
2016-11-21	0	0.990	0.980	0.990	0.980	1.030	373,000	368,730	0.9886	0.990	0.980	0.990	0.980	1.030	373,000	0.9886	-1.00%
2016-11-18	0	1.000	0.990	1.000	1.000	1.030	658,470	662,871	1.0067	1.000	0.990	1.000	1.000	1.030	658,470	1.0067	0.00%
2016-11-17	0	1.000	1.000	1.020	0.980	1.010	1,945,000	1,939,240	0.9970	1.000	1.000	1.020	0.980	1.010	1,945,000	0.9970	-1.96%
2016-11-16	0	1.020	1.010	1.020	1.000	1.020	507,000	513,000	1.0118	1.020	1.010	1.020	1.000	1.020	507,000	1.0118	-0.97%
2016-11-15	0	1.030	1.020	1.030	1.030	1.030	70,000	72,100	1.0300	1.030	1.020	1.030	1.030	1.030	70,000	1.0300	1.98%
2016-11-14	0	1.010	1.010	1.030	1.000	1.040	1,036,882	1,045,443	1.0083	1.010	1.010	1.030	1.000	1.040	1,036,882	1.0083	-3.81%
2016-11-11	0	1.050	1.030	1.060	1.030	1.060	357,000	370,970	1.0391	1.050	1.030	1.060	1.030	1.060	357,000	1.0391	-0.94%
2016-11-10	0	1.060	1.050	1.070	1.010	1.070	473,000	493,050	1.0424	1.060	1.050	1.070	1.010	1.070	473,000	1.0424	4.95%
2016-11-09	0	1.010	1.010	1.030	1.000	1.070	745,000	758,100	1.0176	1.010	1.010	1.030	1.000	1.070	745,000	1.0176	-2.88%
2016-11-08	0	1.040	1.040	1.060	1.040	1.070	429,000	446,720	1.0413	1.040	1.040	1.060	1.040	1.070	429,000	1.0413	-0.95%
2016-11-07	0	1.050	1.050	1.060	1.050	1.060	71,000	74,950	1.0556	1.050	1.050	1.060	1.050	1.060	71,000	1.0556	0.00%
2016-11-04	0	1.050	1.040	1.070	1.040	1.070	212,000	220,800	1.0415	1.050	1.040	1.070	1.040	1.070	212,000	1.0415	-2.78%
2016-11-03	0	1.080	1.060	1.080	1.050	1.080	343,376	362,729	1.0564	1.080	1.060	1.080	1.050	1.080	343,376	1.0564	-0.92%
2016-11-02	0	1.090	1.060	1.090	1.050	1.090	193,000	204,830	1.0613	1.090	1.060	1.090	1.050	1.090	193,000	1.0613	0.00%
2016-11-01	0	1.090	1.080	1.090	1.100	1.100	2,000	2,200	1.1000	1.090	1.080	1.090	1.100	1.100	2,000	1.1000	2.83%
2016-10-31	0	1.060	1.060	1.080	1.060	1.060	9,282	9,830	1.0590	1.060	1.060	1.080	1.060	1.060	9,282	1.0590	0.00%
2016-10-28	0	1.060	1.060	1.070	1.060	1.080	404,000	429,640	1.0635	1.060	1.060	1.070	1.060	1.080	404,000	1.0635	0.00%
2016-10-27	0	1.060	1.060	1.080	1.060	1.090	897,900	963,815	1.0734	1.060	1.060	1.080	1.060	1.090	897,900	1.0734	-4.50%
2016-10-26	0	1.110	1.090	1.120	1.040	1.110	880,000	953,870	1.0839	1.110	1.090	1.120	1.040	1.110	880,000	1.0839	0.91%
2016-10-25	0	1.100	1.100	1.120	1.090	1.110	659,000	721,700	1.0951	1.100	1.100	1.120	1.090	1.110	659,000	1.0951	0.00%
2016-10-24	0	1.100	1.080	1.100	1.090	1.100	42,941	47,167	1.0984	1.100	1.080	1.100	1.090	1.100	42,941	1.0984	0.00%
2016-10-20	0	1.100	1.100	1.110	1.070	1.110	311,000	337,570	1.0854	1.100	1.100	1.110	1.070	1.110	311,000	1.0854	-0.90%
2016-10-19	0	1.110	1.080	1.110	1.080	1.110	378,000	409,760	1.0840	1.110	1.080	1.110	1.080	1.110	378,000	1.0840	1.83%
2016-10-18	0	1.090	1.090	1.100	1.080	1.110	795,000	865,230	1.0883	1.090	1.090	1.100	1.080	1.110	795,000	1.0883	-0.91%
2016-10-17	0	1.100	1.080	1.100	1.070	1.100	148,188	160,765	1.0849	1.100	1.080	1.100	1.070	1.100	148,188	1.0849	0.00%
2016-10-14	0	1.100	1.080	1.100	1.080	1.100	613,000	664,230	1.0836	1.100	1.080	1.100	1.080	1.100	613,000	1.0836	0.00%
2016-10-13	0	1.100	1.090	1.100	1.090	1.120	507,000	557,160	1.0989	1.100	1.090	1.100	1.090	1.120	507,000	1.0989	-2.65%
2016-10-12	0	1.130	1.110	1.140	1.100	1.160	397,000	449,610	1.1325	1.130	1.110	1.140	1.100	1.160	397,000	1.1325	-0.88%
2016-10-11	0	1.140	1.130	1.140	1.100	1.140	3,074,000	3,389,420	1.1026	1.140	1.130	1.140	1.100	1.140	3,074,000	1.1026	1.79%
2016-10-07	0	1.120	1.120	1.130	1.110	1.130	398,000	446,000	1.1206	1.120	1.120	1.130	1.110	1.130	398,000	1.1206	-1.75%
2016-10-06	0	1.140	1.130	1.150	1.120	1.160	842,000	951,730	1.1303	1.140	1.130	1.150	1.120	1.160	842,000	1.1303	-0.87%
2016-10-05	0	1.150	1.120	1.150	1.100	1.150	752,000	843,600	1.1218	1.150	1.120	1.150	1.100	1.150	752,000	1.1218	5.50%
2016-10-04	0	1.090	1.090	1.110	1.080	1.100	295,000	320,680	1.0871	1.090	1.090	1.110	1.080	1.100	295,000	1.0871	-0.91%
2016-10-03	0	1.100	1.090	1.100	1.090	1.110	334,000	366,710	1.0979	1.100	1.090	1.100	1.090	1.110	334,000	1.0979	0.00%
2016-09-30	0	1.100	1.100	1.110	1.100	1.110	263,470	290,002	1.1007	1.100	1.100	1.110	1.100	1.110	263,470	1.1007	0.00%
2016-09-29	0	1.100	1.100	1.120	1.090	1.120	190,000	209,620	1.1033	1.100	1.100	1.120	1.090	1.120	190,000	1.1033	0.00%
2016-09-28	0	1.100	1.100	1.110	1.100	1.110	102,000	112,720	1.1051	1.100	1.100	1.110	1.100	1.110	102,000	1.1051	-0.90%
2016-09-27	0	1.110	1.110	1.130	1.110	1.150	488,128	544,378	1.1152	1.110	1.110	1.130	1.110	1.150	488,128	1.1152	-0.89%
2016-09-26	0	1.120	1.120	1.130	1.120	1.150	556,000	633,230	1.1389	1.120	1.120	1.130	1.120	1.150	556,000	1.1389	-0.88%
2016-09-23	0	1.130	1.120	1.150	1.130	1.160	435,000	497,330	1.1433	1.130	1.120	1.150	1.130	1.160	435,000	1.1433	0.89%
2016-09-22	0	1.120	1.120	1.150	1.120	1.200	682,000	785,960	1.1524	1.120	1.120	1.150	1.120	1.200	682,000	1.1524	-0.88%
2016-09-21	0	1.130	1.110	1.130	1.110	1.130	284,245	318,149	1.1193	1.130	1.110	1.130	1.110	1.130	284,245	1.1193	0.89%
2016-09-20	0	1.120	1.120	1.140	1.120	1.160	229,000	260,790	1.1388	1.120	1.120	1.140	1.120	1.160	229,000	1.1388	-4.27%
2016-09-19	0	1.170	1.120	1.170	1.170	1.170	150,000	175,500	1.1700	1.170	1.120	1.170	1.170	1.170	150,000	1.1700	0.00%
2016-09-15	0	1.170	1.150	1.170	1.160	1.180	221,470	258,665	1.1679	1.170	1.150	1.170	1.160	1.180	221,470	1.1679	0.00%
2016-09-14	0	1.170	1.170	1.200	1.170	1.210	1,393,000	1,663,960	1.1945	1.170	1.170	1.200	1.170	1.210	1,393,000	1.1945	-0.85%
2016-09-13	0	1.180	1.180	1.190	1.180	1.230	136,000	163,460	1.2019	1.180	1.180	1.190	1.180	1.230	136,000	1.2019	0.85%
2016-09-12	0	1.170	1.170	1.180	1.170	1.180	191,000	224,730	1.1766	1.170	1.170	1.180	1.170	1.180	191,000	1.1766	-0.85%
2016-09-09	0	1.180	1.180	1.190	1.150	1.210	889,000	1,053,690	1.1853	1.180	1.180	1.190	1.150	1.210	889,000	1.1853	0.85%
2016-09-08	0	1.170	1.160	1.170	1.160	1.230	741,282	882,147	1.1900	1.170	1.160	1.170	1.160	1.230	741,282	1.1900	-2.50%
2016-09-07	0	1.200	1.170	1.200	1.120	1.280	1,406,470	1,690,961	1.2023	1.200	1.170	1.200	1.120	1.280	1,406,470	1.2023	7.14%
2016-09-06	0	1.120	1.100	1.120	1.110	1.130	178,000	198,670	1.1161	1.120	1.100	1.120	1.110	1.130	178,000	1.1161	0.00%
2016-09-05	0	1.120	1.120	1.140	1.110	1.150	460,000	524,580	1.1404	1.120	1.120	1.140	1.110	1.150	460,000	1.1404	-1.75%
2016-09-02	0	1.140	1.130	1.140	1.090	1.140	209,000	236,340	1.1308	1.140	1.130	1.140	1.090	1.140	209,000	1.1308	3.64%
2016-09-01	0	1.100	1.100	1.120	1.100	1.110	78,753	86,873	1.1031	1.100	1.100	1.120	1.100	1.110	78,753	1.1031	-2.65%
2016-08-31	0	1.130	1.130	1.150	1.130	1.130	161,000	181,930	1.1300	1.130	1.130	1.150	1.130	1.130	161,000	1.1300	0.00%
2016-08-30	0	1.130	1.130	1.140	1.120	1.130	124,282	139,587	1.1231	1.130	1.130	1.140	1.120	1.130	124,282	1.1231	0.89%
2016-08-29	0	1.120	1.120	1.140	1.120	1.140	95,004	107,224	1.1286	1.120	1.120	1.140	1.120	1.140	95,004	1.1286	-1.75%
2016-08-26	0	1.140	1.110	1.150	1.110	1.160	834,000	953,240	1.1430	1.140	1.110	1.150	1.110	1.160	834,000	1.1430	0.00%
2016-08-25	0	1.140	1.110	1.140	1.030	1.170	1,377,409	1,558,071	1.1312	1.140	1.110	1.140	1.030	1.170	1,377,409	1.1312	10.68%
2016-08-24	0	1.030	1.030	1.060	1.030	1.060	397,500	413,530	1.0403	1.030	1.030	1.060	1.030	1.060	397,500	1.0403	-2.83%
2016-08-23	0	1.060	1.060	1.080	1.060	1.080	162,481	173,366	1.0670	1.060	1.060	1.080	1.060	1.080	162,481	1.0670	-1.85%
2016-08-22	0	1.080	1.070	1.110	1.030	1.140	285,765	304,448	1.0654	1.080	1.070	1.110	1.030	1.140	285,765	1.0654	0.00%
2016-08-19	0	1.080	1.080	1.090	1.070	1.110	753,000	820,010	1.0890	1.080	1.080	1.090	1.070	1.110	753,000	1.0890	-2.70%
2016-08-18	0	1.110	1.110	1.130	1.090	1.120	184,000	203,970	1.1085	1.110	1.110	1.130	1.090	1.120	184,000	1.1085	0.00%
2016-08-17	0	1.110	1.100	1.120	1.100	1.120	393,000	436,020	1.1095	1.110	1.100	1.120	1.100	1.120	393,000	1.1095	0.91%
2016-08-16	0	1.100	1.100	1.120	1.100	1.130	151,000	166,740	1.1042	1.100	1.100	1.120	1.100	1.130	151,000	1.1042	0.00%
2016-08-15	0	1.100	1.100	1.110	1.100	1.130	149,741	165,739	1.1068	1.100	1.100	1.110	1.100	1.130	149,741	1.1068	-1.79%
2016-08-12	0	1.120	1.120	1.130	1.100	1.150	689,000	784,800	1.1390	1.120	1.120	1.130	1.100	1.150	689,000	1.1390	2.75%
2016-08-11	0	1.090	1.080	1.100	1.080	1.110	974,000	1,066,510	1.0950	1.090	1.080	1.100	1.080	1.110	974,000	1.0950	-0.91%
2016-08-10	0	1.100	1.100	1.120	1.090	1.120	284,000	311,600	1.0972	1.100	1.100	1.120	1.090	1.120	284,000	1.0972	-0.90%
2016-08-09	0	1.110	1.100	1.110	1.100	1.120	91,000	100,990	1.1098	1.110	1.100	1.110	1.100	1.120	91,000	1.1098	0.00%
2016-08-08	0	1.110	1.100	1.120	1.090	1.120	502,518	555,543	1.1055	1.110	1.100	1.120	1.090	1.120	502,518	1.1055	0.91%
2016-08-05	0	1.100	1.100	1.120	1.090	1.120	151,000	167,370	1.1084	1.100	1.100	1.120	1.090	1.120	151,000	1.1084	-0.90%
2016-08-04	0	1.110	1.100	1.110	1.100	1.130	591,000	661,680	1.1196	1.110	1.100	1.110	1.100	1.130	591,000	1.1196	-1.77%
2016-08-03	0	1.130	1.100	1.140	1.080	1.130	185,129	202,776	1.0953	1.130	1.100	1.140	1.080	1.130	185,129	1.0953	2.73%
2016-08-01	0	1.100	1.100	1.110	1.090	1.120	221,000	245,140	1.1092	1.100	1.100	1.110	1.090	1.120	221,000	1.1092	0.92%
2016-07-29	0	1.090	1.090	1.110	1.090	1.130	637,000	701,920	1.1019	1.090	1.090	1.110	1.090	1.130	637,000	1.1019	-2.68%
2016-07-28	0	1.120	1.120	1.130	1.110	1.130	86,941	97,345	1.1197	1.120	1.120	1.130	1.110	1.130	86,941	1.1197	0.00%
2016-07-27	0	1.120	1.110	1.140	1.110	1.140	163,000	183,590	1.1263	1.120	1.110	1.140	1.110	1.140	163,000	1.1263	0.00%
2016-07-26	0	1.120	1.120	1.140	1.110	1.130	2,852,000	3,208,790	1.1251	1.120	1.120	1.140	1.110	1.130	2,852,000	1.1251	0.00%
2016-07-25	0	1.120	1.110	1.140	1.100	1.160	289,435	329,338	1.1379	1.120	1.110	1.140	1.100	1.160	289,435	1.1379	0.90%
2016-07-22	0	1.110	1.110	1.130	1.100	1.150	740,000	836,580	1.1305	1.110	1.110	1.130	1.100	1.150	740,000	1.1305	0.00%
2016-07-21	0	1.110	1.110	1.120	1.100	1.170	1,498,674	1,658,504	1.1066	1.110	1.110	1.120	1.100	1.170	1,498,674	1.1066	-5.93%
2016-07-20	0	1.180	1.140	1.180	1.130	1.190	120,000	139,850	1.1654	1.180	1.140	1.180	1.130	1.190	120,000	1.1654	6.31%
2016-07-19	0	1.110	1.110	1.120	1.110	1.140	381,000	428,280	1.1241	1.110	1.110	1.120	1.110	1.140	381,000	1.1241	-1.77%
2016-07-18	0	1.130	1.130	1.150	1.130	1.160	188,000	214,920	1.1432	1.130	1.130	1.150	1.130	1.160	188,000	1.1432	-3.42%
2016-07-15	0	1.170	1.140	1.180	1.140	1.240	218,000	255,360	1.1714	1.170	1.140	1.180	1.140	1.240	218,000	1.1714	0.86%
2016-07-14	0	1.160	1.160	1.170	1.140	1.170	267,000	309,090	1.1576	1.160	1.160	1.170	1.140	1.170	267,000	1.1576	-0.85%
2016-07-13	0	1.170	1.160	1.180	1.130	1.180	290,000	334,970	1.1551	1.170	1.160	1.180	1.130	1.180	290,000	1.1551	3.54%
2016-07-12	0	1.130	1.130	1.140	1.110	1.150	270,000	307,400	1.1385	1.130	1.130	1.140	1.110	1.150	270,000	1.1385	-0.88%
2016-07-11	0	1.140	1.140	1.160	1.140	1.190	639,000	737,990	1.1549	1.140	1.140	1.160	1.140	1.190	639,000	1.1549	-2.56%
2016-07-08	0	1.170	1.170	1.190	1.160	1.210	1,275,000	1,510,050	1.1844	1.170	1.170	1.190	1.160	1.210	1,275,000	1.1844	-3.31%
2016-07-07	0	1.210	1.190	1.200	1.100	1.270	4,369,470	5,234,590	1.1980	1.210	1.190	1.200	1.100	1.270	4,369,470	1.1980	10.00%
2016-07-06	0	1.100	1.090	1.110	1.070	1.130	6,946,941	7,025,995	1.0114	1.100	1.090	1.110	1.070	1.130	6,946,941	1.0114	2.80%
2016-07-05	0	1.070	1.060	1.090	1.070	1.120	697,000	760,300	1.0908	1.070	1.060	1.090	1.070	1.120	697,000	1.0908	-1.83%
2016-07-04	0	1.090	1.090	1.100	1.080	1.110	315,000	346,400	1.0997	1.090	1.090	1.100	1.080	1.110	315,000	1.0997	0.93%
2016-06-30	0	1.080	1.070	1.100	1.070	1.120	449,000	493,770	1.0997	1.080	1.070	1.100	1.070	1.120	449,000	1.0997	-1.82%
2016-06-29	0	1.100	1.100	1.120	1.100	1.140	257,000	283,130	1.1017	1.100	1.100	1.120	1.100	1.140	257,000	1.1017	0.00%
2016-06-28	0	1.100	1.090	1.120	1.040	1.120	261,000	287,620	1.1020	1.100	1.090	1.120	1.040	1.120	261,000	1.1020	3.77%
2016-06-27	0	1.060	1.060	1.120	1.050	1.130	335,000	370,460	1.1059	1.060	1.060	1.120	1.050	1.130	335,000	1.1059	-3.64%
2016-06-24	0	1.100	1.080	1.120	1.010	1.130	1,776,000	1,889,870	1.0641	1.100	1.080	1.120	1.010	1.130	1,776,000	1.0641	-2.65%
2016-06-23	0	1.130	1.130	1.140	1.130	1.150	265,000	302,000	1.1396	1.130	1.130	1.140	1.130	1.150	265,000	1.1396	-1.74%
2016-06-22	0	1.150	1.140	1.150	1.140	1.170	210,000	241,590	1.1504	1.150	1.140	1.150	1.140	1.170	210,000	1.1504	0.88%
2016-06-21	0	1.140	1.130	1.150	1.110	1.160	731,000	839,060	1.1478	1.140	1.130	1.150	1.110	1.160	731,000	1.1478	-0.87%
2016-06-20	0	1.150	1.140	1.170	1.100	1.160	144,000	162,190	1.1263	1.150	1.140	1.170	1.100	1.160	144,000	1.1263	3.60%
2016-06-17	0	1.110	1.110	1.120	1.110	1.120	61,000	68,240	1.1187	1.110	1.110	1.120	1.110	1.120	61,000	1.1187	-2.63%
2016-06-16	0	1.140	1.140	1.150	1.100	1.140	385,095	433,202	1.1249	1.140	1.140	1.150	1.100	1.140	385,095	1.1249	2.70%
2016-06-15	0	1.110	1.110	1.140	1.110	1.140	410,000	462,050	1.1270	1.110	1.110	1.140	1.110	1.140	410,000	1.1270	-2.63%
2016-06-14	0	1.140	1.120	1.150	1.110	1.160	253,000	286,780	1.1335	1.140	1.120	1.150	1.110	1.160	253,000	1.1335	0.88%
2016-06-13	0	1.130	1.130	1.150	1.130	1.170	510,000	580,170	1.1376	1.130	1.130	1.150	1.130	1.170	510,000	1.1376	-1.74%
2016-06-10	0	1.150	1.140	1.180	1.130	1.180	587,000	678,510	1.1559	1.150	1.140	1.180	1.130	1.180	587,000	1.1559	0.00%
2016-06-08	0	1.150	1.130	1.160	1.120	1.150	854,000	971,110	1.1371	1.150	1.130	1.160	1.120	1.150	854,000	1.1371	-0.86%
2016-06-07	0	1.160	1.160	1.170	1.130	1.160	539,565	615,957	1.1416	1.160	1.160	1.170	1.130	1.160	539,565	1.1416	0.87%
2016-06-06	0	1.150	1.140	1.150	1.140	1.150	309,000	353,360	1.1436	1.150	1.140	1.150	1.140	1.150	309,000	1.1436	-2.54%
2016-06-03	0	1.180	1.150	1.190	1.140	1.200	1,600,188	1,861,666	1.1634	1.180	1.150	1.190	1.140	1.200	1,600,188	1.1634	0.00%
2016-06-02	0	1.180	1.160	1.190	1.140	1.180	319,000	367,910	1.1533	1.180	1.160	1.190	1.140	1.180	319,000	1.1533	3.51%
2016-06-01	0	1.140	1.140	1.160	1.130	1.170	260,000	300,850	1.1571	1.140	1.140	1.160	1.130	1.170	260,000	1.1571	-0.87%
2016-05-31	0	1.150	1.150	1.170	1.150	1.170	156,000	180,140	1.1547	1.150	1.150	1.170	1.150	1.170	156,000	1.1547	1.77%
2016-05-30	0	1.130	1.130	1.160	1.120	1.170	508,353	584,141	1.1491	1.130	1.130	1.160	1.120	1.170	508,353	1.1491	-1.74%
2016-05-27	0	1.150	1.150	1.180	1.150	1.190	211,282	247,545	1.1716	1.150	1.150	1.180	1.150	1.190	211,282	1.1716	-3.36%
2016-05-26	0	1.190	1.170	1.200	1.170	1.200	51,000	60,540	1.1871	1.190	1.170	1.200	1.170	1.200	51,000	1.1871	0.85%
2016-05-25	0	1.180	1.180	1.200	1.170	1.230	397,000	469,310	1.1821	1.180	1.180	1.200	1.170	1.230	397,000	1.1821	-2.48%
2016-05-24	0	1.210	1.190	1.210	1.190	1.210	89,000	106,420	1.1957	1.210	1.190	1.210	1.190	1.210	89,000	1.1957	2.54%
2016-05-23	0	1.180	1.160	1.200	1.180	1.220	575,000	683,030	1.1879	1.180	1.160	1.200	1.180	1.220	575,000	1.1879	-0.84%
2016-05-20	0	1.190	1.190	1.220	1.190	1.230	258,000	308,420	1.1954	1.190	1.190	1.220	1.190	1.230	258,000	1.1954	0.85%
2016-05-19	0	1.180	1.180	1.220	1.150	1.240	281,000	336,600	1.1979	1.180	1.180	1.220	1.150	1.240	281,000	1.1979	-4.07%
2016-05-18	0	1.230	1.210	1.230	1.200	1.290	854,470	1,060,754	1.2414	1.230	1.210	1.230	1.200	1.290	854,470	1.2414	-0.81%
2016-05-17	0	1.240	1.230	1.250	1.220	1.250	100,000	123,980	1.2398	1.240	1.230	1.250	1.220	1.250	100,000	1.2398	-0.80%
2016-05-16	0	1.250	1.210	1.260	1.200	1.250	339,000	417,560	1.2317	1.250	1.210	1.260	1.200	1.250	339,000	1.2317	0.81%
2016-05-13	0	1.240	1.240	1.290	1.240	1.320	1,839,000	2,350,340	1.2781	1.240	1.240	1.290	1.240	1.320	1,839,000	1.2781	-1.59%
2016-05-12	0	1.260	1.230	1.260	1.200	1.290	889,000	1,100,390	1.2378	1.260	1.230	1.260	1.200	1.290	889,000	1.2378	8.62%
2016-05-11	0	1.160	1.160	1.190	1.130	1.180	1,378,000	1,590,200	1.1540	1.160	1.160	1.190	1.130	1.180	1,378,000	1.1540	-1.69%
2016-05-10	0	1.180	1.180	1.200	1.130	1.200	1,258,000	1,469,840	1.1684	1.180	1.180	1.200	1.130	1.200	1,258,000	1.1684	0.85%
2016-05-09	0	1.170	1.160	1.170	1.160	1.210	753,500	887,750	1.1782	1.170	1.160	1.170	1.160	1.210	753,500	1.1782	-1.68%
2016-05-06	0	1.190	1.180	1.190	1.170	1.220	816,000	972,340	1.1916	1.190	1.180	1.190	1.170	1.220	816,000	1.1916	-0.83%
2016-05-05	0	1.200	1.190	1.200	1.180	1.210	624,000	744,790	1.1936	1.200	1.190	1.200	1.180	1.210	624,000	1.1936	1.69%
2016-05-04	0	1.180	1.180	1.190	1.170	1.200	535,000	630,990	1.1794	1.180	1.180	1.190	1.170	1.200	535,000	1.1794	-1.67%
2016-05-03	0	1.200	1.170	1.210	1.160	1.230	1,191,000	1,402,820	1.1779	1.200	1.170	1.210	1.160	1.230	1,191,000	1.1779	0.84%
2016-04-29	0	1.190	1.180	1.200	1.190	1.230	319,000	383,640	1.2026	1.190	1.180	1.200	1.190	1.230	319,000	1.2026	0.00%
2016-04-28	0	1.190	1.160	1.220	1.160	1.260	1,175,000	1,413,550	1.2030	1.190	1.160	1.220	1.160	1.260	1,175,000	1.2030	-2.46%
2016-04-27	0	1.220	1.210	1.230	1.210	1.280	1,388,000	1,715,170	1.2357	1.220	1.210	1.230	1.210	1.280	1,388,000	1.2357	-4.69%
2016-04-26	0	1.280	1.270	1.280	1.260	1.280	263,000	334,030	1.2701	1.280	1.270	1.280	1.260	1.280	263,000	1.2701	-0.78%
2016-04-25	0	1.290	1.280	1.290	1.250	1.320	568,471	728,728	1.2819	1.290	1.280	1.290	1.250	1.320	568,471	1.2819	0.00%
2016-04-22	0	1.290	1.290	1.300	1.270	1.300	102,000	130,910	1.2834	1.290	1.290	1.300	1.270	1.300	102,000	1.2834	-0.77%
2016-04-21	0	1.300	1.300	1.310	1.240	1.310	852,024	1,093,310	1.2832	1.300	1.300	1.310	1.240	1.310	852,024	1.2832	-0.76%
2016-04-20	0	1.310	1.280	1.310	1.280	1.330	405,000	523,490	1.2926	1.310	1.280	1.310	1.280	1.330	405,000	1.2926	-1.50%
2016-04-19	0	1.330	1.310	1.340	1.310	1.340	193,001	254,871	1.3206	1.330	1.310	1.340	1.310	1.340	193,001	1.3206	0.76%
2016-04-18	0	1.320	1.310	1.320	1.310	1.350	386,471	507,478	1.3131	1.320	1.310	1.320	1.310	1.350	386,471	1.3131	-2.22%
2016-04-15	0	1.350	1.350	1.370	1.350	1.370	737,000	1,004,330	1.3627	1.350	1.350	1.370	1.350	1.370	737,000	1.3627	-1.46%
2016-04-14	0	1.370	1.350	1.370	1.350	1.420	415,000	570,980	1.3759	1.370	1.350	1.370	1.350	1.420	415,000	1.3759	0.00%
2016-04-13	0	1.370	1.370	1.400	1.350	1.430	1,517,286	2,105,428	1.3876	1.370	1.370	1.400	1.350	1.430	1,517,286	1.3876	0.00%
2016-04-12	0	1.370	1.360	1.370	1.350	1.380	807,000	1,105,420	1.3698	1.370	1.360	1.370	1.350	1.380	807,000	1.3698	-1.44%
2016-04-11	0	1.390	1.370	1.400	1.350	1.450	1,744,000	2,464,110	1.4129	1.390	1.370	1.400	1.350	1.450	1,744,000	1.4129	6.11%
2016-04-08	0	1.310	1.310	1.330	1.270	1.350	667,000	883,130	1.3240	1.310	1.310	1.330	1.270	1.350	667,000	1.3240	-1.50%
2016-04-07	0	1.330	1.310	1.320	1.300	1.460	2,810,800	3,815,182	1.3573	1.330	1.310	1.320	1.300	1.460	2,810,800	1.3573	-6.99%
2016-04-06	0	1.430	1.420	1.450	1.230	1.480	6,308,000	8,736,980	1.3851	1.430	1.420	1.450	1.230	1.480	6,308,000	1.3851	18.18%
2016-04-05	0	1.210	1.200	1.210	1.170	1.240	1,767,000	2,126,100	1.2032	1.210	1.200	1.210	1.170	1.240	1,767,000	1.2032	-4.72%
2016-04-01	0	1.270	1.270	1.300	1.210	1.440	2,347,921	3,057,412	1.3022	1.270	1.270	1.300	1.210	1.440	2,347,921	1.3022	-7.97%
2016-03-31	0	1.380	1.370	1.380	1.300	1.500	3,242,470	4,534,844	1.3986	1.380	1.370	1.380	1.300	1.500	3,242,470	1.3986	-12.10%
2016-03-30	1	-	-	-	-	-	0	0	-	1.570	-	-	-	-	0	-	0.00%
2016-03-29	1	-	-	-	-	-	0	0	-	1.570	-	-	-	-	0	-	0.00%
2016-03-24	0	1.570	1.560	1.590	1.460	1.680	8,883,000	13,914,500	1.5664	1.570	1.560	1.590	1.460	1.680	8,883,000	1.5664	-3.68%
2016-03-23	0	1.630	1.630	1.640	1.200	1.650	17,147,788	24,579,187	1.4334	1.630	1.630	1.640	1.200	1.650	17,147,788	1.4334	35.83%
2016-03-22	0	1.200	1.190	1.210	1.170	1.220	411,000	489,640	1.1913	1.200	1.190	1.210	1.170	1.220	411,000	1.1913	3.45%
2016-03-21	0	1.160	1.160	1.170	1.150	1.210	2,292,000	2,659,300	1.1603	1.160	1.160	1.170	1.150	1.210	2,292,000	1.1603	-4.13%
2016-03-18	0	1.210	1.200	1.230	1.190	1.240	2,327,000	2,798,390	1.2026	1.210	1.200	1.230	1.190	1.240	2,327,000	1.2026	-0.82%
2016-03-17	0	1.220	1.200	1.220	1.160	1.220	1,574,000	1,865,530	1.1852	1.220	1.200	1.220	1.160	1.220	1,574,000	1.1852	5.17%
2016-03-16	0	1.160	1.140	1.160	1.150	1.170	610,000	706,090	1.1575	1.160	1.140	1.160	1.150	1.170	610,000	1.1575	-0.85%
2016-03-15	0	1.170	1.180	1.190	1.170	1.180	182,000	214,110	1.1764	1.170	1.180	1.190	1.170	1.180	182,000	1.1764	-2.50%
2016-03-14	0	1.200	1.180	1.200	1.170	1.220	130,000	156,170	1.2013	1.200	1.180	1.200	1.170	1.220	130,000	1.2013	1.69%
2016-03-11	0	1.180	1.160	1.190	1.130	1.190	243,000	287,740	1.1841	1.180	1.160	1.190	1.130	1.190	243,000	1.1841	5.36%
2016-03-10	0	1.120	1.110	1.120	1.110	1.170	1,376,765	1,563,524	1.1357	1.120	1.110	1.120	1.110	1.170	1,376,765	1.1357	-4.27%
2016-03-09	0	1.170	1.150	1.170	1.150	1.200	486,000	568,680	1.1701	1.170	1.150	1.170	1.150	1.200	486,000	1.1701	-0.85%
2016-03-08	0	1.180	1.180	1.210	1.180	1.230	605,000	721,930	1.1933	1.180	1.180	1.210	1.180	1.230	605,000	1.1933	-5.60%
2016-03-07	0	1.250	1.240	1.250	1.240	1.280	427,000	538,140	1.2603	1.250	1.240	1.250	1.240	1.280	427,000	1.2603	0.81%
2016-03-04	0	1.240	1.240	1.250	1.200	1.280	754,000	930,060	1.2335	1.240	1.240	1.250	1.200	1.280	754,000	1.2335	5.98%
2016-03-03	0	1.170	1.170	1.200	1.170	1.210	657,000	780,630	1.1882	1.170	1.170	1.200	1.170	1.210	657,000	1.1882	0.86%
2016-03-02	0	1.160	1.160	1.170	1.140	1.210	2,031,000	2,384,490	1.1740	1.160	1.160	1.170	1.140	1.210	2,031,000	1.1740	2.65%
2016-03-01	0	1.130	1.100	1.130	1.100	1.230	3,347,000	3,796,210	1.1342	1.130	1.100	1.130	1.100	1.230	3,347,000	1.1342	-8.13%
2016-02-29	0	1.230	1.220	1.250	1.190	1.250	299,823	366,077	1.2210	1.230	1.220	1.250	1.190	1.250	299,823	1.2210	-2.38%
2016-02-26	0	1.260	1.250	1.260	1.200	1.300	669,000	819,950	1.2256	1.260	1.250	1.260	1.200	1.300	669,000	1.2256	0.80%
2016-02-25	0	1.250	1.230	1.290	1.230	1.270	518,000	648,310	1.2516	1.250	1.230	1.290	1.230	1.270	518,000	1.2516	-0.79%
2016-02-24	0	1.260	1.260	1.310	1.250	1.300	138,189	174,952	1.2660	1.260	1.260	1.310	1.250	1.300	138,189	1.2660	-1.56%
2016-02-23	0	1.280	1.280	1.300	1.260	1.300	312,000	398,510	1.2773	1.280	1.280	1.300	1.260	1.300	312,000	1.2773	-2.29%
2016-02-22	0	1.310	1.260	1.310	1.250	1.310	712,000	909,270	1.2771	1.310	1.260	1.310	1.250	1.310	712,000	1.2771	0.00%
2016-02-19	0	1.310	1.280	1.310	1.310	1.310	1,000	1,310	1.3100	1.310	1.280	1.310	1.310	1.310	1,000	1.3100	-0.76%
2016-02-18	0	1.320	1.320	1.330	1.290	1.350	1,206,000	1,590,690	1.3190	1.320	1.320	1.330	1.290	1.350	1,206,000	1.3190	4.76%
2016-02-17	0	1.260	1.250	1.260	1.230	1.340	1,092,000	1,389,010	1.2720	1.260	1.250	1.260	1.230	1.340	1,092,000	1.2720	-2.33%
2016-02-16	0	1.290	1.270	1.290	1.230	1.290	187,470	239,498	1.2775	1.290	1.270	1.290	1.230	1.290	187,470	1.2775	3.20%
2016-02-15	0	1.250	1.210	1.260	1.190	1.270	73,000	90,590	1.2410	1.250	1.210	1.260	1.190	1.270	73,000	1.2410	6.84%
2016-02-12	0	1.170	1.150	1.170	1.150	1.190	118,000	137,840	1.1681	1.170	1.150	1.170	1.150	1.190	118,000	1.1681	-1.68%
2016-02-11	0	1.190	1.160	1.200	1.110	1.230	354,000	405,520	1.1455	1.190	1.160	1.200	1.110	1.230	354,000	1.1455	-3.25%
2016-02-05	0	1.230	1.230	1.270	1.210	1.360	1,396,000	1,752,370	1.2553	1.230	1.230	1.270	1.210	1.360	1,396,000	1.2553	-6.82%
2016-02-04	0	1.320	1.300	1.370	1.320	1.400	98,000	131,880	1.3457	1.320	1.300	1.370	1.320	1.400	98,000	1.3457	-0.75%
2016-02-03	0	1.330	1.280	1.330	1.270	1.330	226,000	290,490	1.2854	1.330	1.280	1.330	1.270	1.330	226,000	1.2854	0.00%
2016-02-02	0	1.330	1.290	1.340	1.290	1.340	315,352	414,663	1.3149	1.330	1.290	1.340	1.290	1.340	315,352	1.3149	5.56%
2016-02-01	0	1.260	1.260	1.300	1.260	1.310	116,000	149,460	1.2884	1.260	1.260	1.300	1.260	1.310	116,000	1.2884	-3.08%
2016-01-29	0	1.300	1.270	1.300	1.250	1.300	106,000	135,580	1.2791	1.300	1.270	1.300	1.250	1.300	106,000	1.2791	4.84%
2016-01-28	0	1.240	1.230	1.240	1.210	1.300	271,164	334,390	1.2332	1.240	1.230	1.240	1.210	1.300	271,164	1.2332	-2.36%
2016-01-27	0	1.270	1.270	1.280	1.250	1.300	385,000	489,030	1.2702	1.270	1.270	1.280	1.250	1.300	385,000	1.2702	2.42%
2016-01-26	0	1.240	1.230	1.260	1.230	1.260	352,000	437,200	1.2420	1.240	1.230	1.260	1.230	1.260	352,000	1.2420	-5.34%
2016-01-25	0	1.310	1.300	1.310	1.230	1.310	267,000	345,530	1.2941	1.310	1.300	1.310	1.230	1.310	267,000	1.2941	7.38%
2016-01-22	0	1.220	1.210	1.290	1.200	1.300	918,000	1,139,630	1.2414	1.220	1.210	1.290	1.200	1.300	918,000	1.2414	-1.61%
2016-01-21	0	1.240	1.210	1.240	1.200	1.350	954,000	1,205,520	1.2636	1.240	1.210	1.240	1.200	1.350	954,000	1.2636	-8.15%
2016-01-20	0	1.350	1.340	1.380	1.330	1.400	426,000	577,990	1.3568	1.350	1.340	1.380	1.330	1.400	426,000	1.3568	-6.25%
2016-01-19	0	1.440	1.410	1.450	1.350	1.440	315,000	435,510	1.3826	1.440	1.410	1.450	1.350	1.440	315,000	1.3826	4.35%
2016-01-18	0	1.380	1.360	1.380	1.360	1.460	142,000	199,800	1.4070	1.380	1.360	1.380	1.360	1.460	142,000	1.4070	2.99%
2016-01-15	0	1.340	1.320	1.340	1.320	1.390	778,000	1,054,820	1.3558	1.340	1.320	1.340	1.320	1.390	778,000	1.3558	-4.96%
2016-01-14	0	1.410	1.390	1.410	1.380	1.460	550,000	774,530	1.4082	1.410	1.390	1.410	1.380	1.460	550,000	1.4082	-2.08%
2016-01-13	0	1.440	1.440	1.460	1.420	1.510	495,400	727,728	1.4690	1.440	1.440	1.460	1.420	1.510	495,400	1.4690	-1.37%
2016-01-12	0	1.460	1.450	1.470	1.450	1.470	572,400	833,866	1.4568	1.460	1.450	1.470	1.450	1.470	572,400	1.4568	2.10%
2016-01-11	0	1.430	1.430	1.450	1.390	1.440	941,000	1,331,490	1.4150	1.430	1.430	1.450	1.390	1.440	941,000	1.4150	-1.38%
2016-01-08	0	1.450	1.450	1.460	1.400	1.470	1,255,000	1,812,540	1.4443	1.450	1.450	1.460	1.400	1.470	1,255,000	1.4443	2.84%
2016-01-07	0	1.410	1.410	1.420	1.330	1.480	3,373,000	4,705,450	1.3950	1.410	1.410	1.420	1.330	1.480	3,373,000	1.3950	-6.00%
2016-01-06	0	1.500	1.480	1.500	1.490	1.720	3,251,000	5,097,500	1.5680	1.500	1.480	1.500	1.490	1.720	3,251,000	1.5680	-9.64%
2016-01-05	0	1.660	1.650	1.660	1.650	1.700	291,000	486,910	1.6732	1.660	1.650	1.660	1.650	1.700	291,000	1.6732	-1.78%
2016-01-04	0	1.690	1.680	1.690	1.680	1.770	1,556,000	2,646,790	1.7010	1.690	1.680	1.690	1.680	1.770	1,556,000	1.7010	-5.06%
2015-12-31	0	1.780	1.780	1.790	1.780	1.780	53,000	94,340	1.7800	1.780	1.780	1.790	1.780	1.780	53,000	1.7800	0.00%
2015-12-30	0	1.780	1.780	1.790	1.750	1.810	312,576	550,480	1.7611	1.780	1.780	1.790	1.750	1.810	312,576	1.7611	0.00%
2015-12-29	0	1.780	1.770	1.780	1.690	1.800	803,000	1,415,000	1.7621	1.780	1.770	1.780	1.690	1.800	803,000	1.7621	5.33%
2015-12-28	0	1.690	1.690	1.700	1.670	1.720	1,057,471	1,800,091	1.7023	1.690	1.690	1.700	1.670	1.720	1,057,471	1.7023	-1.17%
2015-12-24	0	1.710	1.710	1.720	1.700	1.720	236,000	403,680	1.7105	1.710	1.710	1.720	1.700	1.720	236,000	1.7105	-0.58%
2015-12-23	0	1.720	1.710	1.720	1.700	1.760	1,478,000	2,545,260	1.7221	1.720	1.710	1.720	1.700	1.760	1,478,000	1.7221	-1.71%
2015-12-22	0	1.750	1.740	1.750	1.680	1.780	978,471	1,708,330	1.7459	1.750	1.740	1.750	1.680	1.780	978,471	1.7459	0.57%
2015-12-21	0	1.740	1.730	1.740	1.680	1.760	2,206,400	3,786,432	1.7161	1.740	1.730	1.740	1.680	1.760	2,206,400	1.7161	-1.14%
2015-12-18	0	1.760	1.760	1.770	1.760	1.820	446,000	792,120	1.7761	1.760	1.760	1.770	1.760	1.820	446,000	1.7761	-3.83%
2015-12-17	0	1.830	1.810	1.830	1.800	1.890	415,000	759,070	1.8291	1.830	1.810	1.830	1.800	1.890	415,000	1.8291	1.10%
2015-12-16	0	1.810	1.800	1.810	1.780	1.910	1,569,000	2,890,010	1.8419	1.810	1.800	1.810	1.780	1.910	1,569,000	1.8419	2.84%
2015-12-15	0	1.760	1.730	1.760	1.660	1.790	725,376	1,269,196	1.7497	1.760	1.730	1.760	1.660	1.790	725,376	1.7497	3.53%
2015-12-14	0	1.700	1.670	1.720	1.620	1.720	1,042,470	1,723,742	1.6535	1.700	1.670	1.720	1.620	1.720	1,042,470	1.6535	0.00%
2015-12-11	0	1.700	1.700	1.730	1.700	1.810	617,000	1,063,550	1.7237	1.700	1.700	1.730	1.700	1.810	617,000	1.7237	-5.03%
2015-12-10	0	1.790	1.750	1.790	1.740	1.810	803,376	1,426,456	1.7756	1.790	1.750	1.790	1.740	1.810	803,376	1.7756	0.00%
2015-12-09	0	1.790	1.770	1.790	1.710	1.790	1,924,470	3,370,470	1.7514	1.790	1.770	1.790	1.710	1.790	1,924,470	1.7514	-1.10%
2015-12-08	0	1.810	1.790	1.820	1.750	1.870	1,658,000	2,980,210	1.7975	1.810	1.790	1.820	1.750	1.870	1,658,000	1.7975	-4.23%
2015-12-07	0	1.890	1.890	1.900	1.890	1.980	1,879,000	3,595,430	1.9135	1.890	1.890	1.900	1.890	1.980	1,879,000	1.9135	-2.58%
2015-12-04	0	1.940	1.930	1.950	1.920	2.000	1,453,000	2,810,040	1.9340	1.940	1.930	1.950	1.920	2.000	1,453,000	1.9340	-2.02%
2015-12-03	0	1.980	1.970	1.980	1.970	2.100	1,665,000	3,340,440	2.0063	1.980	1.970	1.980	1.970	2.100	1,665,000	2.0063	-4.35%
2015-12-02	0	2.070	2.070	2.080	2.050	2.270	6,166,000	13,121,760	2.1281	2.070	2.070	2.080	2.050	2.270	6,166,000	2.1281	-4.61%
2015-12-01	0	2.170	2.160	2.180	1.940	2.210	7,153,000	15,032,640	2.1016	2.170	2.160	2.180	1.940	2.210	7,153,000	2.1016	11.86%
2015-11-30	0	1.940	1.940	1.950	1.820	1.950	2,264,000	4,296,680	1.8978	1.940	1.940	1.950	1.820	1.950	2,264,000	1.8978	1.57%
2015-11-27	0	1.910	1.900	1.920	1.900	2.100	3,986,000	7,917,010	1.9862	1.910	1.900	1.920	1.900	2.100	3,986,000	1.9862	-9.05%
2015-11-26	0	2.100	2.090	2.100	2.070	2.190	3,522,500	7,427,160	2.1085	2.100	2.090	2.100	2.070	2.190	3,522,500	2.1085	-0.94%
2015-11-25	0	2.120	2.100	2.120	2.080	2.320	9,307,263	20,652,711	2.2190	2.120	2.100	2.120	2.080	2.320	9,307,263	2.2190	-4.93%
2015-11-24	0	2.230	2.230	2.240	2.050	2.270	12,232,000	26,572,110	2.1723	2.230	2.230	2.240	2.050	2.270	12,232,000	2.1723	3.72%
2015-11-23	0	2.150	2.150	2.160	1.670	2.170	19,482,000	38,983,260	2.0010	2.150	2.150	2.160	1.670	2.170	19,482,000	2.0010	26.47%
2015-11-20	0	1.700	1.690	1.710	1.620	1.770	741,376	1,270,884	1.7142	1.700	1.690	1.710	1.620	1.770	741,376	1.7142	1.19%
2015-11-19	0	1.680	1.670	1.680	1.660	1.710	501,116	844,673	1.6856	1.680	1.670	1.680	1.660	1.710	501,116	1.6856	1.20%
2015-11-18	0	1.660	1.660	1.680	1.660	1.770	746,000	1,267,520	1.6991	1.660	1.660	1.680	1.660	1.770	746,000	1.6991	-2.35%
2015-11-17	0	1.700	1.700	1.730	1.670	1.760	1,120,006	1,921,920	1.7160	1.700	1.700	1.730	1.670	1.760	1,120,006	1.7160	1.19%
2015-11-16	0	1.680	1.670	1.690	1.580	1.700	1,733,000	2,863,930	1.6526	1.680	1.670	1.690	1.580	1.700	1,733,000	1.6526	-2.89%
2015-11-13	0	1.730	1.730	1.750	1.700	1.830	2,165,471	3,818,594	1.7634	1.730	1.730	1.750	1.700	1.830	2,165,471	1.7634	-5.46%
2015-11-12	0	1.830	1.810	1.830	1.720	1.880	1,704,000	3,096,840	1.8174	1.830	1.810	1.830	1.720	1.880	1,704,000	1.8174	4.57%
2015-11-11	0	1.750	1.750	1.770	1.700	1.950	7,828,000	14,203,660	1.8145	1.750	1.750	1.770	1.700	1.950	7,828,000	1.8145	-4.37%
2015-11-10	0	1.830	1.810	1.830	1.550	1.880	9,825,000	17,589,790	1.7903	1.830	1.810	1.830	1.550	1.880	9,825,000	1.7903	14.38%
2015-11-09	0	1.600	1.590	1.600	1.400	1.600	4,946,253	7,629,527	1.5425	1.600	1.590	1.600	1.400	1.600	4,946,253	1.5425	18.52%
2015-11-06	0	1.350	1.350	1.380	1.350	1.410	61,000	82,630	1.3546	1.350	1.350	1.380	1.350	1.410	61,000	1.3546	-2.17%
2015-11-05	0	1.380	1.380	1.390	1.330	1.450	1,704,000	2,397,130	1.4068	1.380	1.380	1.390	1.330	1.450	1,704,000	1.4068	5.34%
2015-11-04	0	1.310	1.310	1.350	1.250	1.360	1,115,000	1,458,740	1.3083	1.310	1.310	1.350	1.250	1.360	1,115,000	1.3083	0.00%
2015-11-03	0	1.310	1.300	1.310	1.310	1.320	328,000	430,780	1.3134	1.310	1.300	1.310	1.310	1.320	328,000	1.3134	0.00%
2015-11-02	0	1.310	1.310	1.360	1.310	1.310	27,000	35,370	1.3100	1.310	1.310	1.360	1.310	1.310	27,000	1.3100	0.00%
2015-10-30	0	1.310	1.300	1.320	1.290	1.350	575,000	755,400	1.3137	1.310	1.300	1.320	1.290	1.350	575,000	1.3137	0.77%
2015-10-29	0	1.300	1.300	1.310	1.290	1.340	2,485,000	3,236,090	1.3022	1.300	1.300	1.310	1.290	1.340	2,485,000	1.3022	-3.70%
2015-10-28	0	1.350	1.320	1.350	1.310	1.350	336,188	444,242	1.3214	1.350	1.320	1.350	1.310	1.350	336,188	1.3214	0.75%
2015-10-27	0	1.340	1.340	1.360	1.330	1.380	469,500	631,220	1.3445	1.340	1.340	1.360	1.330	1.380	469,500	1.3445	-2.90%
2015-10-26	0	1.380	1.380	1.390	1.370	1.410	487,000	671,960	1.3798	1.380	1.380	1.390	1.370	1.410	487,000	1.3798	-1.43%
2015-10-23	0	1.400	1.380	1.400	1.350	1.410	1,892,000	2,614,160	1.3817	1.400	1.380	1.400	1.350	1.410	1,892,000	1.3817	-0.71%
2015-10-22	0	1.410	1.380	1.410	1.370	1.410	96,000	133,850	1.3943	1.410	1.380	1.410	1.370	1.410	96,000	1.3943	1.44%
2015-10-20	0	1.390	1.390	1.400	1.380	1.430	246,752	345,475	1.4001	1.390	1.390	1.400	1.380	1.430	246,752	1.4001	-2.80%
2015-10-19	0	1.430	1.410	1.440	1.390	1.430	335,351	473,499	1.4120	1.430	1.410	1.440	1.390	1.430	335,351	1.4120	2.14%
2015-10-16	0	1.400	1.410	1.420	1.400	1.480	1,281,223	1,815,112	1.4167	1.400	1.410	1.420	1.400	1.480	1,281,223	1.4167	-2.10%
2015-10-15	0	1.430	1.420	1.430	1.420	1.460	1,652,129	2,366,358	1.4323	1.430	1.420	1.430	1.420	1.460	1,652,129	1.4323	0.70%
2015-10-14	0	1.420	1.420	1.430	1.400	1.440	1,869,000	2,666,130	1.4265	1.420	1.420	1.430	1.400	1.440	1,869,000	1.4265	-2.07%
2015-10-13	0	1.450	1.450	1.460	1.450	1.480	760,000	1,109,000	1.4592	1.450	1.450	1.460	1.450	1.480	760,000	1.4592	1.40%
2015-10-12	0	1.430	1.410	1.430	1.400	1.480	784,749	1,125,157	1.4338	1.430	1.410	1.430	1.400	1.480	784,749	1.4338	-0.69%
2015-10-09	0	1.440	1.440	1.450	1.410	1.490	1,487,000	2,155,070	1.4493	1.440	1.440	1.450	1.410	1.490	1,487,000	1.4493	0.00%
2015-10-08	0	1.440	1.440	1.460	1.390	1.480	1,780,000	2,565,820	1.4415	1.440	1.440	1.460	1.390	1.480	1,780,000	1.4415	1.41%
2015-10-07	0	1.420	1.400	1.440	1.310	1.450	1,549,000	2,174,940	1.4041	1.420	1.400	1.440	1.310	1.450	1,549,000	1.4041	5.19%
2015-10-06	0	1.350	1.340	1.370	1.320	1.380	595,000	805,120	1.3531	1.350	1.340	1.370	1.320	1.380	595,000	1.3531	-2.17%
2015-10-05	0	1.380	1.380	1.390	1.370	1.410	643,000	892,420	1.3879	1.380	1.380	1.390	1.370	1.410	643,000	1.3879	-0.72%
2015-10-02	0	1.390	1.390	1.400	1.380	1.420	936,000	1,301,330	1.3903	1.390	1.390	1.400	1.380	1.420	936,000	1.3903	0.00%
2015-09-30	0	1.390	1.380	1.390	1.380	1.460	1,637,000	2,286,650	1.3969	1.390	1.380	1.390	1.380	1.460	1,637,000	1.3969	-4.14%
2015-09-29	0	1.450	1.430	1.450	1.420	1.460	1,089,000	1,568,750	1.4405	1.450	1.430	1.450	1.420	1.460	1,089,000	1.4405	-3.97%
2015-09-25	0	1.510	1.500	1.510	1.490	1.560	735,000	1,111,470	1.5122	1.510	1.500	1.510	1.490	1.560	735,000	1.5122	-0.66%
2015-09-24	0	1.520	1.510	1.520	1.490	1.590	592,000	908,030	1.5338	1.520	1.510	1.520	1.490	1.590	592,000	1.5338	1.33%
2015-09-23	0	1.500	1.490	1.510	1.450	1.550	1,964,000	2,966,400	1.5104	1.500	1.490	1.510	1.450	1.550	1,964,000	1.5104	-2.60%
2015-09-22	0	1.540	1.530	1.540	1.460	1.630	1,927,087	3,003,282	1.5585	1.540	1.530	1.540	1.460	1.630	1,927,087	1.5585	4.76%
2015-09-21	0	1.470	1.450	1.470	1.430	1.470	1,194,000	1,734,910	1.4530	1.470	1.450	1.470	1.430	1.470	1,194,000	1.4530	0.68%
2015-09-18	0	1.460	1.430	1.460	1.360	1.460	1,892,000	2,650,420	1.4009	1.460	1.430	1.460	1.360	1.460	1,892,000	1.4009	2.82%
2015-09-17	0	1.420	1.390	1.410	1.370	1.450	502,000	707,920	1.4102	1.420	1.390	1.410	1.370	1.450	502,000	1.4102	0.00%
2015-09-16	0	1.420	1.410	1.420	1.410	1.490	549,000	786,720	1.4330	1.420	1.410	1.420	1.410	1.490	549,000	1.4330	-1.39%
2015-09-15	0	1.440	1.420	1.460	1.400	1.500	271,379	389,478	1.4352	1.440	1.420	1.460	1.400	1.500	271,379	1.4352	-2.04%
2015-09-14	0	1.470	1.440	1.480	1.430	1.570	337,000	490,950	1.4568	1.470	1.440	1.480	1.430	1.570	337,000	1.4568	-2.65%
2015-09-11	0	1.510	1.470	1.520	1.450	1.550	1,297,000	1,950,660	1.5040	1.510	1.470	1.520	1.450	1.550	1,297,000	1.5040	4.14%
2015-09-10	0	1.450	1.430	1.450	1.420	1.540	429,000	621,980	1.4498	1.450	1.430	1.450	1.420	1.540	429,000	1.4498	-3.33%
2015-09-09	0	1.500	1.500	1.520	1.480	1.550	1,019,000	1,538,420	1.5097	1.500	1.500	1.520	1.480	1.550	1,019,000	1.5097	1.35%
2015-09-08	0	1.480	1.460	1.480	1.400	1.480	836,882	1,213,167	1.4496	1.480	1.460	1.480	1.400	1.480	836,882	1.4496	4.23%
2015-09-07	0	1.420	1.380	1.420	1.380	1.550	972,000	1,414,200	1.4549	1.420	1.380	1.420	1.380	1.550	972,000	1.4549	-2.07%
2015-09-04	0	1.450	1.450	1.460	1.430	1.500	304,000	440,440	1.4488	1.450	1.450	1.460	1.430	1.500	304,000	1.4488	0.00%
2015-09-02	0	1.450	1.450	1.460	1.400	1.500	637,000	925,620	1.4531	1.450	1.450	1.460	1.400	1.500	637,000	1.4531	-4.61%
2015-09-01	0	1.520	1.450	1.520	1.400	1.590	1,273,000	1,931,490	1.5173	1.520	1.450	1.520	1.400	1.590	1,273,000	1.5173	4.83%
2015-08-31	0	1.450	1.420	1.490	1.390	1.490	855,400	1,215,878	1.4214	1.450	1.420	1.490	1.390	1.490	855,400	1.4214	1.40%
2015-08-28	0	1.430	1.410	1.430	1.420	1.550	1,223,000	1,778,780	1.4544	1.430	1.410	1.430	1.420	1.550	1,223,000	1.4544	-1.38%
2015-08-27	0	1.450	1.450	1.460	1.420	1.470	1,347,000	1,941,640	1.4415	1.450	1.450	1.460	1.420	1.470	1,347,000	1.4415	4.32%
2015-08-26	0	1.390	1.370	1.390	1.320	1.420	1,026,000	1,397,870	1.3624	1.390	1.370	1.390	1.320	1.420	1,026,000	1.3624	6.92%
2015-08-25	0	1.300	1.280	1.300	1.200	1.420	2,094,000	2,741,080	1.3090	1.300	1.280	1.300	1.200	1.420	2,094,000	1.3090	0.00%
2015-08-24	0	1.300	1.290	1.310	1.210	1.450	5,155,000	6,904,530	1.3394	1.300	1.290	1.310	1.210	1.450	5,155,000	1.3394	-17.72%
2015-08-21	0	1.580	1.570	1.620	1.320	1.650	2,982,000	4,485,010	1.5040	1.580	1.570	1.620	1.320	1.650	2,982,000	1.5040	-5.39%
2015-08-20	0	1.670	1.660	1.670	1.650	1.730	510,000	849,720	1.6661	1.670	1.660	1.670	1.650	1.730	510,000	1.6661	-3.47%
2015-08-19	0	1.730	1.720	1.740	1.710	1.820	763,000	1,335,950	1.7509	1.730	1.720	1.740	1.710	1.820	763,000	1.7509	-1.14%
2015-08-18	0	1.750	1.740	1.750	1.730	1.910	1,771,000	3,178,840	1.7949	1.750	1.740	1.750	1.730	1.910	1,771,000	1.7949	-4.37%
2015-08-17	0	1.830	1.830	1.880	1.810	1.940	1,096,000	2,069,830	1.8885	1.830	1.830	1.880	1.810	1.940	1,096,000	1.8885	-5.67%
2015-08-14	0	1.940	1.930	1.950	1.870	1.960	540,000	1,032,730	1.9125	1.940	1.930	1.950	1.870	1.960	540,000	1.9125	3.19%
2015-08-13	0	1.880	1.870	1.880	1.840	1.910	311,000	583,380	1.8758	1.880	1.870	1.880	1.840	1.910	311,000	1.8758	2.17%
2015-08-12	0	1.840	1.830	1.840	1.800	1.980	2,324,500	4,365,085	1.8779	1.840	1.830	1.840	1.800	1.980	2,324,500	1.8779	-6.60%
2015-08-11	0	1.970	1.930	1.980	1.930	2.050	1,387,530	2,757,940	1.9877	1.970	1.930	1.980	1.930	2.050	1,387,530	1.9877	0.00%
2015-08-10	0	1.970	1.950	1.970	1.910	1.990	779,000	1,531,090	1.9655	1.970	1.950	1.970	1.910	1.990	779,000	1.9655	1.55%
2015-08-07	0	1.940	1.920	1.940	1.890	1.960	818,000	1,584,510	1.9371	1.940	1.920	1.940	1.890	1.960	818,000	1.9371	2.65%
2015-08-06	0	1.890	1.890	1.900	1.850	1.930	857,000	1,631,960	1.9043	1.890	1.890	1.900	1.850	1.930	857,000	1.9043	-3.08%
2015-08-05	0	1.950	1.930	1.950	1.900	1.980	1,193,000	2,318,140	1.9431	1.950	1.930	1.950	1.900	1.980	1,193,000	1.9431	-1.02%
2015-08-04	0	1.970	1.980	1.990	1.920	1.990	711,000	1,390,050	1.9551	1.970	1.980	1.990	1.920	1.990	711,000	1.9551	1.03%
2015-08-03	0	1.950	1.950	1.990	1.940	2.010	1,716,470	3,397,322	1.9792	1.950	1.950	1.990	1.940	2.010	1,716,470	1.9792	-2.01%
2015-07-31	0	1.990	1.990	2.000	1.990	2.070	1,870,000	3,797,650	2.0308	1.990	1.990	2.000	1.990	2.070	1,870,000	2.0308	-2.93%
2015-07-30	0	2.050	2.030	2.070	2.020	2.110	1,573,000	3,237,075	2.0579	2.050	2.030	2.070	2.020	2.110	1,573,000	2.0579	-0.97%
2015-07-29	0	2.070	2.050	2.060	2.010	2.150	3,217,000	6,717,060	2.0880	2.070	2.050	2.060	2.010	2.150	3,217,000	2.0880	1.97%
2015-07-28	0	2.030	2.020	2.030	1.930	2.120	4,590,000	9,433,860	2.0553	2.030	2.020	2.030	1.930	2.120	4,590,000	2.0553	4.10%
2015-07-27	0	1.950	1.930	1.950	1.850	2.130	5,712,000	11,355,430	1.9880	1.950	1.930	1.950	1.850	2.130	5,712,000	1.9880	-10.55%
2015-07-24	0	2.180	2.180	2.190	2.160	2.320	5,983,000	13,243,590	2.2135	2.180	2.180	2.190	2.160	2.320	5,983,000	2.2135	-6.03%
2015-07-23	0	2.320	2.320	2.350	2.050	2.350	14,500,000	32,625,090	2.2500	2.320	2.320	2.350	2.050	2.350	14,500,000	2.2500	13.73%
2015-07-22	0	2.040	2.040	2.050	1.950	2.130	5,292,000	10,749,080	2.0312	2.040	2.040	2.050	1.950	2.130	5,292,000	2.0312	2.51%
2015-07-21	0	1.990	1.980	1.990	1.950	2.030	1,936,000	3,855,550	1.9915	1.990	1.980	1.990	1.950	2.030	1,936,000	1.9915	-0.50%
2015-07-20	0	2.000	2.000	2.030	1.990	2.130	3,142,000	6,348,590	2.0206	2.000	2.000	2.030	1.990	2.130	3,142,000	2.0206	-2.44%
2015-07-17	0	2.050	2.040	2.060	1.980	2.100	3,287,282	6,670,069	2.0291	2.050	2.040	2.060	1.980	2.100	3,287,282	2.0291	0.99%
2015-07-16	0	2.030	2.010	2.030	1.780	2.050	7,955,941	15,407,130	1.9366	2.030	2.010	2.030	1.780	2.050	7,955,941	1.9366	4.10%
2015-07-15	0	1.950	1.940	1.950	1.930	2.200	7,556,268	15,288,129	2.0232	1.950	1.940	1.950	1.930	2.200	7,556,268	2.0232	-7.58%
2015-07-14	0	2.110	2.110	2.120	2.080	2.350	11,438,000	25,319,990	2.2137	2.110	2.110	2.120	2.080	2.350	11,438,000	2.2137	-1.40%
2015-07-13	0	2.140	2.140	2.170	2.000	2.250	9,052,823	19,224,324	2.1236	2.140	2.140	2.170	2.000	2.250	9,052,823	2.1236	8.08%
2015-07-10	0	1.980	1.970	1.980	1.860	2.300	20,037,517	40,944,987	2.0434	1.980	1.970	1.980	1.860	2.300	20,037,517	2.0434	10.61%
2015-07-09	0	1.790	1.770	1.790	1.200	1.840	17,055,000	27,563,430	1.6161	1.790	1.770	1.790	1.200	1.840	17,055,000	1.6161	47.93%
2015-07-08	0	1.210	1.200	1.210	0.850	1.450	17,792,600	21,166,048	1.1896	1.210	1.200	1.210	0.850	1.450	17,792,600	1.1896	-19.33%
2015-07-07	0	1.500	1.490	1.500	1.480	1.890	17,410,000	28,480,705	1.6359	1.500	1.490	1.500	1.480	1.890	17,410,000	1.6359	-22.28%
2015-07-06	0	1.930	1.920	1.940	1.610	2.970	27,247,408	57,089,362	2.0952	1.930	1.920	1.940	1.610	2.970	27,247,408	2.0952	-32.04%
2015-07-03	0	2.840	2.830	2.840	2.800	3.260	14,625,000	42,824,320	2.9282	2.840	2.830	2.840	2.800	3.260	14,625,000	2.9282	-9.84%
2015-07-02	0	3.150	3.130	3.150	3.100	3.430	5,736,753	18,979,188	3.3084	3.150	3.130	3.150	3.100	3.430	5,736,753	3.3084	-3.37%
2015-06-30	0	3.260	3.250	3.260	2.950	3.300	6,433,823	20,291,313	3.1539	3.260	3.250	3.260	2.950	3.300	6,433,823	3.1539	1.24%
2015-06-29	0	3.220	3.220	3.250	3.000	3.630	14,048,470	46,474,202	3.3081	3.220	3.220	3.250	3.000	3.630	14,048,470	3.3081	-10.56%
2015-06-26	0	3.600	3.580	3.640	3.360	3.780	10,664,941	38,468,898	3.6070	3.600	3.580	3.640	3.360	3.780	10,664,941	3.6070	1.98%
2015-06-25	0	3.530	3.550	3.570	3.510	4.250	37,526,849	143,087,141	3.8129	3.530	3.550	3.570	3.510	4.250	37,526,849	3.8129	-3.02%
2015-06-24	0	3.640	3.640	3.650	3.110	3.730	23,283,043	80,063,834	3.4387	3.640	3.640	3.650	3.110	3.730	23,283,043	3.4387	17.42%
2015-06-23	0	3.100	3.090	3.100	3.020	3.180	5,256,000	16,194,880	3.0812	3.100	3.090	3.100	3.020	3.180	5,256,000	3.0812	0.65%
2015-06-22	0	3.080	3.070	3.100	3.050	3.200	4,865,000	14,996,380	3.0825	3.080	3.070	3.100	3.050	3.200	4,865,000	3.0825	-0.65%
2015-06-19	0	3.100	3.070	3.100	3.060	3.180	8,048,747	25,041,157	3.1112	3.100	3.070	3.100	3.060	3.180	8,048,747	3.1112	0.00%
2015-06-18	0	3.100	3.050	3.100	2.950	3.130	11,178,000	34,048,710	3.0460	3.100	3.050	3.100	2.950	3.130	11,178,000	3.0460	2.65%
2015-06-17	0	3.020	3.000	3.010	2.880	3.320	18,291,188	55,697,668	3.0451	3.020	3.000	3.010	2.880	3.320	18,291,188	3.0451	-7.93%
2015-06-16	0	3.280	3.270	3.280	3.240	3.510	14,059,000	47,075,500	3.3484	3.280	3.270	3.280	3.240	3.510	14,059,000	3.3484	-6.55%
2015-06-15	0	3.510	3.500	3.510	3.400	3.650	12,397,288	44,041,294	3.5525	3.510	3.500	3.510	3.400	3.650	12,397,288	3.5525	-3.84%
2015-06-12	0	3.650	3.650	3.660	3.200	3.690	30,399,956	105,999,558	3.4868	3.650	3.650	3.660	3.200	3.690	30,399,956	3.4868	2.82%
2015-06-11	0	3.550	3.550	3.600	2.610	3.660	58,326,436	189,347,500	3.2463	3.550	3.550	3.600	2.610	3.660	58,326,436	3.2463	-5.33%
2015-06-10	0	3.750	3.730	3.750	3.600	3.840	25,983,384	96,146,319	3.7003	3.750	3.730	3.750	3.600	3.840	25,983,384	3.7003	7.45%
2015-06-09	0	3.490	3.490	3.500	3.180	3.560	37,224,705	125,711,079	3.3771	3.490	3.490	3.500	3.180	3.560	37,224,705	3.3771	9.06%
2015-06-08	0	3.200	3.200	3.220	2.860	3.290	35,920,445	111,468,292	3.1032	3.200	3.200	3.220	2.860	3.290	35,920,445	3.1032	11.11%
2015-06-05	0	2.880	2.880	2.900	2.740	2.960	17,966,398	51,833,102	2.8850	2.880	2.880	2.900	2.740	2.960	17,966,398	2.8850	2.49%
2015-06-04	0	2.810	2.810	2.820	2.540	2.920	33,861,057	93,388,843	2.7580	2.810	2.810	2.820	2.540	2.920	33,861,057	2.7580	4.85%
2015-06-03	0	2.680	2.680	2.690	2.460	2.900	53,898,947	145,586,088	2.7011	2.680	2.680	2.690	2.460	2.900	53,898,947	2.7011	3.08%
2015-06-02	0	2.600	2.590	2.600	2.220	2.650	82,526,759	204,201,471	2.4744	2.600	2.590	2.600	2.220	2.650	82,526,759	2.4744	18.72%
2015-06-01	0	2.190	2.180	2.190	2.040	2.450	42,783,200	93,234,891	2.1792	2.190	2.180	2.190	2.040	2.450	42,783,200	2.1792	11.73%
2015-05-29	0	1.960	1.950	1.970	1.900	1.980	4,760,941	9,216,386	1.9358	1.960	1.950	1.970	1.900	1.980	4,760,941	1.9358	-1.51%
2015-05-28	0	1.990	1.950	1.990	1.910	2.070	6,183,129	12,250,718	1.9813	1.990	1.950	1.990	1.910	2.070	6,183,129	1.9813	-1.00%
2015-05-27	0	2.010	1.990	2.010	1.860	2.090	18,833,543	37,156,408	1.9729	2.010	1.990	2.010	1.860	2.090	18,833,543	1.9729	7.49%
2015-05-26	0	1.870	1.860	1.880	1.840	1.920	8,909,376	16,660,779	1.8700	1.870	1.860	1.880	1.840	1.920	8,909,376	1.8700	-1.06%
2015-05-22	0	1.890	1.890	1.900	1.850	1.930	6,354,464	11,969,740	1.8837	1.890	1.890	1.900	1.850	1.930	6,354,464	1.8837	-0.53%
2015-05-21	0	1.900	1.880	1.900	1.860	1.920	5,863,765	11,069,863	1.8878	1.900	1.880	1.900	1.860	1.920	5,863,765	1.8878	0.53%
2015-05-20	0	1.890	1.880	1.900	1.840	1.960	13,016,767	24,990,869	1.9199	1.890	1.880	1.900	1.840	1.960	13,016,767	1.9199	0.00%
2015-05-19	0	1.890	1.890	1.900	1.800	1.930	10,787,598	20,197,064	1.8722	1.890	1.890	1.900	1.800	1.930	10,787,598	1.8722	5.00%
2015-05-18	0	1.800	1.800	1.810	1.710	1.910	13,657,812	25,086,840	1.8368	1.800	1.800	1.810	1.710	1.910	13,657,812	1.8368	-3.23%
2015-05-15	0	1.860	1.850	1.860	1.820	2.140	31,183,293	60,754,287	1.9483	1.860	1.850	1.860	1.820	2.140	31,183,293	1.9483	1.64%
2015-05-14	0	1.830	1.830	1.850	1.560	1.850	28,103,671	48,698,695	1.7328	1.830	1.830	1.850	1.560	1.850	28,103,671	1.7328	12.27%
2015-05-13	0	1.630	1.620	1.630	1.390	1.630	6,831,000	10,387,940	1.5207	1.630	1.620	1.630	1.390	1.630	6,831,000	1.5207	10.88%
2015-05-12	0	1.470	1.450	1.470	1.410	1.550	8,380,471	12,438,065	1.4842	1.470	1.450	1.470	1.410	1.550	8,380,471	1.4842	-3.92%
2015-05-11	0	1.530	1.510	1.530	1.500	1.570	3,352,365	5,164,288	1.5405	1.530	1.510	1.530	1.500	1.570	3,352,365	1.5405	0.00%
2015-05-08	0	1.530	1.520	1.560	1.440	1.600	11,133,330	17,171,120	1.5423	1.530	1.520	1.560	1.440	1.600	11,133,330	1.5423	4.79%
2015-05-07	0	1.460	1.440	1.460	1.440	1.520	6,770,223	9,943,127	1.4687	1.460	1.440	1.460	1.440	1.520	6,770,223	1.4687	-0.68%
2015-05-06	0	1.470	1.450	1.470	1.410	1.470	7,926,471	11,387,478	1.4366	1.470	1.450	1.470	1.410	1.470	7,926,471	1.4366	5.00%
2015-05-05	0	1.400	1.410	1.420	1.350	1.520	12,655,506	18,376,108	1.4520	1.400	1.410	1.420	1.350	1.520	12,655,506	1.4520	-6.04%
2015-05-04	0	1.490	1.490	1.500	1.280	1.500	24,740,869	35,199,689	1.4227	1.490	1.490	1.500	1.280	1.500	24,740,869	1.4227	14.62%
2015-04-30	0	1.300	1.300	1.310	1.210	1.330	5,329,000	6,871,740	1.2895	1.300	1.300	1.310	1.210	1.330	5,329,000	1.2895	5.69%
2015-04-29	0	1.230	1.230	1.250	1.200	1.280	4,205,000	5,188,560	1.2339	1.230	1.230	1.250	1.200	1.280	4,205,000	1.2339	-2.38%
2015-04-28	0	1.260	1.260	1.270	1.190	1.350	7,600,752	9,456,630	1.2442	1.260	1.260	1.270	1.190	1.350	7,600,752	1.2442	-3.08%
2015-04-27	0	1.300	1.290	1.300	1.170	1.340	12,157,658	15,760,923	1.2964	1.300	1.290	1.300	1.170	1.340	12,157,658	1.2964	7.44%
2015-04-24	0	1.210	1.200	1.210	1.190	1.250	7,056,364	8,583,127	1.2164	1.210	1.200	1.210	1.190	1.250	7,056,364	1.2164	1.68%
2015-04-23	0	1.190	1.180	1.190	1.120	1.220	6,056,823	7,046,844	1.1635	1.190	1.180	1.190	1.120	1.220	6,056,823	1.1635	7.21%
2015-04-22	0	1.110	1.100	1.110	1.080	1.120	2,229,211	2,447,308	1.0978	1.110	1.100	1.110	1.080	1.120	2,229,211	1.0978	2.78%
2015-04-21	0	1.080	1.070	1.090	1.050	1.120	3,967,358	4,304,712	1.0850	1.080	1.070	1.090	1.050	1.120	3,967,358	1.0850	0.93%
2015-04-20	0	1.070	1.060	1.070	1.060	1.130	3,368,000	3,638,090	1.0802	1.070	1.060	1.070	1.060	1.130	3,368,000	1.0802	-2.73%
2015-04-17	0	1.100	1.090	1.100	1.090	1.150	2,126,941	2,373,798	1.1161	1.100	1.090	1.100	1.090	1.150	2,126,941	1.1161	-0.90%
2015-04-16	0	1.110	1.100	1.110	1.100	1.160	2,428,222	2,742,044	1.1292	1.110	1.100	1.110	1.100	1.160	2,428,222	1.1292	-1.77%
2015-04-15	0	1.130	1.120	1.130	1.100	1.210	4,951,293	5,663,184	1.1438	1.130	1.120	1.130	1.100	1.210	4,951,293	1.1438	-3.42%
2015-04-14	0	1.170	1.150	1.170	1.140	1.200	2,227,477	2,602,659	1.1684	1.170	1.150	1.170	1.140	1.200	2,227,477	1.1684	-2.50%
2015-04-13	0	1.200	1.180	1.200	1.120	1.240	4,659,599	5,490,633	1.1783	1.200	1.180	1.200	1.120	1.240	4,659,599	1.1783	-1.64%
2015-04-10	0	1.220	1.210	1.220	1.200	1.260	1,904,941	2,310,535	1.2129	1.220	1.210	1.220	1.200	1.260	1,904,941	1.2129	-2.40%
2015-04-09	0	1.250	1.230	1.250	1.210	1.340	2,898,941	3,584,816	1.2366	1.250	1.230	1.250	1.210	1.340	2,898,941	1.2366	-2.34%
2015-04-08	0	1.280	1.260	1.280	1.180	1.280	3,745,666	4,533,188	1.2102	1.280	1.260	1.280	1.180	1.280	3,745,666	1.2102	5.79%
2015-04-02	0	1.210	1.190	1.210	1.170	1.230	1,615,800	1,926,272	1.1921	1.210	1.190	1.210	1.170	1.230	1,615,800	1.1921	0.00%
2015-04-01	0	1.210	1.200	1.210	1.150	1.210	1,378,493	1,618,657	1.1742	1.210	1.200	1.210	1.150	1.210	1,378,493	1.1742	1.68%
2015-03-31	0	1.190	1.170	1.190	1.160	1.240	1,586,000	1,855,550	1.1700	1.190	1.170	1.190	1.160	1.240	1,586,000	1.1700	-1.65%
2015-03-30	0	1.210	1.200	1.210	1.170	1.280	3,679,752	4,477,921	1.2169	1.210	1.200	1.210	1.170	1.280	3,679,752	1.2169	-3.97%
2015-03-27	0	1.260	1.260	1.270	1.250	1.340	1,779,988	2,269,895	1.2752	1.260	1.260	1.270	1.250	1.340	1,779,988	1.2752	-4.55%
2015-03-26	0	1.320	1.310	1.320	1.300	1.460	8,831,000	12,158,280	1.3768	1.320	1.310	1.320	1.300	1.460	8,831,000	1.3768	-5.71%
2015-03-25	0	1.400	1.390	1.410	1.270	1.410	9,022,376	12,267,142	1.3596	1.400	1.390	1.410	1.270	1.410	9,022,376	1.3596	11.11%
2015-03-24	0	1.260	1.230	1.260	1.210	1.300	2,875,000	3,626,070	1.2612	1.260	1.230	1.260	1.210	1.300	2,875,000	1.2612	0.00%
2015-03-23	0	1.260	1.250	1.260	1.180	1.280	2,900,000	3,573,080	1.2321	1.260	1.250	1.260	1.180	1.280	2,900,000	1.2321	5.88%
2015-03-20	0	1.190	1.180	1.200	1.100	1.220	5,109,471	5,969,323	1.1683	1.190	1.180	1.200	1.100	1.220	5,109,471	1.1683	8.18%
2015-03-19	0	1.100	1.100	1.110	1.090	1.130	344,000	378,530	1.1004	1.100	1.100	1.110	1.090	1.130	344,000	1.1004	-1.79%
2015-03-18	0	1.120	1.100	1.120	1.090	1.140	1,773,941	1,972,638	1.1120	1.120	1.100	1.120	1.090	1.140	1,773,941	1.1120	2.75%
2015-03-17	0	1.090	1.090	1.100	1.070	1.100	814,000	882,280	1.0839	1.090	1.090	1.100	1.070	1.100	814,000	1.0839	0.93%
2015-03-16	0	1.080	1.070	1.080	1.080	1.110	774,000	843,380	1.0896	1.080	1.070	1.080	1.080	1.110	774,000	1.0896	-0.92%
2015-03-13	0	1.090	1.090	1.100	1.070	1.120	1,037,000	1,130,060	1.0897	1.090	1.090	1.100	1.070	1.120	1,037,000	1.0897	-2.68%
2015-03-12	0	1.120	1.110	1.130	1.100	1.140	804,000	895,340	1.1136	1.120	1.110	1.130	1.100	1.140	804,000	1.1136	0.00%
2015-03-11	0	1.120	1.110	1.120	1.100	1.140	735,000	821,000	1.1170	1.120	1.110	1.120	1.100	1.140	735,000	1.1170	-1.75%
2015-03-10	0	1.140	1.120	1.140	1.080	1.230	2,144,000	2,434,280	1.1354	1.140	1.120	1.140	1.080	1.230	2,144,000	1.1354	4.59%
2015-03-09	0	1.090	1.090	1.100	1.080	1.110	593,000	646,180	1.0897	1.090	1.090	1.100	1.080	1.110	593,000	1.0897	-2.68%
2015-03-06	0	1.120	1.100	1.120	1.070	1.120	500,000	549,195	1.0984	1.120	1.100	1.120	1.070	1.120	500,000	1.0984	4.67%
2015-03-05	0	1.070	1.070	1.080	1.070	1.110	984,000	1,059,461	1.0767	1.070	1.070	1.080	1.070	1.110	984,000	1.0767	-3.60%
2015-03-04	0	1.110	1.090	1.110	1.060	1.130	1,092,000	1,206,655	1.1050	1.110	1.090	1.110	1.060	1.130	1,092,000	1.1050	4.72%
2015-03-03	0	1.060	1.050	1.060	1.060	1.100	725,000	773,770	1.0673	1.060	1.050	1.060	1.060	1.100	725,000	1.0673	-2.75%
2015-03-02	0	1.090	1.070	1.090	1.060	1.090	569,000	610,890	1.0736	1.090	1.070	1.090	1.060	1.090	569,000	1.0736	0.93%
2015-02-27	0	1.080	1.060	1.080	1.060	1.120	1,283,000	1,395,140	1.0874	1.080	1.060	1.080	1.060	1.120	1,283,000	1.0874	-0.92%
2015-02-26	0	1.090	1.080	1.090	1.070	1.100	489,000	528,410	1.0806	1.090	1.080	1.090	1.070	1.100	489,000	1.0806	-1.80%
2015-02-25	0	1.110	1.090	1.110	1.070	1.190	264,941	287,778	1.0862	1.110	1.090	1.110	1.070	1.190	264,941	1.0862	-0.89%
2015-02-24	0	1.120	1.090	1.100	1.090	1.130	441,500	489,120	1.1079	1.120	1.090	1.100	1.090	1.130	441,500	1.1079	0.90%
2015-02-23	0	1.110	1.110	1.130	1.080	1.130	608,000	673,570	1.1078	1.110	1.110	1.130	1.080	1.130	608,000	1.1078	0.91%
2015-02-18	0	1.100	1.110	1.120	1.100	1.150	195,000	215,770	1.1065	1.100	1.110	1.120	1.100	1.150	195,000	1.1065	0.92%
2015-02-17	0	1.090	1.080	1.090	1.060	1.090	202,000	219,140	1.0849	1.090	1.080	1.090	1.060	1.090	202,000	1.0849	0.00%
2015-02-16	0	1.090	1.080	1.090	1.060	1.090	296,000	315,370	1.0654	1.090	1.080	1.090	1.060	1.090	296,000	1.0654	0.93%
2015-02-13	0	1.080	1.060	1.080	1.060	1.090	881,000	938,030	1.0647	1.080	1.060	1.080	1.060	1.090	881,000	1.0647	0.00%
2015-02-12	0	1.080	1.070	1.080	1.070	1.090	425,000	457,670	1.0769	1.080	1.070	1.080	1.070	1.090	425,000	1.0769	-0.92%
2015-02-11	0	1.090	1.080	1.090	1.070	1.100	1,082,941	1,179,638	1.0893	1.090	1.080	1.090	1.070	1.100	1,082,941	1.0893	1.87%
2015-02-10	0	1.070	1.060	1.080	1.060	1.080	623,706	667,347	1.0700	1.070	1.060	1.080	1.060	1.080	623,706	1.0700	-1.83%
2015-02-09	0	1.090	1.070	1.090	1.060	1.090	405,000	438,800	1.0835	1.090	1.070	1.090	1.060	1.090	405,000	1.0835	1.87%
2015-02-06	0	1.070	1.070	1.090	1.060	1.160	2,343,000	2,581,420	1.1018	1.070	1.070	1.090	1.060	1.160	2,343,000	1.1018	-3.60%
2015-02-05	0	1.110	1.110	1.120	1.100	1.140	1,568,000	1,740,920	1.1103	1.110	1.110	1.120	1.100	1.140	1,568,000	1.1103	-1.77%
2015-02-04	0	1.130	1.120	1.130	1.060	1.140	1,681,000	1,828,430	1.0877	1.130	1.120	1.130	1.060	1.140	1,681,000	1.0877	0.89%
2015-02-03	0	1.120	1.120	1.130	1.100	1.160	340,432	383,939	1.1278	1.120	1.120	1.130	1.100	1.160	340,432	1.1278	1.82%
2015-02-02	0	1.100	1.090	1.110	1.090	1.120	536,000	589,610	1.1000	1.100	1.090	1.110	1.090	1.120	536,000	1.1000	0.00%
2015-01-30	0	1.100	1.090	1.100	1.090	1.100	227,000	248,180	1.0933	1.100	1.090	1.100	1.090	1.100	227,000	1.0933	0.92%
2015-01-29	0	1.090	1.090	1.100	1.080	1.110	692,500	753,635	1.0883	1.090	1.090	1.100	1.080	1.110	692,500	1.0883	0.00%
2015-01-28	0	1.090	1.090	1.110	1.090	1.120	890,000	978,050	1.0989	1.090	1.090	1.110	1.090	1.120	890,000	1.0989	-0.91%
2015-01-27	0	1.100	1.090	1.100	1.090	1.140	1,175,376	1,293,142	1.1002	1.100	1.090	1.100	1.090	1.140	1,175,376	1.1002	-3.51%
2015-01-26	0	1.140	1.120	1.140	1.120	1.170	196,000	223,480	1.1402	1.140	1.120	1.140	1.120	1.170	196,000	1.1402	-0.87%
2015-01-23	0	1.150	1.150	1.160	1.150	1.180	1,183,941	1,371,473	1.1584	1.150	1.150	1.160	1.150	1.180	1,183,941	1.1584	0.00%
2015-01-22	0	1.150	1.140	1.160	1.140	1.200	2,627,000	3,075,360	1.1707	1.150	1.140	1.160	1.140	1.200	2,627,000	1.1707	-4.17%
2015-01-21	0	1.200	1.190	1.210	1.170	1.210	677,000	809,140	1.1952	1.200	1.190	1.210	1.170	1.210	677,000	1.1952	2.56%
2015-01-20	0	1.170	1.160	1.180	1.150	1.190	322,754	375,339	1.1629	1.170	1.160	1.180	1.150	1.190	322,754	1.1629	0.86%
2015-01-19	0	1.160	1.160	1.180	1.160	1.210	702,094	825,066	1.1752	1.160	1.160	1.180	1.160	1.210	702,094	1.1752	-3.33%
2015-01-16	0	1.200	1.190	1.200	1.180	1.230	577,000	692,530	1.2002	1.200	1.190	1.200	1.180	1.230	577,000	1.2002	0.00%
2015-01-15	0	1.200	1.190	1.200	1.190	1.250	746,000	903,340	1.2109	1.200	1.190	1.200	1.190	1.250	746,000	1.2109	-0.83%
2015-01-14	0	1.210	1.200	1.220	1.210	1.250	334,000	406,840	1.2181	1.210	1.200	1.220	1.210	1.250	334,000	1.2181	-1.63%
2015-01-13	0	1.230	1.220	1.230	1.210	1.260	46,000	55,570	1.2080	1.230	1.220	1.230	1.210	1.260	46,000	1.2080	0.82%
2015-01-12	0	1.220	1.210	1.220	1.200	1.260	885,000	1,073,870	1.2134	1.220	1.210	1.220	1.200	1.260	885,000	1.2134	-1.61%
2015-01-09	0	1.240	1.220	1.240	1.220	1.310	2,549,000	3,177,160	1.2464	1.240	1.220	1.240	1.220	1.310	2,549,000	1.2464	-3.88%
2015-01-08	0	1.290	1.270	1.300	1.100	1.360	9,415,000	11,731,620	1.2461	1.290	1.270	1.300	1.100	1.360	9,415,000	1.2461	19.44%
2015-01-07	0	1.080	1.070	1.080	1.080	1.100	202,000	218,690	1.0826	1.080	1.070	1.080	1.080	1.100	202,000	1.0826	1.89%
2015-01-06	0	1.060	1.060	1.080	1.050	1.100	1,256,941	1,340,899	1.0668	1.060	1.060	1.080	1.050	1.100	1,256,941	1.0668	-3.64%
2015-01-05	0	1.100	1.080	1.100	1.080	1.120	480,000	527,710	1.0994	1.100	1.080	1.100	1.080	1.120	480,000	1.0994	0.92%
2015-01-02	0	1.090	1.090	1.120	1.090	1.120	221,094	245,439	1.1101	1.090	1.090	1.120	1.090	1.120	221,094	1.1101	-1.80%
2014-12-31	0	1.110	1.090	1.120	1.080	1.140	140,000	153,310	1.0951	1.110	1.090	1.120	1.080	1.140	140,000	1.0951	0.00%
2014-12-30	0	1.110	1.080	1.110	1.080	1.110	54,922	59,768	1.0882	1.110	1.080	1.110	1.080	1.110	54,922	1.0882	0.91%
2014-12-29	0	1.100	1.080	1.110	1.050	1.100	728,941	787,199	1.0799	1.100	1.080	1.110	1.050	1.100	728,941	1.0799	0.00%
2014-12-24	0	1.100	1.070	1.110	1.040	1.120	391,000	415,390	1.0624	1.100	1.070	1.110	1.040	1.120	391,000	1.0624	2.80%
2014-12-23	0	1.070	1.060	1.090	1.060	1.090	288,000	306,960	1.0658	1.070	1.060	1.090	1.060	1.090	288,000	1.0658	0.00%
2014-12-22	0	1.070	1.060	1.070	1.000	1.080	3,645,000	3,818,700	1.0477	1.070	1.060	1.070	1.000	1.080	3,645,000	1.0477	-2.73%
2014-12-19	0	1.100	1.090	1.100	1.080	1.130	1,184,094	1,294,068	1.0929	1.100	1.090	1.100	1.080	1.130	1,184,094	1.0929	-1.79%
2014-12-18	0	1.120	1.100	1.120	1.110	1.140	172,188	193,401	1.1232	1.120	1.100	1.120	1.110	1.140	172,188	1.1232	0.00%
2014-12-17	0	1.120	1.120	1.130	1.080	1.120	423,470	469,007	1.1075	1.120	1.120	1.130	1.080	1.120	423,470	1.1075	0.90%
2014-12-16	0	1.110	1.110	1.120	1.050	1.140	2,947,000	3,254,430	1.1043	1.110	1.110	1.120	1.050	1.140	2,947,000	1.1043	-3.48%
2014-12-15	0	1.150	1.140	1.150	1.120	1.230	532,000	611,640	1.1497	1.150	1.140	1.150	1.120	1.230	532,000	1.1497	-0.86%
2014-12-12	0	1.160	1.160	1.170	1.110	1.190	623,000	719,060	1.1542	1.160	1.160	1.170	1.110	1.190	623,000	1.1542	2.65%
2014-12-11	0	1.130	1.120	1.130	1.100	1.150	2,393,000	2,712,680	1.1336	1.130	1.120	1.130	1.100	1.150	2,393,000	1.1336	-1.74%
2014-12-10	0	1.150	1.130	1.150	1.130	1.180	2,903,471	3,326,747	1.1458	1.150	1.130	1.150	1.130	1.180	2,903,471	1.1458	-4.17%
2014-12-09	0	1.200	1.180	1.200	1.160	1.210	1,796,188	2,127,098	1.1842	1.200	1.180	1.200	1.160	1.210	1,796,188	1.1842	-2.44%
2014-12-08	0	1.230	1.220	1.230	1.200	1.280	1,765,188	2,146,339	1.2159	1.230	1.220	1.230	1.200	1.280	1,765,188	1.2159	-1.60%
2014-12-05	0	1.250	1.240	1.250	1.160	1.260	3,910,974	4,795,413	1.2261	1.250	1.240	1.250	1.160	1.260	3,910,974	1.2261	6.84%
2014-12-04	0	1.170	1.170	1.180	1.150	1.190	2,254,000	2,639,900	1.1712	1.170	1.170	1.180	1.150	1.190	2,254,000	1.1712	-0.85%
2014-12-03	0	1.180	1.170	1.190	1.160	1.200	1,586,000	1,865,500	1.1762	1.180	1.170	1.190	1.160	1.200	1,586,000	1.1762	-1.67%
2014-12-02	0	1.200	1.180	1.200	1.180	1.210	862,658	1,030,380	1.1944	1.200	1.180	1.200	1.180	1.210	862,658	1.1944	-0.83%
2014-12-01	0	1.210	1.180	1.210	1.160	1.210	952,414	1,130,616	1.1871	1.210	1.180	1.210	1.160	1.210	952,414	1.1871	0.00%
2014-11-28	0	1.210	1.210	1.220	1.180	1.250	4,578,282	5,537,491	1.2095	1.210	1.210	1.220	1.180	1.250	4,578,282	1.2095	-3.20%
2014-11-27	0	1.250	1.240	1.250	1.210	1.280	2,226,000	2,768,640	1.2438	1.250	1.240	1.250	1.210	1.280	2,226,000	1.2438	-2.34%
2014-11-26	0	1.280	1.280	1.290	1.260	1.300	751,000	961,760	1.2806	1.280	1.280	1.290	1.260	1.300	751,000	1.2806	-0.78%
2014-11-25	0	1.290	1.290	1.300	1.260	1.330	2,051,882	2,658,501	1.2956	1.290	1.290	1.300	1.260	1.330	2,051,882	1.2956	0.78%
2014-11-24	0	1.280	1.270	1.290	1.240	1.330	2,204,941	2,800,258	1.2700	1.280	1.270	1.290	1.240	1.330	2,204,941	1.2700	-1.54%
2014-11-21	0	1.300	1.290	1.300	1.280	1.360	1,859,258	2,418,015	1.3005	1.300	1.290	1.300	1.280	1.360	1,859,258	1.3005	-2.99%
2014-11-20	0	1.340	1.310	1.340	1.310	1.350	1,325,941	1,764,203	1.3305	1.340	1.310	1.340	1.310	1.350	1,325,941	1.3305	3.08%
2014-11-19	0	1.300	1.280	1.310	1.290	1.380	5,100,000	6,808,050	1.3349	1.300	1.280	1.310	1.290	1.380	5,100,000	1.3349	0.00%
2014-11-18	0	1.300	1.290	1.300	1.260	1.330	7,709,000	10,055,960	1.3044	1.300	1.290	1.300	1.260	1.330	7,709,000	1.3044	4.84%
2014-11-17	0	1.240	1.240	1.250	1.180	1.260	2,391,471	2,958,386	1.2371	1.240	1.240	1.250	1.180	1.260	2,391,471	1.2371	1.64%
2014-11-14	0	1.220	1.210	1.220	1.160	1.270	6,406,282	7,692,732	1.2008	1.220	1.210	1.220	1.160	1.270	6,406,282	1.2008	-0.81%
2014-11-13	0	1.230	1.220	1.230	1.180	1.390	15,150,000	18,727,090	1.2361	1.230	1.220	1.230	1.180	1.390	15,150,000	1.2361	-8.89%
2014-11-12	0	1.350	1.350	1.360	1.310	1.410	15,479,094	21,086,425	1.3623	1.350	1.350	1.360	1.310	1.410	15,479,094	1.3623	-8.16%
2014-11-11	0	1.470	1.460	1.470	1.410	1.480	3,452,411	5,016,241	1.4530	1.470	1.460	1.470	1.410	1.480	3,452,411	1.4530	1.38%
2014-11-10	0	1.450	1.440	1.450	1.420	1.530	5,821,338	8,496,783	1.4596	1.450	1.440	1.450	1.420	1.530	5,821,338	1.4596	-3.33%
2014-11-07	0	1.500	1.480	1.510	1.480	1.620	7,949,050	12,299,061	1.5472	1.500	1.480	1.510	1.480	1.620	7,949,050	1.5472	-5.66%
2014-11-06	0	1.590	1.560	1.590	1.530	1.670	5,995,000	9,553,750	1.5936	1.590	1.560	1.590	1.530	1.670	5,995,000	1.5936	-1.85%
2014-11-05	0	1.620	1.610	1.620	1.500	1.650	19,997,064	31,866,231	1.5935	1.620	1.610	1.620	1.500	1.650	19,997,064	1.5935	8.00%
2014-11-04	0	1.500	1.490	1.500	1.430	1.550	6,851,000	10,310,500	1.5050	1.500	1.490	1.500	1.430	1.550	6,851,000	1.5050	2.74%
2014-11-03	0	1.460	1.440	1.460	1.420	1.480	1,527,093	2,212,277	1.4487	1.460	1.440	1.460	1.420	1.480	1,527,093	1.4487	-0.68%
2014-10-31	0	1.470	1.440	1.470	1.420	1.490	1,937,282	2,829,233	1.4604	1.470	1.440	1.470	1.420	1.490	1,937,282	1.4604	0.00%
2014-10-30	0	1.470	1.430	1.470	1.390	1.490	2,953,941	4,265,178	1.4439	1.470	1.430	1.470	1.390	1.490	2,953,941	1.4439	0.68%
2014-10-29	0	1.460	1.450	1.460	1.360	1.530	10,258,094	14,973,108	1.4596	1.460	1.450	1.460	1.360	1.530	10,258,094	1.4596	8.96%
2014-10-28	0	1.340	1.340	1.370	1.330	1.370	1,646,000	2,207,430	1.3411	1.340	1.340	1.370	1.330	1.370	1,646,000	1.3411	0.00%
2014-10-27	0	1.340	1.340	1.350	1.320	1.360	1,854,000	2,495,930	1.3462	1.340	1.340	1.350	1.320	1.360	1,854,000	1.3462	-2.19%
2014-10-24	0	1.370	1.340	1.370	1.330	1.370	1,223,000	1,643,000	1.3434	1.370	1.340	1.370	1.330	1.370	1,223,000	1.3434	0.00%
2014-10-23	0	1.370	1.350	1.370	1.330	1.370	950,658	1,281,015	1.3475	1.370	1.350	1.370	1.330	1.370	950,658	1.3475	-0.72%
2014-10-22	0	1.380	1.350	1.380	1.330	1.410	1,874,282	2,560,453	1.3661	1.380	1.350	1.380	1.330	1.410	1,874,282	1.3661	0.73%
2014-10-21	0	1.370	1.320	1.370	1.320	1.370	1,475,000	1,980,150	1.3425	1.370	1.320	1.370	1.320	1.370	1,475,000	1.3425	-0.72%
2014-10-20	0	1.380	1.360	1.380	1.340	1.390	1,346,941	1,848,331	1.3722	1.380	1.360	1.380	1.340	1.390	1,346,941	1.3722	0.73%
2014-10-17	0	1.370	1.380	1.390	1.320	1.380	3,154,000	4,260,940	1.3510	1.370	1.380	1.390	1.320	1.380	3,154,000	1.3510	2.24%
2014-10-16	0	1.340	1.340	1.350	1.330	1.370	1,879,847	2,540,218	1.3513	1.340	1.340	1.350	1.330	1.370	1,879,847	1.3513	-2.90%
2014-10-15	0	1.380	1.370	1.380	1.350	1.420	2,850,471	3,896,275	1.3669	1.380	1.370	1.380	1.350	1.420	2,850,471	1.3669	-0.72%
2014-10-14	0	1.390	1.370	1.390	1.370	1.440	2,536,470	3,527,779	1.3908	1.390	1.370	1.390	1.370	1.440	2,536,470	1.3908	-0.71%
2014-10-13	0	1.400	1.390	1.400	1.320	1.420	4,623,000	6,280,030	1.3584	1.400	1.390	1.400	1.320	1.420	4,623,000	1.3584	1.45%
2014-10-10	0	1.380	1.370	1.400	1.380	1.440	4,914,224	6,879,807	1.4000	1.380	1.370	1.400	1.380	1.440	4,914,224	1.4000	-4.17%
2014-10-09	0	1.440	1.420	1.440	1.420	1.480	1,757,376	2,538,310	1.4444	1.440	1.420	1.440	1.420	1.480	1,757,376	1.4444	-0.69%
2014-10-08	0	1.450	1.440	1.450	1.430	1.510	5,212,000	7,641,150	1.4661	1.450	1.440	1.450	1.430	1.510	5,212,000	1.4661	-1.36%
2014-10-07	0	1.470	1.470	1.480	1.260	1.570	34,983,000	52,809,795	1.5096	1.470	1.470	1.480	1.260	1.570	34,983,000	1.5096	12.21%
2014-10-06	0	1.310	1.300	1.310	1.180	1.320	3,309,000	4,206,390	1.2712	1.310	1.300	1.310	1.180	1.320	3,309,000	1.2712	7.38%
2014-10-03	0	1.220	1.210	1.220	1.130	1.270	3,379,000	4,082,090	1.2081	1.220	1.210	1.220	1.130	1.270	3,379,000	1.2081	-1.61%
2014-09-30	0	1.240	1.220	1.240	1.090	1.260	7,822,000	9,056,890	1.1579	1.240	1.220	1.240	1.090	1.260	7,822,000	1.1579	7.83%
2014-09-29	0	1.150	1.140	1.150	1.110	1.250	11,459,470	13,245,597	1.1559	1.150	1.140	1.150	1.110	1.250	11,459,470	1.1559	-10.16%
2014-09-26	0	1.280	1.260	1.270	1.240	1.420	19,727,470	25,998,919	1.3179	1.280	1.260	1.270	1.240	1.420	19,727,470	1.3179	-8.57%
2014-09-25	0	1.400	1.390	1.410	1.360	1.550	14,100,282	20,163,390	1.4300	1.400	1.390	1.410	1.360	1.550	14,100,282	1.4300	-7.89%
2014-09-24	0	1.520	1.520	1.530	1.490	1.550	2,760,753	4,214,919	1.5267	1.520	1.520	1.530	1.490	1.550	2,760,753	1.5267	0.66%
2014-09-23	0	1.510	1.500	1.520	1.460	1.550	7,359,282	11,110,861	1.5098	1.510	1.500	1.520	1.460	1.550	7,359,282	1.5098	1.34%
2014-09-22	0	1.490	1.480	1.490	1.450	1.530	6,511,180	9,707,226	1.4909	1.490	1.480	1.490	1.450	1.530	6,511,180	1.4909	0.68%
2014-09-19	0	1.480	1.480	1.490	1.430	1.540	10,882,470	15,915,440	1.4625	1.480	1.480	1.490	1.430	1.540	10,882,470	1.4625	-3.27%
2014-09-18	0	1.530	1.530	1.550	1.520	1.640	33,507,763	52,751,365	1.5743	1.530	1.530	1.550	1.520	1.640	33,507,763	1.5743	1.32%
2014-09-17	0	1.510	1.500	1.510	1.440	1.550	17,994,824	27,068,810	1.5043	1.510	1.500	1.510	1.440	1.550	17,994,824	1.5043	6.34%
2014-09-16	0	1.420	1.420	1.440	1.420	1.470	3,196,000	4,582,880	1.4339	1.420	1.420	1.440	1.420	1.470	3,196,000	1.4339	-3.40%
2014-09-15	0	1.470	1.460	1.470	1.440	1.530	10,400,105	15,327,419	1.4738	1.470	1.460	1.470	1.440	1.530	10,400,105	1.4738	2.80%
2014-09-12	0	1.430	1.430	1.440	1.380	1.480	13,169,658	18,653,308	1.4164	1.430	1.430	1.440	1.380	1.480	13,169,658	1.4164	-2.72%
2014-09-11	0	1.470	1.450	1.460	1.450	1.600	16,883,548	25,215,030	1.4935	1.470	1.450	1.460	1.450	1.600	16,883,548	1.4935	-3.29%
2014-09-10	0	1.520	1.510	1.520	1.350	1.580	34,773,601	51,603,280	1.4840	1.520	1.510	1.520	1.350	1.580	34,773,601	1.4840	10.14%
2014-09-08	0	1.380	1.370	1.390	1.320	1.430	10,911,000	15,065,630	1.3808	1.380	1.370	1.390	1.320	1.430	10,911,000	1.3808	-3.50%
2014-09-05	0	1.430	1.420	1.430	1.320	1.470	45,871,224	65,212,139	1.4216	1.430	1.420	1.430	1.320	1.470	45,871,224	1.4216	2.14%
2014-09-04	0	1.400	1.390	1.400	1.050	1.500	94,903,369	124,712,487	1.3141	1.400	1.390	1.400	1.050	1.500	94,903,369	1.3141	29.63%
2014-09-03	0	1.080	1.070	1.080	1.000	1.110	20,757,658	22,261,193	1.0724	1.080	1.070	1.080	1.000	1.110	20,757,658	1.0724	3.85%
2014-09-02	0	1.040	1.030	1.040	0.980	1.040	6,621,705	6,732,382	1.0167	1.040	1.030	1.040	0.980	1.040	6,621,705	1.0167	0.97%
2014-09-01	0	1.030	1.020	1.030	0.920	1.030	7,898,000	7,822,500	0.9904	1.030	1.020	1.030	0.920	1.030	7,898,000	0.9904	9.57%
2014-08-29	0	0.940	0.930	0.940	0.910	1.030	12,574,000	11,911,510	0.9473	0.940	0.930	0.940	0.910	1.030	12,574,000	0.9473	-7.84%
2014-08-28	0	1.020	1.000	1.020	0.990	1.060	9,372,000	9,553,980	1.0194	1.020	1.000	1.020	0.990	1.060	9,372,000	1.0194	0.00%
2014-08-27	0	1.020	1.010	1.020	0.980	1.080	17,553,412	18,222,321	1.0381	1.020	1.010	1.020	0.980	1.080	17,553,412	1.0381	3.03%
2014-08-26	0	0.990	0.980	0.990	0.900	1.050	34,494,365	34,540,409	1.0013	0.990	0.980	0.990	0.900	1.050	34,494,365	1.0013	10.00%
2014-08-25	0	0.900	0.890	0.900	0.880	0.950	11,319,559	10,242,179	0.9048	0.900	0.890	0.900	0.880	0.950	11,319,559	0.9048	-3.23%
2014-08-22	0	0.930	0.920	0.930	0.790	0.970	42,411,140	38,454,847	0.9067	0.930	0.920	0.930	0.790	0.970	42,411,140	0.9067	17.72%
2014-08-21	0	0.790	0.780	0.790	0.760	0.800	2,398,000	1,859,030	0.7752	0.790	0.780	0.790	0.760	0.800	2,398,000	0.7752	0.00%
2014-08-20	0	0.790	0.790	0.800	0.740	0.800	7,289,000	5,691,560	0.7808	0.790	0.790	0.800	0.740	0.800	7,289,000	0.7808	6.76%
2014-08-19	0	0.740	0.720	0.740	0.720	0.760	3,755,188	2,775,183	0.7390	0.740	0.720	0.740	0.720	0.760	3,755,188	0.7390	-2.63%
2014-08-18	0	0.760	0.740	0.760	0.720	0.800	7,205,181	5,410,795	0.7510	0.760	0.740	0.760	0.720	0.800	7,205,181	0.7510	-3.80%
2014-08-15	0	0.790	0.790	0.800	0.780	0.810	1,325,105	1,053,429	0.7950	0.790	0.790	0.800	0.780	0.810	1,325,105	0.7950	-1.25%
2014-08-14	0	0.800	0.790	0.800	0.770	0.810	1,456,000	1,135,890	0.7801	0.800	0.790	0.800	0.770	0.810	1,456,000	0.7801	1.27%
2014-08-13	0	0.790	0.790	0.800	0.760	0.840	6,991,000	5,604,210	0.8016	0.790	0.790	0.800	0.760	0.840	6,991,000	0.8016	-2.47%
2014-08-12	0	0.810	0.810	0.820	0.690	0.820	17,345,941	13,585,305	0.7832	0.810	0.810	0.820	0.690	0.820	17,345,941	0.7832	15.71%
2014-08-11	0	0.700	0.700	0.720	0.700	0.740	2,865,000	2,057,490	0.7181	0.700	0.700	0.720	0.700	0.740	2,865,000	0.7181	1.45%
2014-08-08	0	0.690	0.690	0.700	0.670	0.700	779,000	541,210	0.6947	0.690	0.690	0.700	0.670	0.700	779,000	0.6947	-1.43%
2014-08-07	0	0.700	0.700	0.710	0.690	0.720	1,542,000	1,092,520	0.7085	0.700	0.700	0.710	0.690	0.720	1,542,000	0.7085	-4.11%
2014-08-06	0	0.730	0.710	0.730	0.700	0.740	2,525,000	1,809,220	0.7165	0.730	0.710	0.730	0.700	0.740	2,525,000	0.7165	0.00%
2014-08-05	0	0.730	0.720	0.730	0.640	0.750	13,138,586	9,376,974	0.7137	0.730	0.720	0.730	0.640	0.750	13,138,586	0.7137	14.06%
2014-08-04	0	0.640	0.630	0.640	0.630	0.650	1,845,941	1,168,094	0.6328	0.640	0.630	0.640	0.630	0.650	1,845,941	0.6328	1.59%
2014-08-01	0	0.630	0.630	0.650	0.630	0.650	1,028,000	663,990	0.6459	0.630	0.630	0.650	0.630	0.650	1,028,000	0.6459	-3.08%
2014-07-31	0	0.650	0.640	0.650	0.620	0.650	6,565,941	4,165,264	0.6344	0.650	0.640	0.650	0.620	0.650	6,565,941	0.6344	-1.52%
2014-07-30	0	0.660	0.660	0.670	0.630	0.680	3,895,000	2,543,380	0.6530	0.660	0.660	0.670	0.630	0.680	3,895,000	0.6530	-1.49%
2014-07-29	0	0.670	0.660	0.680	0.660	0.700	2,940,694	1,979,239	0.6731	0.670	0.660	0.680	0.660	0.700	2,940,694	0.6731	3.08%
2014-07-28	0	0.650	0.640	0.660	0.630	0.680	6,558,035	4,253,401	0.6486	0.650	0.640	0.660	0.630	0.680	6,558,035	0.6486	-2.99%
2014-07-25	0	0.670	0.660	0.670	0.660	0.680	1,697,000	1,141,130	0.6724	0.670	0.660	0.670	0.660	0.680	1,697,000	0.6724	-1.47%
2014-07-24	0	0.680	0.680	0.690	0.670	0.750	6,523,000	4,510,280	0.6914	0.680	0.680	0.690	0.670	0.750	6,523,000	0.6914	4.62%
2014-07-23	0	0.650	0.650	0.660	0.630	0.690	5,641,000	3,757,150	0.6660	0.650	0.650	0.660	0.630	0.690	5,641,000	0.6660	0.00%
2014-07-22	0	0.650	0.640	0.650	0.630	0.760	14,255,020	9,522,953	0.6680	0.650	0.640	0.650	0.630	0.760	14,255,020	0.6680	-8.45%
2014-07-21	0	0.710	0.710	0.720	0.710	0.760	2,381,000	1,743,300	0.7322	0.710	0.710	0.720	0.710	0.760	2,381,000	0.7322	-5.33%
2014-07-18	0	0.750	0.740	0.750	0.740	0.780	2,387,000	1,816,500	0.7610	0.750	0.740	0.750	0.740	0.780	2,387,000	0.7610	-2.60%
2014-07-17	0	0.770	0.760	0.770	0.750	0.830	4,120,015	3,244,311	0.7875	0.770	0.760	0.770	0.750	0.830	4,120,015	0.7875	-6.10%
2014-07-16	0	0.820	0.820	0.830	0.810	0.830	1,145,000	944,240	0.8247	0.820	0.820	0.830	0.810	0.830	1,145,000	0.8247	-1.20%
2014-07-15	0	0.830	0.830	0.840	0.810	0.850	3,901,000	3,246,620	0.8323	0.830	0.830	0.840	0.810	0.850	3,901,000	0.8323	0.00%
2014-07-14	0	0.830	0.830	0.840	0.750	0.840	6,594,000	5,382,820	0.8163	0.830	0.830	0.840	0.750	0.840	6,594,000	0.8163	7.79%
2014-07-11	0	0.770	0.760	0.770	0.740	0.790	3,454,000	2,635,270	0.7630	0.770	0.760	0.770	0.740	0.790	3,454,000	0.7630	-2.53%
2014-07-10	0	0.790	0.790	0.800	0.790	0.800	872,500	696,210	0.7979	0.790	0.790	0.800	0.790	0.800	872,500	0.7979	0.00%
2014-07-09	0	0.790	0.790	0.800	0.770	0.830	3,569,941	2,856,795	0.8002	0.790	0.790	0.800	0.770	0.830	3,569,941	0.8002	-1.25%
2014-07-08	0	0.800	0.790	0.800	0.760	0.830	8,537,000	6,742,370	0.7898	0.800	0.790	0.800	0.760	0.830	8,537,000	0.7898	-5.88%
2014-07-07	0	0.850	0.850	0.860	0.840	0.900	3,821,000	3,320,590	0.8690	0.850	0.850	0.860	0.840	0.900	3,821,000	0.8690	1.19%
2014-07-04	0	0.840	0.840	0.850	0.760	0.840	4,676,170	3,838,996	0.8210	0.840	0.840	0.850	0.760	0.840	4,676,170	0.8210	7.69%
2014-07-03	0	0.780	0.780	0.790	0.760	0.810	7,819,411	6,170,768	0.7892	0.780	0.780	0.790	0.760	0.810	7,819,411	0.7892	4.00%
2014-07-02	0	0.750	0.740	0.750	0.670	0.760	10,383,000	7,533,790	0.7256	0.750	0.740	0.750	0.670	0.760	10,383,000	0.7256	11.94%
2014-06-30	0	0.670	0.660	0.670	0.610	0.670	11,407,000	7,239,130	0.6346	0.670	0.660	0.670	0.610	0.670	11,407,000	0.6346	9.84%
2014-06-27	0	0.610	0.610	0.620	0.610	0.620	1,089,000	669,090	0.6144	0.610	0.610	0.620	0.610	0.620	1,089,000	0.6144	-3.17%
2014-06-26	0	0.630	0.620	0.630	0.610	0.650	3,152,077	1,977,371	0.6273	0.630	0.620	0.630	0.610	0.650	3,152,077	0.6273	0.00%
2014-06-25	0	0.630	0.630	0.640	0.600	0.670	14,767,000	9,221,130	0.6244	0.630	0.630	0.640	0.600	0.670	14,767,000	0.6244	3.28%
2014-06-24	0	0.610	0.610	0.620	0.610	0.640	1,341,940	835,874	0.6229	0.610	0.610	0.620	0.610	0.640	1,341,940	0.6229	-4.69%
2014-06-23	0	0.640	0.630	0.640	0.620	0.670	5,217,000	3,372,320	0.6464	0.640	0.630	0.640	0.620	0.670	5,217,000	0.6464	-5.88%
2014-06-20	0	0.680	0.670	0.680	0.590	0.700	6,569,000	4,371,460	0.6655	0.680	0.670	0.680	0.590	0.700	6,569,000	0.6655	13.33%
2014-06-19	0	0.600	0.580	0.600	0.580	0.620	2,315,000	1,384,380	0.5980	0.600	0.580	0.600	0.580	0.620	2,315,000	0.5980	-1.64%
2014-06-18	0	0.610	0.600	0.610	0.530	0.640	8,217,471	4,976,151	0.6056	0.610	0.600	0.610	0.530	0.640	8,217,471	0.6056	17.31%
2014-06-17	0	0.520	0.520	0.530	0.510	0.550	4,231,000	2,214,810	0.5235	0.520	0.520	0.530	0.510	0.550	4,231,000	0.5235	-7.14%
2014-06-16	0	0.560	0.540	0.560	0.550	0.600	6,228,000	3,506,810	0.5631	0.560	0.540	0.560	0.550	0.600	6,228,000	0.5631	-6.67%
2014-06-13	0	0.600	0.590	0.600	0.580	0.650	4,848,000	2,978,400	0.6144	0.600	0.590	0.600	0.580	0.650	4,848,000	0.6144	-7.69%
2014-06-12	0	0.650	0.640	0.650	0.630	0.650	2,100,000	1,359,700	0.6475	0.650	0.640	0.650	0.630	0.650	2,100,000	0.6475	0.00%
2014-06-11	0	0.650	0.650	0.660	0.640	0.660	2,867,000	1,868,720	0.6518	0.650	0.650	0.660	0.640	0.660	2,867,000	0.6518	-1.52%
2014-06-10	0	0.660	0.650	0.660	0.650	0.680	590,000	385,610	0.6536	0.660	0.650	0.660	0.650	0.680	590,000	0.6536	0.00%
2014-06-09	0	0.660	0.650	0.660	0.650	0.680	1,648,705	1,078,931	0.6544	0.660	0.650	0.660	0.650	0.680	1,648,705	0.6544	0.00%
2014-06-06	0	0.660	0.650	0.660	0.630	0.680	2,901,000	1,886,060	0.6501	0.660	0.650	0.660	0.630	0.680	2,901,000	0.6501	-2.94%
2014-06-05	0	0.680	0.670	0.680	0.650	0.690	2,534,941	1,724,802	0.6804	0.680	0.670	0.680	0.650	0.690	2,534,941	0.6804	-2.86%
2014-06-04	0	0.700	0.690	0.700	0.680	0.710	5,198,000	3,609,000	0.6943	0.700	0.690	0.700	0.680	0.710	5,198,000	0.6943	1.45%
2014-06-03	0	0.690	0.690	0.700	0.670	0.730	6,804,000	4,717,800	0.6934	0.690	0.690	0.700	0.670	0.730	6,804,000	0.6934	0.00%
2014-05-30	0	0.690	0.680	0.710	0.680	0.730	2,514,000	1,776,290	0.7066	0.690	0.680	0.710	0.680	0.730	2,514,000	0.7066	-2.82%
2014-05-29	0	0.710	0.700	0.710	0.690	0.720	1,213,000	849,470	0.7003	0.710	0.700	0.710	0.690	0.720	1,213,000	0.7003	-1.39%
2014-05-28	0	0.720	0.700	0.720	0.700	0.740	3,791,128	2,675,367	0.7057	0.720	0.700	0.720	0.700	0.740	3,791,128	0.7057	-2.70%
2014-05-27	0	0.740	0.730	0.750	0.710	0.780	9,469,000	7,081,520	0.7479	0.740	0.730	0.750	0.710	0.780	9,469,000	0.7479	-6.33%
2014-05-26	0	0.790	0.780	0.790	0.750	0.790	5,885,000	4,572,060	0.7769	0.790	0.780	0.790	0.750	0.790	5,885,000	0.7769	2.60%
2014-05-23	0	0.770	0.760	0.770	0.770	0.790	211,000	163,670	0.7757	0.770	0.760	0.770	0.770	0.790	211,000	0.7757	-2.53%
2014-05-22	0	0.790	0.780	0.790	0.770	0.800	126,188	100,599	0.7972	0.790	0.780	0.790	0.770	0.800	126,188	0.7972	0.00%
2014-05-21	0	0.790	0.790	0.800	0.780	0.790	162,000	127,320	0.7859	0.790	0.790	0.800	0.780	0.790	162,000	0.7859	1.28%
2014-05-20	0	0.780	0.770	0.790	0.770	0.790	840,000	655,030	0.7798	0.780	0.770	0.790	0.770	0.790	840,000	0.7798	-1.27%
2014-05-19	0	0.790	0.760	0.790	0.760	0.810	1,226,000	967,890	0.7895	0.790	0.760	0.790	0.760	0.810	1,226,000	0.7895	-3.66%
2014-05-16	0	0.820	0.820	0.830	0.790	0.820	530,000	434,060	0.8190	0.820	0.820	0.830	0.790	0.820	530,000	0.8190	0.00%
2014-05-15	0	0.820	0.810	0.820	0.770	0.830	909,000	741,690	0.8159	0.820	0.810	0.820	0.770	0.830	909,000	0.8159	2.50%
2014-05-14	0	0.800	0.800	0.830	0.750	0.830	1,449,000	1,169,430	0.8071	0.800	0.800	0.830	0.750	0.830	1,449,000	0.8071	5.26%
2014-05-13	0	0.760	0.760	0.780	0.730	0.780	1,083,178	816,811	0.7541	0.760	0.760	0.780	0.730	0.780	1,083,178	0.7541	0.00%
2014-05-12	0	0.760	0.760	0.770	0.750	0.780	467,942	361,687	0.7729	0.760	0.760	0.770	0.750	0.780	467,942	0.7729	-1.30%
2014-05-09	0	0.770	0.750	0.770	0.720	0.790	1,428,000	1,095,390	0.7671	0.770	0.750	0.770	0.720	0.790	1,428,000	0.7671	2.67%
2014-05-08	0	0.750	0.750	0.760	0.740	0.790	2,401,658	1,826,943	0.7607	0.750	0.750	0.760	0.740	0.790	2,401,658	0.7607	0.00%
2014-05-07	0	0.750	0.730	0.750	0.650	0.750	3,599,941	2,524,718	0.7013	0.750	0.730	0.750	0.650	0.750	3,599,941	0.7013	7.14%
2014-05-05	0	0.700	0.690	0.700	0.670	0.720	1,270,076	882,882	0.6951	0.700	0.690	0.700	0.670	0.720	1,270,076	0.6951	1.45%
2014-05-02	0	0.690	0.680	0.690	0.670	0.730	702,000	484,510	0.6902	0.690	0.680	0.690	0.670	0.730	702,000	0.6902	-2.82%
2014-04-30	0	0.710	0.700	0.710	0.680	0.750	3,244,000	2,293,880	0.7071	0.710	0.700	0.710	0.680	0.750	3,244,000	0.7071	-2.74%
2014-04-29	0	0.730	0.720	0.730	0.710	0.770	945,000	697,420	0.7380	0.730	0.720	0.730	0.710	0.770	945,000	0.7380	-2.67%
2014-04-28	0	0.750	0.740	0.750	0.740	0.780	646,000	489,640	0.7580	0.750	0.740	0.750	0.740	0.780	646,000	0.7580	0.00%
2014-04-25	0	0.750	0.740	0.750	0.730	0.790	2,504,000	1,878,060	0.7500	0.750	0.740	0.750	0.730	0.790	2,504,000	0.7500	-3.85%
2014-04-24	0	0.780	0.770	0.780	0.760	0.810	3,704,000	2,893,305	0.7811	0.780	0.770	0.780	0.760	0.810	3,704,000	0.7811	-3.70%
2014-04-23	0	0.810	0.810	0.820	0.780	0.840	2,260,000	1,833,850	0.8114	0.810	0.810	0.820	0.780	0.840	2,260,000	0.8114	-2.41%
2014-04-22	0	0.830	0.820	0.830	0.810	0.840	1,933,000	1,585,660	0.8203	0.830	0.820	0.830	0.810	0.840	1,933,000	0.8203	-1.19%
2014-04-17	0	0.840	0.830	0.840	0.800	0.850	1,892,014	1,545,531	0.8169	0.840	0.830	0.840	0.800	0.850	1,892,014	0.8169	1.20%
2014-04-16	0	0.830	0.820	0.830	0.780	0.890	3,157,129	2,594,441	0.8218	0.830	0.820	0.830	0.780	0.890	3,157,129	0.8218	-3.49%
2014-04-15	0	0.860	0.850	0.860	0.830	0.860	799,000	680,010	0.8511	0.860	0.850	0.860	0.830	0.860	799,000	0.8511	2.38%
2014-04-14	0	0.840	0.830	0.840	0.800	0.880	5,177,270	4,302,085	0.8310	0.840	0.830	0.840	0.800	0.880	5,177,270	0.8310	-5.62%
2014-04-11	0	0.890	0.870	0.890	0.830	0.890	3,020,470	2,609,960	0.8641	0.890	0.870	0.890	0.830	0.890	3,020,470	0.8641	-2.20%
2014-04-10	0	0.910	0.890	0.910	0.870	0.960	4,818,847	4,359,683	0.9047	0.910	0.890	0.910	0.870	0.960	4,818,847	0.9047	-2.15%
2014-04-09	0	0.930	0.920	0.930	0.910	0.980	3,675,000	3,448,350	0.9383	0.930	0.920	0.930	0.910	0.980	3,675,000	0.9383	3.33%
2014-04-08	0	0.900	0.890	0.900	0.850	0.900	1,771,171	1,577,633	0.8907	0.900	0.890	0.900	0.850	0.900	1,771,171	0.8907	1.12%
2014-04-07	0	0.890	0.870	0.910	0.880	0.990	5,834,000	5,466,470	0.9370	0.890	0.870	0.910	0.880	0.990	5,834,000	0.9370	-11.88%
2014-04-04	0	1.010	1.010	1.020	0.960	1.060	7,104,000	7,199,110	1.0134	1.010	1.010	1.020	0.960	1.060	7,104,000	1.0134	3.06%
2014-04-03	0	0.980	0.970	0.980	0.900	0.990	3,986,800	3,804,222	0.9542	0.980	0.970	0.980	0.900	0.990	3,986,800	0.9542	4.26%
2014-04-02	0	0.940	0.930	0.940	0.850	1.020	16,374,941	14,946,699	0.9128	0.940	0.930	0.940	0.850	1.020	16,374,941	0.9128	-6.93%
2014-04-01	0	1.010	1.000	1.010	0.960	1.200	13,419,000	14,336,870	1.0684	1.010	1.000	1.010	0.960	1.200	13,419,000	1.0684	-2.88%
2014-03-31	1	-	-	-	-	-	0	0	-	1.040	-	-	-	-	0	-	0.00%
2014-03-28	1	-	-	-	-	-	0	0	-	1.040	-	-	-	-	0	-	0.00%
2014-03-27	1	-	-	-	-	-	0	0	-	1.040	-	-	-	-	0	-	0.00%
2014-03-26	1	-	-	-	-	-	0	0	-	1.040	-	-	-	-	0	-	0.00%
2014-03-25	1	-	-	-	-	-	0	0	-	1.040	-	-	-	-	0	-	0.00%
2014-03-24	1	-	-	-	-	-	0	0	-	1.040	-	-	-	-	0	-	0.00%
2014-03-21	1	-	-	-	-	-	0	0	-	1.040	-	-	-	-	0	-	0.00%
2014-03-20	1	-	-	-	-	-	0	0	-	1.040	-	-	-	-	0	-	0.00%
2014-03-19	1	-	-	-	-	-	0	0	-	1.040	-	-	-	-	0	-	0.00%
2014-03-18	1	-	-	-	-	-	0	0	-	1.040	-	-	-	-	0	-	0.00%
2014-03-17	1	-	-	-	-	-	0	0	-	1.040	-	-	-	-	0	-	0.00%
2014-03-14	1	-	-	-	-	-	0	0	-	1.040	-	-	-	-	0	-	0.00%
2014-03-13	1	-	-	-	-	-	0	0	-	1.040	-	-	-	-	0	-	0.00%
2014-03-12	1	-	-	-	-	-	0	0	-	1.040	-	-	-	-	0	-	0.00%
2014-03-11	1	-	-	-	-	-	0	0	-	1.040	-	-	-	-	0	-	0.00%
2014-03-10	1	-	-	-	-	-	0	0	-	1.040	-	-	-	-	0	-	0.00%
2014-03-07	1	-	-	-	-	-	0	0	-	1.040	-	-	-	-	0	-	0.00%
2014-03-06	1	-	-	-	-	-	0	0	-	1.040	-	-	-	-	0	-	0.00%
2014-03-05	1	-	-	-	-	-	0	0	-	1.040	-	-	-	-	0	-	0.00%
2014-03-04	1	-	-	-	-	-	0	0	-	1.040	-	-	-	-	0	-	0.00%
2014-03-03	0	1.040	1.030	1.040	1.030	1.120	9,542,000	10,160,940	1.0649	1.040	1.030	1.040	1.030	1.120	9,542,000	1.0649	0.97%
2014-02-28	0	1.030	1.030	1.040	1.020	1.070	1,838,088	1,921,018	1.0451	1.030	1.030	1.040	1.020	1.070	1,838,088	1.0451	1.98%
2014-02-27	0	1.010	1.010	1.020	0.980	1.040	1,978,000	2,029,890	1.0262	1.010	1.010	1.020	0.980	1.040	1,978,000	1.0262	2.02%
2014-02-26	0	0.990	0.980	1.000	0.970	1.000	892,141	876,267	0.9822	0.990	0.980	1.000	0.970	1.000	892,141	0.9822	1.02%
2014-02-25	0	0.980	0.970	0.980	0.970	1.050	5,161,188	5,219,930	1.0114	0.980	0.970	0.980	0.970	1.050	5,161,188	1.0114	-1.01%
2014-02-24	0	0.990	0.980	0.990	0.900	0.990	2,691,357	2,555,521	0.9495	0.990	0.980	0.990	0.900	0.990	2,691,357	0.9495	5.32%
2014-02-21	0	0.940	0.930	0.950	0.900	0.960	3,905,000	3,650,770	0.9349	0.940	0.930	0.950	0.900	0.960	3,905,000	0.9349	2.17%
2014-02-20	0	0.920	0.910	0.930	0.870	1.000	11,695,188	10,755,085	0.9196	0.920	0.910	0.930	0.870	1.000	11,695,188	0.9196	-8.00%
2014-02-19	0	1.000	1.000	1.010	1.000	1.070	7,119,000	7,335,980	1.0305	1.000	1.000	1.010	1.000	1.070	7,119,000	1.0305	-8.26%
2014-02-18	0	1.090	1.080	1.090	1.070	1.110	1,079,009	1,175,319	1.0893	1.090	1.080	1.090	1.070	1.110	1,079,009	1.0893	0.00%
2014-02-17	0	1.090	1.080	1.100	1.060	1.130	4,722,470	5,115,043	1.0831	1.090	1.080	1.100	1.060	1.130	4,722,470	1.0831	-1.80%
2014-02-14	0	1.110	1.110	1.130	1.100	1.190	2,466,000	2,750,840	1.1155	1.110	1.110	1.130	1.100	1.190	2,466,000	1.1155	-4.31%
2014-02-13	0	1.160	1.150	1.170	1.090	1.170	2,767,376	3,111,223	1.1243	1.160	1.150	1.170	1.090	1.170	2,767,376	1.1243	5.45%
2014-02-12	0	1.100	1.100	1.110	1.020	1.120	7,040,000	7,469,871	1.0611	1.100	1.100	1.110	1.020	1.120	7,040,000	1.0611	-0.90%
2014-02-11	0	1.110	1.110	1.130	1.100	1.210	3,275,000	3,754,870	1.1465	1.110	1.110	1.130	1.100	1.210	3,275,000	1.1465	-5.13%
2014-02-10	0	1.170	1.170	1.190	1.160	1.230	2,300,731	2,714,341	1.1798	1.170	1.170	1.190	1.160	1.230	2,300,731	1.1798	-3.31%
2014-02-07	0	1.210	1.200	1.210	1.150	1.220	2,720,000	3,212,530	1.1811	1.210	1.200	1.210	1.150	1.220	2,720,000	1.1811	5.22%
2014-02-06	0	1.150	1.150	1.170	1.140	1.230	2,174,471	2,545,930	1.1708	1.150	1.150	1.170	1.140	1.230	2,174,471	1.1708	-3.36%
2014-02-05	0	1.190	1.180	1.200	1.190	1.280	2,423,000	2,979,480	1.2297	1.190	1.180	1.200	1.190	1.280	2,423,000	1.2297	-7.03%
2014-02-04	0	1.280	1.270	1.300	1.260	1.330	991,188	1,282,615	1.2940	1.280	1.270	1.300	1.260	1.330	991,188	1.2940	-3.76%
2014-01-30	0	1.330	1.330	1.340	1.320	1.370	761,000	1,021,470	1.3423	1.330	1.330	1.340	1.320	1.370	761,000	1.3423	0.00%
2014-01-29	0	1.330	1.330	1.340	1.310	1.380	4,404,000	5,956,930	1.3526	1.330	1.330	1.340	1.310	1.380	4,404,000	1.3526	1.53%
2014-01-28	0	1.310	1.300	1.310	1.290	1.380	2,124,000	2,795,914	1.3163	1.310	1.300	1.310	1.290	1.380	2,124,000	1.3163	-2.24%
2014-01-27	0	1.340	1.320	1.340	1.250	1.360	3,473,000	4,525,606	1.3031	1.340	1.320	1.340	1.250	1.360	3,473,000	1.3031	0.75%
2014-01-24	0	1.330	1.330	1.340	1.290	1.450	11,137,000	15,261,724	1.3704	1.330	1.330	1.340	1.290	1.450	11,137,000	1.3704	-6.34%
2014-01-23	0	1.420	1.430	1.440	1.420	1.550	4,504,882	6,615,620	1.4685	1.420	1.430	1.440	1.420	1.550	4,504,882	1.4685	-4.70%
2014-01-22	0	1.490	1.480	1.490	1.370	1.630	10,232,326	15,249,563	1.4903	1.490	1.480	1.490	1.370	1.630	10,232,326	1.4903	7.19%
2014-01-21	0	1.390	1.380	1.390	1.350	1.390	2,907,282	3,994,512	1.3740	1.390	1.380	1.390	1.350	1.390	2,907,282	1.3740	2.21%
2014-01-20	0	1.360	1.360	1.370	1.360	1.460	5,650,823	7,942,765	1.4056	1.360	1.360	1.370	1.360	1.460	5,650,823	1.4056	-5.56%
2014-01-17	0	1.440	1.430	1.450	1.410	1.480	3,179,000	4,549,630	1.4312	1.440	1.430	1.450	1.410	1.480	3,179,000	1.4312	-0.69%
2014-01-16	0	1.450	1.440	1.450	1.380	1.500	6,774,270	9,867,488	1.4566	1.450	1.440	1.450	1.380	1.500	6,774,270	1.4566	1.40%
2014-01-15	0	1.430	1.420	1.430	1.400	1.570	12,222,000	17,892,390	1.4639	1.430	1.420	1.430	1.400	1.570	12,222,000	1.4639	-8.92%
2014-01-14	0	1.570	1.560	1.570	1.530	1.620	7,308,000	11,340,580	1.5518	1.570	1.560	1.570	1.530	1.620	7,308,000	1.5518	-2.48%
2014-01-13	0	1.610	1.620	1.630	1.540	1.640	11,949,754	18,932,115	1.5843	1.610	1.620	1.630	1.540	1.640	11,949,754	1.5843	7.33%
2014-01-10	0	1.500	1.490	1.500	1.470	1.540	6,135,000	9,246,430	1.5072	1.500	1.490	1.500	1.470	1.540	6,135,000	1.5072	0.67%
2014-01-09	0	1.490	1.480	1.490	1.370	1.560	19,812,470	29,386,310	1.4832	1.490	1.480	1.490	1.370	1.560	19,812,470	1.4832	7.19%
2014-01-08	0	1.390	1.360	1.390	1.330	1.450	9,320,646	12,875,042	1.3813	1.390	1.360	1.390	1.330	1.450	9,320,646	1.3813	-0.71%
2014-01-07	0	1.400	1.390	1.400	1.310	1.400	13,213,826	18,205,393	1.3778	1.400	1.390	1.400	1.310	1.400	13,213,826	1.3778	6.87%
2014-01-06	0	1.310	1.300	1.310	1.260	1.320	9,890,534	12,978,412	1.3122	1.310	1.300	1.310	1.260	1.320	9,890,534	1.3122	4.80%
2014-01-03	0	1.250	1.240	1.250	1.230	1.270	3,770,282	4,710,945	1.2495	1.250	1.240	1.250	1.230	1.270	3,770,282	1.2495	0.00%
2014-01-02	0	1.250	1.250	1.260	1.210	1.300	4,405,238	5,554,535	1.2609	1.250	1.250	1.260	1.210	1.300	4,405,238	1.2609	3.31%
2013-12-31	0	1.210	1.190	1.220	1.190	1.240	4,005,000	4,884,110	1.2195	1.210	1.190	1.220	1.190	1.240	4,005,000	1.2195	0.00%
2013-12-30	0	1.210	1.210	1.220	1.190	1.290	7,824,094	9,673,301	1.2363	1.210	1.210	1.220	1.190	1.290	7,824,094	1.2363	2.54%
2013-12-27	0	1.180	1.160	1.180	1.160	1.200	4,553,000	5,399,740	1.1860	1.180	1.160	1.180	1.160	1.200	4,553,000	1.1860	-0.84%
2013-12-24	0	1.190	1.180	1.190	1.160	1.190	1,211,000	1,427,890	1.1791	1.190	1.180	1.190	1.160	1.190	1,211,000	1.1791	1.71%
2013-12-23	0	1.170	1.160	1.180	1.100	1.170	3,640,500	4,192,785	1.1517	1.170	1.160	1.180	1.100	1.170	3,640,500	1.1517	0.00%
2013-12-20	0	1.170	1.160	1.180	1.160	1.200	4,517,094	5,332,444	1.1805	1.170	1.160	1.180	1.160	1.200	4,517,094	1.1805	0.86%
2013-12-19	0	1.160	1.160	1.170	1.120	1.190	6,277,753	7,343,127	1.1697	1.160	1.160	1.170	1.120	1.190	6,277,753	1.1697	4.50%
2013-12-18	0	1.110	1.110	1.120	1.100	1.130	3,253,000	3,645,900	1.1208	1.110	1.110	1.120	1.100	1.130	3,253,000	1.1208	-0.89%
2013-12-17	0	1.120	1.120	1.140	1.120	1.180	5,050,470	5,846,901	1.1577	1.120	1.120	1.140	1.120	1.180	5,050,470	1.1577	-1.75%
2013-12-16	0	1.140	1.120	1.140	1.120	1.180	5,568,000	6,402,390	1.1499	1.140	1.120	1.140	1.120	1.180	5,568,000	1.1499	-3.39%
2013-12-13	0	1.180	1.160	1.180	1.060	1.190	7,208,188	8,280,638	1.1488	1.180	1.160	1.180	1.060	1.190	7,208,188	1.1488	9.26%
2013-12-12	0	1.080	1.080	1.090	1.020	1.110	8,795,000	9,504,240	1.0806	1.080	1.080	1.090	1.020	1.110	8,795,000	1.0806	4.85%
2013-12-11	0	1.030	1.030	1.060	1.030	1.140	14,197,470	15,123,788	1.0652	1.030	1.030	1.060	1.030	1.140	14,197,470	1.0652	-7.21%
2013-12-10	0	1.110	1.090	1.110	1.010	1.330	32,349,400	36,756,812	1.1362	1.110	1.090	1.110	1.010	1.330	32,349,400	1.1362	-14.62%
2013-12-09	0	1.300	1.290	1.310	1.240	1.320	7,212,235	9,333,507	1.2941	1.300	1.290	1.310	1.240	1.320	7,212,235	1.2941	3.17%
2013-12-06	0	1.260	1.250	1.260	1.190	1.270	9,975,911	12,401,032	1.2431	1.260	1.250	1.260	1.190	1.270	9,975,911	1.2431	3.28%
2013-12-05	0	1.220	1.220	1.230	1.120	1.220	11,822,702	14,016,190	1.1855	1.220	1.220	1.230	1.120	1.220	11,822,702	1.1855	5.17%
2013-12-04	0	1.160	1.160	1.170	1.090	1.170	11,442,283	12,951,748	1.1319	1.160	1.160	1.170	1.090	1.170	11,442,283	1.1319	3.57%
2013-12-03	0	1.120	1.120	1.130	1.080	1.160	22,841,706	25,702,958	1.1253	1.120	1.120	1.130	1.080	1.160	22,841,706	1.1253	2.75%
2013-12-02	0	1.090	1.080	1.090	0.960	1.140	32,514,411	34,703,416	1.0673	1.090	1.080	1.090	0.960	1.140	32,514,411	1.0673	13.54%
2013-11-29	0	0.960	0.950	0.960	0.930	0.970	4,844,506	4,582,030	0.9458	0.960	0.950	0.960	0.930	0.970	4,844,506	0.9458	1.05%
2013-11-28	0	0.950	0.940	0.950	0.910	0.960	7,945,694	7,444,432	0.9369	0.950	0.940	0.950	0.910	0.960	7,945,694	0.9369	0.00%
2013-11-27	0	0.950	0.940	0.950	0.920	1.010	36,786,195	35,638,765	0.9688	0.950	0.940	0.950	0.920	1.010	36,786,195	0.9688	3.26%
2013-11-26	0	0.920	0.920	0.930	0.830	0.920	33,866,317	29,892,659	0.8827	0.920	0.920	0.930	0.830	0.920	33,866,317	0.8827	12.20%
2013-11-25	0	0.820	0.800	0.820	0.750	0.850	46,028,188	37,227,502	0.8088	0.820	0.800	0.820	0.750	0.850	46,028,188	0.8088	9.33%
2013-11-22	0	0.750	0.740	0.750	0.730	0.750	3,211,413	2,363,284	0.7359	0.750	0.740	0.750	0.730	0.750	3,211,413	0.7359	1.35%
2013-11-21	0	0.740	0.730	0.740	0.730	0.750	5,920,000	4,391,570	0.7418	0.740	0.730	0.740	0.730	0.750	5,920,000	0.7418	0.00%
2013-11-20	0	0.740	0.730	0.740	0.690	0.750	4,483,000	3,258,030	0.7268	0.740	0.730	0.740	0.690	0.750	4,483,000	0.7268	4.23%
2013-11-19	0	0.710	0.700	0.710	0.670	0.720	5,111,164	3,574,851	0.6994	0.710	0.700	0.710	0.670	0.720	5,111,164	0.6994	5.97%
2013-11-18	0	0.670	0.660	0.670	0.650	0.710	3,679,694	2,551,223	0.6933	0.670	0.660	0.670	0.650	0.710	3,679,694	0.6933	-4.29%
2013-11-15	0	0.700	0.690	0.700	0.690	0.770	15,877,376	11,575,511	0.7291	0.700	0.690	0.700	0.690	0.770	15,877,376	0.7291	-5.41%
2013-11-14	0	0.740	0.730	0.740	0.700	0.740	4,256,000	3,079,120	0.7235	0.740	0.730	0.740	0.700	0.740	4,256,000	0.7235	4.23%
2013-11-13	0	0.710	0.700	0.710	0.690	0.750	4,263,411	3,052,813	0.7160	0.710	0.700	0.710	0.690	0.750	4,263,411	0.7160	1.43%
2013-11-12	0	0.700	0.700	0.710	0.680	0.700	1,571,000	1,088,640	0.6930	0.700	0.700	0.710	0.680	0.700	1,571,000	0.6930	0.00%
2013-11-11	0	0.700	0.680	0.700	0.670	0.730	6,749,940	4,679,411	0.6933	0.700	0.680	0.700	0.670	0.730	6,749,940	0.6933	-4.11%
2013-11-08	0	0.730	0.720	0.730	0.650	0.750	16,745,765	11,922,363	0.7120	0.730	0.720	0.730	0.650	0.750	16,745,765	0.7120	14.06%
2013-11-07	0	0.640	0.640	0.650	0.630	0.660	2,463,000	1,593,900	0.6471	0.640	0.640	0.650	0.630	0.660	2,463,000	0.6471	-3.03%
2013-11-06	0	0.660	0.650	0.660	0.660	0.680	2,003,000	1,346,710	0.6723	0.660	0.650	0.660	0.660	0.680	2,003,000	0.6723	0.00%
2013-11-05	0	0.660	0.660	0.670	0.650	0.670	2,148,282	1,419,714	0.6609	0.660	0.660	0.670	0.650	0.670	2,148,282	0.6609	1.54%
2013-11-04	0	0.650	0.660	0.670	0.650	0.670	3,670,000	2,402,680	0.6547	0.650	0.660	0.670	0.650	0.670	3,670,000	0.6547	-1.52%
2013-11-01	0	0.660	0.660	0.670	0.620	0.670	6,642,000	4,304,040	0.6480	0.660	0.660	0.670	0.620	0.670	6,642,000	0.6480	3.13%
2013-10-31	0	0.640	0.630	0.640	0.630	0.650	2,573,000	1,642,150	0.6382	0.640	0.630	0.640	0.630	0.650	2,573,000	0.6382	0.00%
2013-10-30	0	0.640	0.630	0.650	0.610	0.640	5,380,000	3,384,100	0.6290	0.640	0.630	0.650	0.610	0.640	5,380,000	0.6290	6.67%
2013-10-29	0	0.600	0.600	0.610	0.590	0.680	9,889,000	6,260,170	0.6330	0.600	0.600	0.610	0.590	0.680	9,889,000	0.6330	-4.76%
2013-10-28	0	0.630	0.620	0.630	0.580	0.630	7,701,823	4,706,403	0.6111	0.630	0.620	0.630	0.580	0.630	7,701,823	0.6111	6.78%
2013-10-25	0	0.590	0.580	0.590	0.560	0.600	3,980,000	2,327,220	0.5847	0.590	0.580	0.590	0.560	0.600	3,980,000	0.5847	0.00%
2013-10-24	0	0.590	0.580	0.590	0.570	0.600	9,861,000	5,750,460	0.5832	0.590	0.580	0.590	0.570	0.600	9,861,000	0.5832	-1.67%
2013-10-23	0	0.600	0.590	0.610	0.590	0.650	11,131,212	7,013,922	0.6301	0.600	0.590	0.610	0.590	0.650	11,131,212	0.6301	-6.25%
2013-10-22	0	0.640	0.620	0.640	0.630	0.670	5,481,000	3,511,900	0.6407	0.640	0.620	0.640	0.630	0.670	5,481,000	0.6407	-3.03%
2013-10-21	0	0.660	0.660	0.670	0.610	0.680	14,520,941	9,449,754	0.6508	0.660	0.660	0.670	0.610	0.680	14,520,941	0.6508	1.54%
2013-10-18	0	0.650	0.640	0.650	0.640	0.710	17,556,000	11,755,240	0.6696	0.650	0.640	0.650	0.640	0.710	17,556,000	0.6696	-2.99%
2013-10-17	0	0.670	0.660	0.670	0.630	0.690	15,923,541	10,486,921	0.6586	0.670	0.660	0.670	0.630	0.690	15,923,541	0.6586	0.00%
2013-10-16	0	0.670	0.660	0.670	0.540	0.680	63,590,540	39,776,524	0.6255	0.670	0.660	0.670	0.540	0.680	63,590,540	0.6255	21.82%
2013-10-15	0	0.550	0.550	0.560	0.540	0.560	8,890,000	4,862,580	0.5470	0.550	0.550	0.560	0.540	0.560	8,890,000	0.5470	0.00%
2013-10-11	0	0.550	0.540	0.550	0.480	0.550	14,845,188	7,749,519	0.5220	0.550	0.540	0.550	0.480	0.550	14,845,188	0.5220	12.24%
2013-10-10	0	0.490	0.485	0.490	0.480	0.500	3,851,000	1,871,645	0.4860	0.490	0.485	0.490	0.480	0.500	3,851,000	0.4860	0.00%
2013-10-09	0	0.490	0.490	0.495	0.485	0.510	10,491,000	5,203,730	0.4960	0.490	0.490	0.495	0.485	0.510	10,491,000	0.4960	-3.92%
2013-10-08	0	0.510	0.510	0.520	0.500	0.540	12,883,000	6,658,340	0.5168	0.510	0.510	0.520	0.500	0.540	12,883,000	0.5168	-5.56%
2013-10-07	0	0.540	0.530	0.540	0.470	0.540	41,368,000	21,370,170	0.5166	0.540	0.530	0.540	0.470	0.540	41,368,000	0.5166	13.68%
2013-10-04	0	0.475	0.465	0.475	0.445	0.495	25,827,000	12,282,795	0.4756	0.475	0.465	0.475	0.445	0.495	25,827,000	0.4756	7.95%
2013-10-03	0	0.440	0.440	0.445	0.440	0.455	6,343,470	2,818,839	0.4444	0.440	0.440	0.445	0.440	0.455	6,343,470	0.4444	-2.22%
2013-10-02	0	0.450	0.455	0.460	0.440	0.455	1,809,753	813,496	0.4495	0.450	0.455	0.460	0.440	0.455	1,809,753	0.4495	1.12%
2013-09-30	0	0.445	0.445	0.450	0.445	0.465	1,437,658	654,747	0.4554	0.445	0.445	0.450	0.445	0.465	1,437,658	0.4554	-3.26%
2013-09-27	0	0.460	0.455	0.465	0.445	0.490	11,831,470	5,528,766	0.4673	0.460	0.455	0.465	0.445	0.490	11,831,470	0.4673	-3.16%
2013-09-26	0	0.475	0.475	0.480	0.435	0.480	9,705,000	4,470,700	0.4607	0.475	0.475	0.480	0.435	0.480	9,705,000	0.4607	6.74%
2013-09-25	0	0.445	0.440	0.445	0.430	0.455	6,741,000	3,005,235	0.4458	0.445	0.440	0.445	0.430	0.455	6,741,000	0.4458	3.49%
2013-09-24	0	0.430	0.430	0.435	0.430	0.445	2,280,000	999,655	0.4384	0.430	0.430	0.435	0.430	0.445	2,280,000	0.4384	0.00%
2013-09-23	0	0.430	0.430	0.435	0.425	0.450	3,111,000	1,363,545	0.4383	0.430	0.430	0.435	0.425	0.450	3,111,000	0.4383	1.18%
2013-09-19	0	0.425	0.425	0.430	0.405	0.430	2,021,823	847,095	0.4190	0.425	0.425	0.430	0.405	0.430	2,021,823	0.4190	3.66%
2013-09-18	0	0.410	0.405	0.410	0.405	0.415	1,392,483	569,123	0.4087	0.410	0.405	0.410	0.405	0.415	1,392,483	0.4087	0.00%
2013-09-17	0	0.410	0.405	0.410	0.405	0.415	1,069,000	434,500	0.4065	0.410	0.405	0.410	0.405	0.415	1,069,000	0.4065	-1.20%
2013-09-16	0	0.415	0.415	0.425	0.415	0.425	600,752	250,765	0.4174	0.415	0.415	0.425	0.415	0.425	600,752	0.4174	0.00%
2013-09-13	0	0.415	0.410	0.415	0.405	0.420	1,545,000	638,715	0.4134	0.415	0.410	0.415	0.405	0.420	1,545,000	0.4134	-1.19%
2013-09-12	0	0.420	0.415	0.420	0.415	0.430	1,296,000	548,630	0.4233	0.420	0.415	0.420	0.415	0.430	1,296,000	0.4233	-2.33%
2013-09-11	0	0.430	0.430	0.435	0.430	0.435	522,940	225,285	0.4308	0.430	0.430	0.435	0.430	0.435	522,940	0.4308	-1.15%
2013-09-10	0	0.435	0.430	0.435	0.425	0.435	566,471	242,078	0.4273	0.435	0.430	0.435	0.425	0.435	566,471	0.4273	1.16%
2013-09-09	0	0.430	0.430	0.435	0.430	0.445	586,504	254,546	0.4340	0.430	0.430	0.435	0.430	0.445	586,504	0.4340	0.00%
2013-09-06	0	0.430	0.430	0.435	0.430	0.435	420,000	181,350	0.4318	0.430	0.430	0.435	0.430	0.435	420,000	0.4318	-1.15%
2013-09-05	0	0.435	0.430	0.435	0.425	0.440	634,000	275,285	0.4342	0.435	0.430	0.435	0.425	0.440	634,000	0.4342	2.35%
2013-09-04	0	0.425	0.425	0.430	0.420	0.435	2,948,564	1,256,955	0.4263	0.425	0.425	0.430	0.420	0.435	2,948,564	0.4263	0.00%
2013-09-03	0	0.425	0.425	0.435	0.420	0.435	818,000	348,625	0.4262	0.425	0.425	0.435	0.420	0.435	818,000	0.4262	1.19%
2013-09-02	0	0.420	0.420	0.425	0.420	0.425	395,000	166,650	0.4219	0.420	0.420	0.425	0.420	0.425	395,000	0.4219	0.00%
2013-08-30	0	0.420	0.420	0.425	0.415	0.425	588,000	247,595	0.4211	0.420	0.420	0.425	0.415	0.425	588,000	0.4211	0.00%
2013-08-29	0	0.420	0.420	0.425	0.420	0.430	1,553,000	658,880	0.4243	0.420	0.420	0.425	0.420	0.430	1,553,000	0.4243	-1.18%
2013-08-28	0	0.425	0.425	0.435	0.425	0.440	2,065,000	894,455	0.4332	0.425	0.425	0.435	0.425	0.440	2,065,000	0.4332	-4.49%
2013-08-27	0	0.445	0.440	0.445	0.435	0.455	6,556,412	2,909,242	0.4437	0.445	0.440	0.445	0.435	0.455	6,556,412	0.4437	2.30%
2013-08-26	0	0.435	0.435	0.440	0.430	0.435	885,000	384,075	0.4340	0.435	0.435	0.440	0.430	0.435	885,000	0.4340	1.16%
2013-08-23	0	0.430	0.430	0.435	0.425	0.435	1,119,000	483,470	0.4321	0.430	0.430	0.435	0.425	0.435	1,119,000	0.4321	0.00%
2013-08-22	0	0.430	0.425	0.435	0.425	0.435	1,033,000	443,215	0.4291	0.430	0.425	0.435	0.425	0.435	1,033,000	0.4291	-1.15%
2013-08-21	0	0.435	0.430	0.435	0.420	0.440	3,608,000	1,549,010	0.4293	0.435	0.430	0.435	0.420	0.440	3,608,000	0.4293	3.57%
2013-08-20	0	0.420	0.420	0.430	0.415	0.430	3,221,000	1,354,070	0.4204	0.420	0.420	0.430	0.415	0.430	3,221,000	0.4204	-2.33%
2013-08-19	0	0.430	0.430	0.435	0.430	0.440	2,406,000	1,049,760	0.4363	0.430	0.430	0.435	0.430	0.440	2,406,000	0.4363	2.38%
2013-08-16	0	0.420	0.420	0.435	0.420	0.430	1,040,000	441,640	0.4247	0.420	0.420	0.435	0.420	0.430	1,040,000	0.4247	-3.45%
2013-08-15	0	0.435	0.430	0.435	0.425	0.455	9,114,412	4,026,630	0.4418	0.435	0.430	0.435	0.425	0.455	9,114,412	0.4418	1.16%
2013-08-13	0	0.430	0.425	0.430	0.420	0.430	4,371,000	1,867,560	0.4273	0.430	0.425	0.430	0.420	0.430	4,371,000	0.4273	2.38%
2013-08-12	0	0.420	0.420	0.425	0.410	0.430	5,060,130	2,115,932	0.4182	0.420	0.420	0.425	0.410	0.430	5,060,130	0.4182	0.00%
2013-08-09	0	0.420	0.415	0.420	0.405	0.425	2,197,412	916,648	0.4171	0.420	0.415	0.420	0.405	0.425	2,197,412	0.4171	3.70%
2013-08-08	0	0.405	0.405	0.410	0.405	0.415	1,032,000	422,640	0.4095	0.405	0.405	0.410	0.405	0.415	1,032,000	0.4095	0.00%
2013-08-07	0	0.405	0.405	0.410	0.405	0.420	1,430,000	586,860	0.4104	0.405	0.405	0.410	0.405	0.420	1,430,000	0.4104	-2.41%
2013-08-06	0	0.415	0.405	0.415	0.410	0.420	1,704,564	707,414	0.4150	0.415	0.405	0.415	0.410	0.420	1,704,564	0.4150	0.00%
2013-08-05	0	0.415	0.410	0.415	0.400	0.415	1,580,412	648,998	0.4107	0.415	0.410	0.415	0.400	0.415	1,580,412	0.4107	0.00%
2013-08-02	0	0.415	0.405	0.415	0.405	0.420	2,278,941	935,476	0.4105	0.415	0.405	0.415	0.405	0.420	2,278,941	0.4105	0.00%
2013-08-01	0	0.415	0.410	0.420	0.410	0.420	1,389,470	576,673	0.4150	0.415	0.410	0.420	0.410	0.420	1,389,470	0.4150	1.22%
2013-07-31	0	0.410	0.405	0.410	0.405	0.410	372,000	152,270	0.4093	0.410	0.405	0.410	0.405	0.410	372,000	0.4093	0.00%
2013-07-30	0	0.410	0.410	0.415	0.410	0.410	450,000	184,500	0.4100	0.410	0.410	0.415	0.410	0.410	450,000	0.4100	-2.38%
2013-07-29	0	0.420	0.415	0.420	0.400	0.425	4,098,000	1,681,810	0.4104	0.420	0.415	0.420	0.400	0.425	4,098,000	0.4104	-1.18%
2013-07-26	0	0.425	0.420	0.425	0.420	0.440	1,171,000	495,050	0.4228	0.425	0.420	0.425	0.420	0.440	1,171,000	0.4228	-1.16%
2013-07-25	0	0.430	0.425	0.430	0.415	0.445	2,837,259	1,229,912	0.4335	0.430	0.425	0.430	0.415	0.445	2,837,259	0.4335	2.38%
2013-07-24	0	0.420	0.415	0.420	0.410	0.430	2,393,882	1,004,278	0.4195	0.420	0.415	0.420	0.410	0.430	2,393,882	0.4195	-1.18%
2013-07-23	0	0.425	0.420	0.430	0.405	0.435	1,894,059	800,577	0.4227	0.425	0.420	0.430	0.405	0.435	1,894,059	0.4227	3.66%
2013-07-22	0	0.410	0.410	0.415	0.410	0.410	300,000	123,000	0.4100	0.410	0.410	0.415	0.410	0.410	300,000	0.4100	1.23%
2013-07-19	0	0.405	0.405	0.410	0.405	0.425	1,810,000	751,550	0.4152	0.405	0.405	0.410	0.405	0.425	1,810,000	0.4152	-2.41%
2013-07-18	0	0.415	0.410	0.425	0.410	0.420	431,000	179,060	0.4155	0.415	0.410	0.425	0.410	0.420	431,000	0.4155	0.00%
2013-07-17	0	0.415	0.415	0.420	0.410	0.420	1,214,000	500,450	0.4122	0.415	0.415	0.420	0.410	0.420	1,214,000	0.4122	-2.35%
2013-07-16	0	0.425	0.425	0.430	0.410	0.445	2,475,000	1,067,730	0.4314	0.425	0.425	0.430	0.410	0.445	2,475,000	0.4314	1.19%
2013-07-15	0	0.420	0.415	0.425	0.410	0.420	672,825	278,601	0.4141	0.420	0.415	0.425	0.410	0.420	672,825	0.4141	1.20%
2013-07-12	0	0.415	0.410	0.420	0.410	0.425	1,382,753	574,858	0.4157	0.415	0.410	0.420	0.410	0.425	1,382,753	0.4157	0.00%
2013-07-11	0	0.415	0.410	0.415	0.415	0.430	1,381,882	583,526	0.4223	0.415	0.410	0.415	0.415	0.430	1,381,882	0.4223	-3.49%
2013-07-10	0	0.430	0.425	0.435	0.420	0.445	2,621,000	1,128,035	0.4304	0.430	0.425	0.435	0.420	0.445	2,621,000	0.4304	-3.37%
2013-07-09	0	0.445	0.435	0.445	0.435	0.465	2,313,847	1,039,626	0.4493	0.445	0.435	0.445	0.435	0.465	2,313,847	0.4493	-2.20%
2013-07-08	0	0.455	0.445	0.455	0.410	0.455	5,900,965	2,538,262	0.4301	0.455	0.445	0.455	0.410	0.455	5,900,965	0.4301	9.64%
2013-07-05	0	0.415	0.410	0.415	0.410	0.420	1,028,000	422,895	0.4114	0.415	0.410	0.415	0.410	0.420	1,028,000	0.4114	3.75%
2013-07-04	0	0.400	0.400	0.405	0.400	0.405	92,000	36,910	0.4012	0.400	0.400	0.405	0.400	0.405	92,000	0.4012	1.27%
2013-07-03	0	0.395	0.395	0.405	0.395	0.405	1,146,000	457,370	0.3991	0.395	0.395	0.405	0.395	0.405	1,146,000	0.3991	-3.66%
2013-07-02	0	0.410	0.410	0.415	0.405	0.420	299,000	122,405	0.4094	0.410	0.410	0.415	0.405	0.420	299,000	0.4094	-2.38%
2013-06-28	0	0.420	0.410	0.420	0.400	0.420	693,413	282,174	0.4069	0.420	0.410	0.420	0.400	0.420	693,413	0.4069	2.44%
2013-06-27	0	0.410	0.410	0.420	0.410	0.430	3,286,000	1,390,075	0.4230	0.410	0.410	0.420	0.410	0.430	3,286,000	0.4230	-2.38%
2013-06-26	0	0.420	0.410	0.420	0.395	0.420	2,149,000	877,760	0.4085	0.420	0.410	0.420	0.395	0.420	2,149,000	0.4085	3.70%
2013-06-25	0	0.405	0.400	0.405	0.380	0.420	2,330,000	928,580	0.3985	0.405	0.400	0.405	0.380	0.420	2,330,000	0.3985	-4.71%
2013-06-24	0	0.425	0.415	0.425	0.410	0.455	3,287,000	1,399,380	0.4257	0.425	0.415	0.425	0.410	0.455	3,287,000	0.4257	-7.61%
2013-06-21	0	0.460	0.455	0.460	0.445	0.470	12,387,000	5,697,605	0.4600	0.460	0.455	0.460	0.445	0.470	12,387,000	0.4600	-4.17%
2013-06-20	0	0.480	0.470	0.480	0.465	0.500	18,600,000	8,918,310	0.4795	0.480	0.470	0.480	0.465	0.500	18,600,000	0.4795	0.00%
2013-06-19	0	0.480	0.480	0.485	0.430	0.495	42,156,439	19,801,315	0.4697	0.480	0.480	0.485	0.430	0.495	42,156,439	0.4697	12.94%
2013-06-18	0	0.425	0.420	0.425	0.405	0.425	718,000	301,800	0.4203	0.425	0.420	0.425	0.405	0.425	718,000	0.4203	2.41%
2013-06-17	0	0.415	0.405	0.415	-	-	0	0	-	0.415	0.405	0.415	-	-	0	-	0.00%
2013-06-14	0	0.415	0.415	0.420	0.395	0.440	3,641,941	1,545,531	0.4244	0.415	0.415	0.420	0.395	0.440	3,641,941	0.4244	3.75%
2013-06-13	0	0.400	0.400	0.405	0.385	0.400	917,000	363,565	0.3965	0.400	0.400	0.405	0.385	0.400	917,000	0.3965	-2.44%
2013-06-11	0	0.410	0.405	0.410	0.410	0.410	31,000	12,710	0.4100	0.410	0.405	0.410	0.410	0.410	31,000	0.4100	-2.38%
2013-06-10	0	0.420	0.415	0.430	0.415	0.430	597,000	250,485	0.4196	0.420	0.415	0.430	0.415	0.430	597,000	0.4196	1.20%
2013-06-07	0	0.415	0.415	0.420	0.400	0.425	1,805,000	746,045	0.4133	0.415	0.415	0.420	0.400	0.425	1,805,000	0.4133	0.00%
2013-06-06	0	0.415	0.410	0.420	0.405	0.425	1,659,000	687,170	0.4142	0.415	0.410	0.420	0.405	0.425	1,659,000	0.4142	-4.60%
2013-06-05	0	0.435	0.430	0.435	0.425	0.450	1,462,000	642,270	0.4393	0.435	0.430	0.435	0.425	0.450	1,462,000	0.4393	-1.14%
2013-06-04	0	0.440	0.440	0.445	0.435	0.445	1,949,000	858,835	0.4407	0.440	0.440	0.445	0.435	0.445	1,949,000	0.4407	1.15%
2013-06-03	0	0.435	0.435	0.440	0.430	0.455	3,644,282	1,609,543	0.4417	0.435	0.435	0.440	0.430	0.455	3,644,282	0.4417	-1.14%
2013-05-31	0	0.440	0.430	0.440	0.410	0.450	6,656,942	2,882,470	0.4330	0.440	0.430	0.440	0.410	0.450	6,656,942	0.4330	7.32%
2013-05-30	0	0.410	0.410	0.415	0.410	0.420	330,282	135,959	0.4116	0.410	0.410	0.415	0.410	0.420	330,282	0.4116	-2.38%
2013-05-29	0	0.420	0.420	0.425	0.410	0.430	1,313,269	552,092	0.4204	0.420	0.420	0.425	0.410	0.430	1,313,269	0.4204	1.20%
2013-05-28	0	0.415	0.415	0.420	0.405	0.420	571,470	236,078	0.4131	0.415	0.415	0.420	0.405	0.420	571,470	0.4131	0.00%
2013-05-27	0	0.415	0.410	0.420	0.405	0.420	570,883	234,554	0.4109	0.415	0.410	0.420	0.405	0.420	570,883	0.4109	1.22%
2013-05-24	0	0.410	0.405	0.410	0.400	0.420	398,000	161,730	0.4064	0.410	0.405	0.410	0.400	0.420	398,000	0.4064	0.00%
2013-05-23	0	0.410	0.410	0.415	0.410	0.425	2,663,000	1,104,235	0.4147	0.410	0.410	0.415	0.410	0.425	2,663,000	0.4147	-4.65%
2013-05-22	0	0.430	0.430	0.435	0.425	0.445	2,150,000	940,350	0.4374	0.430	0.430	0.435	0.425	0.445	2,150,000	0.4374	0.00%
2013-05-21	0	0.430	0.430	0.440	0.430	0.445	1,425,282	623,378	0.4374	0.430	0.430	0.440	0.430	0.445	1,425,282	0.4374	-3.37%
2013-05-20	0	0.445	0.440	0.445	0.440	0.450	1,661,000	737,785	0.4442	0.445	0.440	0.445	0.440	0.450	1,661,000	0.4442	2.30%
2013-05-16	0	0.435	0.435	0.440	0.435	0.440	1,535,000	671,915	0.4377	0.435	0.435	0.440	0.435	0.440	1,535,000	0.4377	-1.14%
2013-05-15	0	0.440	0.430	0.440	0.425	0.460	12,760,083	5,639,545	0.4420	0.440	0.430	0.440	0.425	0.460	12,760,083	0.4420	0.00%
2013-05-14	0	0.440	0.435	0.440	0.430	0.480	13,452,000	6,145,370	0.4568	0.440	0.435	0.440	0.430	0.480	13,452,000	0.4568	-8.33%
2013-05-13	0	0.480	0.475	0.480	0.465	0.500	30,221,188	14,537,115	0.4810	0.480	0.475	0.480	0.465	0.500	30,221,188	0.4810	2.13%
2013-05-10	0	0.470	0.465	0.470	0.440	0.475	14,476,471	6,720,392	0.4642	0.470	0.465	0.470	0.440	0.475	14,476,471	0.4642	5.62%
2013-05-09	0	0.445	0.440	0.445	0.415	0.455	13,535,000	5,922,995	0.4376	0.445	0.440	0.445	0.415	0.455	13,535,000	0.4376	7.23%
2013-05-08	0	0.415	0.410	0.415	0.410	0.420	1,385,000	571,250	0.4125	0.415	0.410	0.415	0.410	0.420	1,385,000	0.4125	-1.19%
2013-05-07	0	0.420	0.415	0.420	0.400	0.420	2,566,000	1,052,765	0.4103	0.420	0.415	0.420	0.400	0.420	2,566,000	0.4103	2.44%
2013-05-06	0	0.410	0.405	0.410	0.400	0.410	541,000	218,480	0.4038	0.410	0.405	0.410	0.400	0.410	541,000	0.4038	0.00%
2013-05-03	0	0.410	0.405	0.415	0.400	0.410	531,000	214,940	0.4048	0.410	0.405	0.415	0.400	0.410	531,000	0.4048	1.23%
2013-05-02	0	0.405	0.410	0.415	0.400	0.415	405,000	164,585	0.4064	0.405	0.410	0.415	0.400	0.415	405,000	0.4064	-1.22%
2013-04-30	0	0.410	0.390	0.410	0.395	0.420	1,301,000	533,370	0.4100	0.410	0.390	0.410	0.395	0.420	1,301,000	0.4100	-1.20%
2013-04-29	0	0.415	0.405	0.415	0.410	0.425	698,470	286,643	0.4104	0.415	0.405	0.415	0.410	0.425	698,470	0.4104	1.22%
2013-04-26	0	0.410	0.410	0.420	0.390	0.430	1,512,000	617,245	0.4082	0.410	0.410	0.420	0.390	0.430	1,512,000	0.4082	-3.53%
2013-04-25	0	0.425	0.420	0.425	0.400	0.430	5,032,765	2,107,146	0.4187	0.425	0.420	0.425	0.400	0.430	5,032,765	0.4187	7.59%
2013-04-24	0	0.395	0.395	0.400	0.390	0.400	897,941	356,498	0.3970	0.395	0.395	0.400	0.390	0.400	897,941	0.3970	-2.47%
2013-04-23	0	0.405	0.395	0.405	0.360	0.405	3,749,000	1,490,215	0.3975	0.405	0.395	0.405	0.360	0.405	3,749,000	0.3975	8.00%
2013-04-22	0	0.375	0.375	0.380	0.330	0.400	1,925,000	749,340	0.3893	0.375	0.375	0.380	0.330	0.400	1,925,000	0.3893	7.14%
2013-04-19	0	0.350	0.330	0.350	-	-	0	0	-	0.350	0.330	0.350	-	-	0	-	0.00%
2013-04-18	0	0.350	0.320	0.350	0.350	0.350	120,000	42,000	0.3500	0.350	0.320	0.350	0.350	0.350	120,000	0.3500	4.48%
2013-04-17	0	0.335	0.325	0.350	-	-	0	0	-	0.335	0.325	0.350	-	-	0	-	0.00%
2013-04-16	0	0.335	0.330	0.335	0.300	0.335	301,000	96,750	0.3214	0.335	0.330	0.335	0.300	0.335	301,000	0.3214	3.08%
2013-04-15	0	0.325	0.325	0.340	0.315	0.370	96,094	31,403	0.3268	0.325	0.325	0.340	0.315	0.370	96,094	0.3268	-5.80%
2013-04-12	0	0.345	0.315	0.345	0.350	0.350	50,000	17,500	0.3500	0.345	0.315	0.345	0.350	0.350	50,000	0.3500	2.99%
2013-04-11	0	0.335	0.330	0.335	0.310	0.400	1,421,471	472,401	0.3323	0.335	0.330	0.335	0.310	0.400	1,421,471	0.3323	4.69%
2013-04-10	0	0.320	0.320	0.330	0.320	0.330	1,700,000	560,200	0.3295	0.320	0.320	0.330	0.320	0.330	1,700,000	0.3295	-3.03%
2013-04-09	0	0.330	0.330	0.335	0.330	0.330	1,161,000	383,130	0.3300	0.330	0.330	0.335	0.330	0.330	1,161,000	0.3300	4.76%
2013-04-08	0	0.315	0.315	0.320	0.310	0.320	1,657,764	527,655	0.3183	0.315	0.315	0.320	0.310	0.320	1,657,764	0.3183	-1.56%
2013-04-05	0	0.320	0.315	0.325	0.310	0.330	5,297,000	1,700,765	0.3211	0.320	0.315	0.325	0.310	0.330	5,297,000	0.3211	3.23%
2013-04-03	0	0.310	0.310	0.320	0.305	0.305	1,000	305	0.3050	0.310	0.310	0.320	0.305	0.305	1,000	0.3050	0.00%
2013-04-02	0	0.310	0.300	0.325	0.310	0.310	148,000	46,420	0.3136	0.310	0.300	0.325	0.310	0.310	148,000	0.3136	-1.59%
2013-03-28	0	0.315	0.305	0.315	0.310	0.330	312,941	100,713	0.3218	0.315	0.305	0.315	0.310	0.330	312,941	0.3218	1.61%
2013-03-27	0	0.310	0.300	0.310	0.300	0.310	478,000	143,425	0.3001	0.310	0.300	0.310	0.300	0.310	478,000	0.3001	-1.59%
2013-03-26	0	0.315	0.305	0.315	0.300	0.315	311,000	94,480	0.3038	0.315	0.305	0.315	0.300	0.315	311,000	0.3038	0.00%
2013-03-25	0	0.315	0.310	0.315	0.305	0.315	311,000	95,215	0.3062	0.315	0.310	0.315	0.305	0.315	311,000	0.3062	-1.56%
2013-03-22	0	0.320	0.315	0.320	0.320	0.330	360,000	115,900	0.3219	0.320	0.315	0.320	0.320	0.330	360,000	0.3219	0.00%
2013-03-21	0	0.320	0.320	0.330	0.310	0.310	210,000	65,100	0.3100	0.320	0.320	0.330	0.310	0.310	210,000	0.3100	0.00%
2013-03-20	0	0.320	0.310	0.320	0.310	0.320	235,000	74,850	0.3185	0.320	0.310	0.320	0.310	0.320	235,000	0.3185	3.23%
2013-03-19	0	0.310	0.310	0.325	0.310	0.320	105,000	33,550	0.3195	0.310	0.310	0.325	0.310	0.320	105,000	0.3195	-3.12%
2013-03-18	0	0.320	0.305	0.320	-	-	0	0	-	0.320	0.305	0.320	-	-	0	-	0.00%
2013-03-15	0	0.320	0.320	0.325	0.300	0.330	419,000	129,930	0.3101	0.320	0.320	0.325	0.300	0.330	419,000	0.3101	-1.54%
2013-03-14	0	0.325	0.325	0.335	0.320	0.335	575,094	187,762	0.3265	0.325	0.325	0.335	0.320	0.335	575,094	0.3265	0.00%
2013-03-13	0	0.325	0.325	0.330	0.320	0.335	1,057,000	344,110	0.3256	0.325	0.325	0.330	0.320	0.335	1,057,000	0.3256	-4.41%
2013-03-12	0	0.340	0.340	0.355	0.340	0.355	245,000	85,415	0.3486	0.340	0.340	0.355	0.340	0.355	245,000	0.3486	-5.56%
2013-03-11	0	0.360	0.355	0.360	0.350	0.370	414,882	147,324	0.3551	0.360	0.355	0.360	0.350	0.370	414,882	0.3551	-2.70%
2013-03-08	0	0.370	0.355	0.370	0.350	0.370	250,000	87,700	0.3508	0.370	0.355	0.370	0.350	0.370	250,000	0.3508	2.78%
2013-03-07	0	0.360	0.355	0.360	0.360	0.360	263,000	94,680	0.3600	0.360	0.355	0.360	0.360	0.360	263,000	0.3600	0.00%
2013-03-06	0	0.360	0.360	0.370	0.355	0.365	347,000	124,195	0.3579	0.360	0.360	0.370	0.355	0.365	347,000	0.3579	-1.37%
2013-03-05	0	0.365	0.355	0.365	-	-	0	0	-	0.365	0.355	0.365	-	-	0	-	-1.35%
2013-03-04	0	0.370	0.355	0.370	0.355	0.380	967,000	343,490	0.3552	0.370	0.355	0.370	0.355	0.380	967,000	0.3552	2.78%
2013-03-01	0	0.360	0.360	0.365	0.360	0.365	372,882	134,819	0.3616	0.360	0.360	0.365	0.360	0.365	372,882	0.3616	-2.70%
2013-02-28	0	0.370	0.365	0.375	0.355	0.375	1,093,282	395,488	0.3617	0.370	0.365	0.375	0.355	0.375	1,093,282	0.3617	2.78%
2013-02-27	0	0.360	0.360	0.370	0.355	0.370	627,112	225,237	0.3592	0.360	0.360	0.370	0.355	0.370	627,112	0.3592	0.00%
2013-02-26	0	0.360	0.360	0.365	0.360	0.370	1,042,000	377,570	0.3624	0.360	0.360	0.365	0.360	0.370	1,042,000	0.3624	-4.00%
2013-02-25	0	0.375	0.370	0.375	0.370	0.380	568,000	212,330	0.3738	0.375	0.370	0.375	0.370	0.380	568,000	0.3738	0.00%
2013-02-22	0	0.375	0.375	0.380	0.370	0.385	767,941	286,454	0.3730	0.375	0.375	0.380	0.370	0.385	767,941	0.3730	-1.32%
2013-02-21	0	0.380	0.380	0.385	0.370	0.385	1,278,000	481,920	0.3771	0.380	0.380	0.385	0.370	0.385	1,278,000	0.3771	-2.56%
2013-02-20	0	0.390	0.385	0.390	0.375	0.390	390,648	148,010	0.3789	0.390	0.385	0.390	0.375	0.390	390,648	0.3789	2.63%
2013-02-19	0	0.380	0.375	0.380	0.380	0.390	1,273,000	484,625	0.3807	0.380	0.375	0.380	0.380	0.390	1,273,000	0.3807	-3.80%
2013-02-18	0	0.395	0.390	0.395	0.385	0.400	1,259,000	494,080	0.3924	0.395	0.390	0.395	0.385	0.400	1,259,000	0.3924	1.28%
2013-02-15	0	0.390	0.390	0.395	0.370	0.405	2,262,764	884,702	0.3910	0.390	0.390	0.395	0.370	0.405	2,262,764	0.3910	2.63%
2013-02-14	0	0.380	0.375	0.385	0.375	0.380	620,000	234,615	0.3784	0.380	0.375	0.385	0.375	0.380	620,000	0.3784	0.00%
2013-02-08	0	0.380	0.370	0.380	0.370	0.380	1,254,000	471,090	0.3757	0.380	0.370	0.380	0.370	0.380	1,254,000	0.3757	5.56%
2013-02-07	0	0.360	0.365	0.380	0.360	0.380	1,540,941	574,399	0.3728	0.360	0.365	0.380	0.360	0.380	1,540,941	0.3728	-5.26%
2013-02-06	0	0.380	0.380	0.385	0.360	0.380	1,165,000	433,875	0.3724	0.380	0.380	0.385	0.360	0.380	1,165,000	0.3724	4.11%
2013-02-05	0	0.365	0.360	0.370	0.360	0.380	3,076,000	1,144,310	0.3720	0.365	0.360	0.370	0.360	0.380	3,076,000	0.3720	-5.19%
2013-02-04	0	0.385	0.385	0.390	0.385	0.430	9,660,504	3,926,226	0.4064	0.385	0.385	0.390	0.385	0.430	9,660,504	0.4064	-1.28%
2013-02-01	0	0.390	0.390	0.395	0.375	0.405	5,275,000	2,062,410	0.3910	0.390	0.390	0.395	0.375	0.405	5,275,000	0.3910	4.00%
2013-01-31	0	0.375	0.360	0.375	0.350	0.375	1,538,000	561,100	0.3648	0.375	0.360	0.375	0.350	0.375	1,538,000	0.3648	0.00%
2013-01-30	0	0.375	0.365	0.375	0.365	0.405	7,391,000	2,841,855	0.3845	0.375	0.365	0.375	0.365	0.405	7,391,000	0.3845	-5.06%
2013-01-29	0	0.395	0.385	0.395	0.385	0.400	1,355,000	530,790	0.3917	0.395	0.385	0.395	0.385	0.400	1,355,000	0.3917	-1.25%
2013-01-28	0	0.400	0.395	0.400	0.380	0.435	9,357,941	3,715,383	0.3970	0.400	0.395	0.400	0.380	0.435	9,357,941	0.3970	-6.98%
2013-01-25	0	0.430	0.435	0.440	0.420	0.470	10,673,000	4,696,800	0.4401	0.430	0.435	0.440	0.420	0.470	10,673,000	0.4401	-7.53%
2013-01-24	0	0.465	0.460	0.465	0.395	0.495	26,363,000	12,240,850	0.4643	0.465	0.460	0.465	0.395	0.495	26,363,000	0.4643	12.05%
2013-01-23	0	0.415	0.410	0.415	0.390	0.430	4,767,376	1,920,652	0.4029	0.415	0.410	0.415	0.390	0.430	4,767,376	0.4029	0.00%
2013-01-22	0	0.415	0.410	0.415	0.395	0.445	18,559,000	7,919,045	0.4267	0.415	0.410	0.415	0.395	0.445	18,559,000	0.4267	1.22%
2013-01-21	0	0.410	0.410	0.415	0.365	0.440	46,376,236	18,893,593	0.4074	0.410	0.410	0.415	0.365	0.440	46,376,236	0.4074	24.24%
2013-01-18	0	0.330	0.330	0.335	0.315	0.330	3,186,765	1,032,608	0.3240	0.330	0.330	0.335	0.315	0.330	3,186,765	0.3240	4.76%
2013-01-17	0	0.315	0.315	0.320	0.290	0.320	3,357,282	1,019,538	0.3037	0.315	0.315	0.320	0.290	0.320	3,357,282	0.3037	5.00%
2013-01-16	0	0.300	0.300	0.305	0.285	0.300	1,381,000	402,950	0.2918	0.300	0.300	0.305	0.285	0.300	1,381,000	0.2918	0.00%
2013-01-15	0	0.300	0.300	0.310	0.300	0.310	2,371,740	711,756	0.3001	0.300	0.300	0.310	0.300	0.310	2,371,740	0.3001	0.00%
2013-01-14	0	0.300	0.280	0.300	0.280	0.300	1,106,000	320,040	0.2894	0.300	0.280	0.300	0.280	0.300	1,106,000	0.2894	3.45%
2013-01-11	0	0.290	0.285	0.290	0.290	0.295	676,000	196,895	0.2913	0.290	0.285	0.290	0.290	0.295	676,000	0.2913	5.45%
2013-01-10	0	0.275	0.275	0.290	0.275	0.280	50,471	13,920	0.2758	0.275	0.275	0.290	0.275	0.280	50,471	0.2758	-3.51%
2013-01-09	0	0.285	0.270	0.290	0.285	0.285	104,000	29,390	0.2826	0.285	0.270	0.290	0.285	0.285	104,000	0.2826	0.00%
2013-01-08	0	0.285	0.275	0.285	-	-	0	0	-	0.285	0.275	0.285	-	-	0	-	0.00%
2013-01-07	0	0.285	0.280	0.285	0.275	0.290	875,000	245,800	0.2809	0.285	0.280	0.285	0.275	0.290	875,000	0.2809	7.55%
2013-01-04	0	0.265	0.260	0.270	0.260	0.265	210,000	55,610	0.2648	0.265	0.260	0.270	0.260	0.265	210,000	0.2648	0.00%
2013-01-03	0	0.265	0.265	0.275	0.255	0.270	1,466,000	389,070	0.2654	0.265	0.265	0.275	0.255	0.270	1,466,000	0.2654	-1.85%
2013-01-02	0	0.270	0.260	0.270	0.270	0.270	107,941	29,120	0.2698	0.270	0.260	0.270	0.270	0.270	107,941	0.2698	1.89%
2012-12-31	0	0.265	0.255	0.265	-	-	668,799	173,887	0.2600	0.265	0.255	0.265	-	-	668,799	0.2600	0.00%
2012-12-28	0	0.265	0.260	0.270	0.260	0.265	371,000	97,440	0.2626	0.265	0.260	0.270	0.260	0.265	371,000	0.2626	3.92%
2012-12-27	0	0.255	0.255	0.260	0.255	0.255	204,000	52,020	0.2550	0.255	0.255	0.260	0.255	0.255	204,000	0.2550	0.00%
2012-12-24	0	0.255	0.255	0.260	0.255	0.255	51,000	13,005	0.2550	0.255	0.255	0.260	0.255	0.255	51,000	0.2550	0.00%
2012-12-21	0	0.255	0.255	0.260	0.255	0.255	10,000	2,550	0.2550	0.255	0.255	0.260	0.255	0.255	10,000	0.2550	0.00%
2012-12-20	0	0.255	0.255	0.260	0.255	0.255	390,000	99,450	0.2550	0.255	0.255	0.260	0.255	0.255	390,000	0.2550	-1.92%
2012-12-19	0	0.260	0.255	0.260	-	-	471	115	0.2442	0.260	0.255	0.260	-	-	471	0.2442	0.00%
2012-12-18	0	0.260	0.255	0.260	0.250	0.265	946,000	249,060	0.2633	0.260	0.255	0.260	0.250	0.265	946,000	0.2633	0.00%
2012-12-17	0	0.260	0.248	0.265	0.247	0.260	169,000	43,400	0.2568	0.260	0.248	0.265	0.247	0.260	169,000	0.2568	1.96%
2012-12-14	0	0.255	0.255	0.260	0.240	0.255	150,000	36,526	0.2435	0.255	0.255	0.260	0.240	0.255	150,000	0.2435	4.08%
2012-12-13	0	0.245	0.244	0.245	0.245	0.245	1,000	245	0.2450	0.245	0.244	0.245	0.245	0.245	1,000	0.2450	0.00%
2012-12-12	0	0.245	0.244	0.249	0.243	0.245	9,282	2,265	0.2440	0.245	0.244	0.249	0.243	0.245	9,282	0.2440	-0.81%
2012-12-11	0	0.247	0.247	0.250	0.247	0.247	24,000	5,928	0.2470	0.247	0.247	0.250	0.247	0.247	24,000	0.2470	-0.80%
2012-12-10	0	0.249	0.244	0.249	0.241	0.255	583,824	146,137	0.2503	0.249	0.244	0.249	0.241	0.255	583,824	0.2503	-4.23%
2012-12-07	0	0.260	0.250	0.260	0.250	0.260	721,000	183,490	0.2545	0.260	0.250	0.260	0.250	0.260	721,000	0.2545	4.00%
2012-12-06	0	0.250	0.250	0.260	0.250	0.260	234,000	58,750	0.2511	0.250	0.250	0.260	0.250	0.260	234,000	0.2511	0.00%
2012-12-05	0	0.250	0.250	0.260	0.250	0.260	120,000	30,695	0.2558	0.250	0.250	0.260	0.250	0.260	120,000	0.2558	-1.96%
2012-12-04	0	0.255	0.250	0.260	0.250	0.255	51,753	12,935	0.2499	0.255	0.250	0.260	0.250	0.255	51,753	0.2499	-3.77%
2012-12-03	0	0.265	0.255	0.265	0.260	0.270	137,000	36,850	0.2690	0.265	0.255	0.265	0.260	0.270	137,000	0.2690	6.00%
2012-11-30	0	0.250	0.250	0.260	0.250	0.250	5,706	1,409	0.2469	0.250	0.250	0.260	0.250	0.250	5,706	0.2469	-1.96%
2012-11-29	0	0.255	0.250	0.255	0.250	0.260	306,312	76,874	0.2510	0.255	0.250	0.255	0.250	0.260	306,312	0.2510	-1.92%
2012-11-28	0	0.260	0.260	0.270	0.260	0.275	997,000	268,460	0.2693	0.260	0.260	0.270	0.260	0.275	997,000	0.2693	0.00%
2012-11-27	0	0.260	0.250	0.260	-	-	0	0	-	0.260	0.250	0.260	-	-	0	-	-1.89%
2012-11-26	0	0.265	0.260	0.265	0.265	0.265	13,000	3,445	0.2650	0.265	0.260	0.265	0.265	0.265	13,000	0.2650	1.92%
2012-11-23	0	0.260	0.250	0.260	0.260	0.260	361,823	94,055	0.2599	0.260	0.250	0.260	0.260	0.260	361,823	0.2599	0.00%
2012-11-22	0	0.260	0.250	0.260	0.250	0.260	386,000	99,060	0.2566	0.260	0.250	0.260	0.250	0.260	386,000	0.2566	4.00%
2012-11-21	0	0.250	0.250	0.265	0.250	0.250	110,600	27,644	0.2499	0.250	0.250	0.265	0.250	0.250	110,600	0.2499	-3.85%
2012-11-20	0	0.260	0.260	0.270	0.255	0.260	278,000	71,400	0.2568	0.260	0.260	0.270	0.255	0.260	278,000	0.2568	4.00%
2012-11-19	0	0.250	0.250	0.260	0.246	0.265	346,035	86,675	0.2505	0.250	0.250	0.260	0.246	0.265	346,035	0.2505	-3.85%
2012-11-16	0	0.260	0.260	0.265	0.260	0.260	112,317	29,176	0.2598	0.260	0.260	0.265	0.260	0.260	112,317	0.2598	1.96%
2012-11-15	0	0.255	0.255	0.270	-	-	0	0	-	0.255	0.255	0.270	-	-	0	-	0.00%
2012-11-14	0	0.255	0.255	0.270	0.255	0.255	1,941	476	0.2452	0.255	0.255	0.270	0.255	0.255	1,941	0.2452	-1.92%
2012-11-13	0	0.260	0.260	0.270	0.260	0.260	299,000	77,740	0.2600	0.260	0.260	0.270	0.260	0.260	299,000	0.2600	-3.70%
2012-11-12	0	0.270	0.250	0.270	0.270	0.270	2,000	540	0.2700	0.270	0.250	0.270	0.270	0.270	2,000	0.2700	1.89%
2012-11-09	0	0.265	0.250	0.265	0.260	0.265	300,000	79,250	0.2642	0.265	0.250	0.265	0.260	0.265	300,000	0.2642	1.92%
2012-11-08	0	0.260	0.255	0.260	0.255	0.260	545,000	141,475	0.2596	0.260	0.255	0.260	0.255	0.260	545,000	0.2596	0.00%
2012-11-07	0	0.260	0.260	0.265	0.260	0.270	51,941	13,505	0.2600	0.260	0.260	0.265	0.260	0.270	51,941	0.2600	-1.89%
2012-11-06	0	0.265	0.265	0.270	0.260	0.265	928,882	243,620	0.2623	0.265	0.265	0.270	0.260	0.265	928,882	0.2623	-1.85%
2012-11-05	0	0.270	0.265	0.270	0.260	0.270	1,020,000	275,200	0.2698	0.270	0.265	0.270	0.260	0.270	1,020,000	0.2698	1.89%
2012-11-02	0	0.265	0.255	0.265	0.250	0.265	146,000	38,090	0.2609	0.265	0.255	0.265	0.250	0.265	146,000	0.2609	6.00%
2012-11-01	0	0.250	0.250	0.255	0.250	0.255	935,282	234,022	0.2502	0.250	0.250	0.255	0.250	0.255	935,282	0.2502	-1.96%
2012-10-31	0	0.255	0.255	0.265	0.255	0.270	1,719,282	454,290	0.2642	0.255	0.255	0.265	0.255	0.270	1,719,282	0.2642	0.00%
2012-10-30	0	0.255	0.250	0.255	0.250	0.260	2,125,000	541,670	0.2549	0.255	0.250	0.255	0.250	0.260	2,125,000	0.2549	2.82%
2012-10-29	0	0.248	0.248	0.250	0.248	0.248	161,000	39,928	0.2480	0.248	0.248	0.250	0.248	0.248	161,000	0.2480	0.81%
2012-10-26	0	0.246	0.235	0.246	0.232	0.246	760,000	180,462	0.2375	0.246	0.235	0.246	0.232	0.246	760,000	0.2375	3.36%
2012-10-25	0	0.238	0.238	0.245	0.231	0.249	240,000	57,317	0.2388	0.238	0.238	0.245	0.231	0.249	240,000	0.2388	-4.80%
2012-10-24	0	0.250	0.245	0.250	0.240	0.250	479,000	115,995	0.2422	0.250	0.245	0.250	0.240	0.250	479,000	0.2422	2.46%
2012-10-22	0	0.244	0.239	0.244	0.238	0.245	202,128	49,447	0.2446	0.244	0.239	0.244	0.238	0.245	202,128	0.2446	-0.41%
2012-10-19	0	0.245	0.239	0.250	-	-	0	0	-	0.245	0.239	0.250	-	-	0	-	0.00%
2012-10-18	0	0.245	0.245	0.250	0.245	0.250	333,000	82,085	0.2465	0.245	0.245	0.250	0.245	0.250	333,000	0.2465	0.00%
2012-10-17	0	0.245	0.239	0.245	-	-	0	0	-	0.245	0.239	0.245	-	-	0	-	0.00%
2012-10-16	0	0.245	0.245	0.246	0.238	0.255	600,882	148,325	0.2468	0.245	0.245	0.246	0.238	0.255	600,882	0.2468	0.00%
2012-10-15	0	0.245	0.245	0.248	0.240	0.245	450,000	110,225	0.2449	0.245	0.245	0.248	0.240	0.245	450,000	0.2449	4.26%
2012-10-12	0	0.235	0.235	0.249	0.235	0.235	51,000	11,985	0.2350	0.235	0.235	0.249	0.235	0.235	51,000	0.2350	-2.08%
2012-10-11	0	0.240	0.238	0.240	0.232	0.245	56,000	13,105	0.2340	0.240	0.238	0.240	0.232	0.245	56,000	0.2340	-2.04%
2012-10-10	0	0.245	0.236	0.245	0.245	0.245	800,000	196,000	0.2450	0.245	0.236	0.245	0.245	0.245	800,000	0.2450	0.00%
2012-10-09	0	0.245	0.235	0.248	0.239	0.255	820,000	207,890	0.2535	0.245	0.235	0.248	0.239	0.255	820,000	0.2535	3.38%
2012-10-08	0	0.237	0.237	0.238	0.220	0.237	300,000	68,775	0.2293	0.237	0.237	0.238	0.220	0.237	300,000	0.2293	0.00%
2012-10-05	0	0.237	0.237	0.238	0.234	0.239	848,000	199,832	0.2357	0.237	0.237	0.238	0.234	0.239	848,000	0.2357	0.85%
2012-10-04	0	0.235	0.235	0.239	0.220	0.225	76,941	16,974	0.2206	0.235	0.235	0.239	0.220	0.225	76,941	0.2206	5.38%
2012-10-03	0	0.223	0.223	0.238	0.223	0.228	100,000	22,350	0.2235	0.223	0.223	0.238	0.223	0.228	100,000	0.2235	-2.19%
2012-09-28	0	0.228	0.228	0.238	0.228	0.228	5,000	1,140	0.2280	0.228	0.228	0.238	0.228	0.228	5,000	0.2280	0.00%
2012-09-27	0	0.228	0.228	0.238	-	-	0	0	-	0.228	0.228	0.238	-	-	0	-	0.00%
2012-09-26	0	0.228	0.228	0.238	-	-	0	0	-	0.228	0.228	0.238	-	-	0	-	0.00%
2012-09-25	0	0.228	0.228	0.230	0.228	0.228	100,000	22,800	0.2280	0.228	0.228	0.230	0.228	0.228	100,000	0.2280	0.00%
2012-09-24	0	0.228	0.228	0.234	0.228	0.228	1,317	297	0.2255	0.228	0.228	0.234	0.228	0.228	1,317	0.2255	-2.56%
2012-09-21	0	0.234	0.228	0.234	0.228	0.234	29,000	6,666	0.2299	0.234	0.228	0.234	0.228	0.234	29,000	0.2299	0.00%
2012-09-20	0	0.234	0.228	0.234	0.234	0.240	30,941	7,349	0.2375	0.234	0.228	0.234	0.234	0.240	30,941	0.2375	-0.43%
2012-09-19	0	0.235	0.235	0.236	0.228	0.235	1,134,376	263,739	0.2325	0.235	0.235	0.236	0.228	0.235	1,134,376	0.2325	3.07%
2012-09-18	0	0.228	0.227	0.228	-	-	0	0	-	0.228	0.227	0.228	-	-	0	-	0.00%
2012-09-17	0	0.228	0.228	0.233	0.228	0.228	396,000	90,288	0.2280	0.228	0.228	0.233	0.228	0.228	396,000	0.2280	0.00%
2012-09-14	0	0.228	0.228	0.233	0.226	0.230	1,455,000	331,735	0.2280	0.228	0.228	0.233	0.226	0.230	1,455,000	0.2280	-2.98%
2012-09-13	0	0.235	0.235	0.239	0.227	0.244	152,000	35,284	0.2321	0.235	0.235	0.239	0.227	0.244	152,000	0.2321	3.98%
2012-09-12	0	0.226	0.226	0.230	0.223	0.226	87,751	19,588	0.2232	0.226	0.226	0.230	0.223	0.226	87,751	0.2232	0.00%
2012-09-11	0	0.226	0.223	0.227	-	-	0	0	-	0.226	0.223	0.227	-	-	0	-	0.00%
2012-09-10	0	0.226	0.226	0.237	0.226	0.227	12,000	2,718	0.2265	0.226	0.226	0.237	0.226	0.227	12,000	0.2265	-3.83%
2012-09-07	0	0.235	0.235	0.236	0.226	0.232	111,000	25,392	0.2288	0.235	0.235	0.236	0.226	0.232	111,000	0.2288	0.86%
2012-09-06	0	0.233	0.226	0.233	0.235	0.235	5,646	1,321	0.2340	0.233	0.226	0.233	0.235	0.235	5,646	0.2340	-0.85%
2012-09-05	0	0.235	0.226	0.235	0.235	0.235	3,000	705	0.2350	0.235	0.226	0.235	0.235	0.235	3,000	0.2350	0.00%
2012-09-04	0	0.235	0.226	0.235	0.226	0.240	181,694	42,217	0.2324	0.235	0.226	0.235	0.226	0.240	181,694	0.2324	0.00%
2012-09-03	0	0.235	0.226	0.235	0.226	0.235	2,000	461	0.2305	0.235	0.226	0.235	0.226	0.235	2,000	0.2305	2.17%
2012-08-31	0	0.230	0.225	0.230	0.224	0.230	1,207,282	272,495	0.2257	0.230	0.225	0.230	0.224	0.230	1,207,282	0.2257	2.22%
2012-08-30	0	0.225	0.230	0.233	0.211	0.211	40,000	8,440	0.2110	0.225	0.230	0.233	0.211	0.211	40,000	0.2110	1.35%
2012-08-29	0	0.222	0.210	0.233	-	-	282	56	0.1986	0.222	0.210	0.233	-	-	282	0.1986	0.00%
2012-08-28	0	0.222	0.210	0.230	-	-	0	0	-	0.222	0.210	0.230	-	-	0	-	0.00%
2012-08-27	0	0.222	0.212	0.230	-	-	0	0	-	0.222	0.212	0.230	-	-	0	-	0.00%
2012-08-24	0	0.222	0.222	0.235	0.222	0.222	80,470	17,861	0.2220	0.222	0.222	0.235	0.222	0.222	80,470	0.2220	-3.90%
2012-08-23	0	0.231	0.231	0.235	0.228	0.238	746,000	173,856	0.2331	0.231	0.231	0.235	0.228	0.238	746,000	0.2331	-2.94%
2012-08-22	0	0.238	0.238	0.239	0.238	0.249	121,824	29,135	0.2392	0.238	0.238	0.239	0.238	0.249	121,824	0.2392	-4.42%
2012-08-21	0	0.249	0.239	0.249	0.245	0.249	300,000	74,580	0.2486	0.249	0.239	0.249	0.245	0.249	300,000	0.2486	1.63%
2012-08-20	0	0.245	0.245	0.248	0.231	0.241	609,940	146,857	0.2408	0.245	0.245	0.248	0.231	0.241	609,940	0.2408	1.66%
2012-08-17	0	0.241	0.232	0.241	0.231	0.245	889,000	214,734	0.2415	0.241	0.232	0.241	0.231	0.245	889,000	0.2415	0.42%
2012-08-16	0	0.240	0.238	0.247	0.237	0.245	560,824	135,193	0.2411	0.240	0.238	0.247	0.237	0.245	560,824	0.2411	-3.61%
2012-08-15	0	0.249	0.236	0.249	0.235	0.249	8,543	2,014	0.2357	0.249	0.236	0.249	0.235	0.249	8,543	0.2357	4.62%
2012-08-14	0	0.238	0.238	0.249	0.236	0.238	33,000	7,814	0.2368	0.238	0.238	0.249	0.236	0.238	33,000	0.2368	-0.42%
2012-08-13	0	0.239	0.239	0.250	0.235	0.240	320,300	76,568	0.2391	0.239	0.239	0.250	0.235	0.240	320,300	0.2391	-0.42%
2012-08-10	0	0.240	0.240	0.250	0.238	0.238	14,000	3,332	0.2380	0.240	0.240	0.250	0.238	0.238	14,000	0.2380	-2.83%
2012-08-09	0	0.247	0.247	0.250	0.247	0.247	235,000	58,045	0.2470	0.247	0.247	0.250	0.247	0.247	235,000	0.2470	0.41%
2012-08-08	0	0.246	0.240	0.247	-	-	0	0	-	0.246	0.240	0.247	-	-	0	-	0.00%
2012-08-07	0	0.246	0.241	0.247	-	-	0	0	-	0.246	0.241	0.247	-	-	0	-	0.00%
2012-08-06	0	0.246	0.239	0.250	-	-	470	108	0.2298	0.246	0.239	0.250	-	-	470	0.2298	0.00%
2012-08-03	0	0.246	0.246	0.248	0.235	0.246	64,000	15,194	0.2374	0.246	0.246	0.248	0.235	0.246	64,000	0.2374	-0.40%
2012-08-02	0	0.247	0.243	0.247	0.247	0.249	463,000	114,400	0.2471	0.247	0.243	0.247	0.247	0.249	463,000	0.2471	2.92%
2012-08-01	0	0.240	0.240	0.245	0.240	0.240	30,000	7,200	0.2400	0.240	0.240	0.245	0.240	0.240	30,000	0.2400	3.00%
2012-07-31	0	0.233	0.233	0.240	0.230	0.240	149,000	34,792	0.2335	0.233	0.233	0.240	0.230	0.240	149,000	0.2335	-0.85%
2012-07-30	0	0.235	0.230	0.249	-	-	0	0	-	0.235	0.230	0.249	-	-	0	-	0.00%
2012-07-27	0	0.235	0.240	0.248	-	-	34,489	8,086	0.2345	0.235	0.240	0.248	-	-	34,489	0.2345	0.00%
2012-07-26	0	0.235	0.235	0.248	-	-	0	0	-	0.235	0.235	0.248	-	-	0	-	0.00%
2012-07-25	0	0.235	0.235	0.247	0.235	0.240	13,823	3,290	0.2380	0.235	0.235	0.247	0.235	0.240	13,823	0.2380	-2.49%
2012-07-24	0	0.241	0.241	0.248	0.241	0.241	198,000	47,718	0.2410	0.241	0.241	0.248	0.241	0.241	198,000	0.2410	-1.63%
2012-07-23	0	0.245	0.235	0.245	0.245	0.245	12,000	2,920	0.2433	0.245	0.235	0.245	0.245	0.245	12,000	0.2433	-1.61%
2012-07-20	0	0.249	0.237	0.249	0.235	0.249	40,000	9,670	0.2418	0.249	0.237	0.249	0.235	0.249	40,000	0.2418	2.05%
2012-07-19	0	0.244	0.242	0.249	0.244	0.244	1,659	395	0.2381	0.244	0.242	0.249	0.244	0.244	1,659	0.2381	0.83%
2012-07-18	0	0.242	0.242	0.249	0.242	0.242	220,000	53,240	0.2420	0.242	0.242	0.249	0.242	0.242	220,000	0.2420	-3.20%
2012-07-17	0	0.250	0.250	0.260	0.250	0.250	500,000	125,000	0.2500	0.250	0.250	0.260	0.250	0.250	500,000	0.2500	0.00%
2012-07-16	0	0.250	0.250	0.255	0.250	0.250	200,000	50,000	0.2500	0.250	0.250	0.255	0.250	0.250	200,000	0.2500	0.00%
2012-07-13	0	0.250	0.250	0.255	0.250	0.255	564,000	142,020	0.2518	0.250	0.250	0.255	0.250	0.255	564,000	0.2518	0.00%
2012-07-12	0	0.250	0.250	0.255	0.241	0.250	646,000	161,455	0.2499	0.250	0.250	0.255	0.241	0.250	646,000	0.2499	2.04%
2012-07-11	0	0.245	0.245	0.255	0.244	0.255	966,000	239,630	0.2481	0.245	0.245	0.255	0.244	0.255	966,000	0.2481	-2.00%
2012-07-10	0	0.250	0.250	0.255	0.250	0.275	903,941	231,975	0.2566	0.250	0.250	0.255	0.250	0.275	903,941	0.2566	0.00%
2012-07-09	1	-	-	-	-	-	0	0	-	0.250	-	-	-	-	0	-	0.00%
2012-07-06	1	-	-	-	-	-	0	0	-	0.250	-	-	-	-	0	-	0.00%
2012-07-05	1	-	-	-	-	-	0	0	-	0.250	-	-	-	-	0	-	0.00%
2012-07-04	1	-	-	-	-	-	0	0	-	0.250	-	-	-	-	0	-	0.00%
2012-07-03	0	0.250	0.245	0.260	0.250	0.250	192,000	48,000	0.2500	0.250	0.245	0.260	0.250	0.250	192,000	0.2500	0.00%
2012-06-29	0	0.250	0.246	0.250	-	-	0	0	-	0.250	0.246	0.250	-	-	0	-	-1.96%
2012-06-28	0	0.255	0.246	0.255	0.245	0.255	621,188	152,899	0.2461	0.255	0.246	0.255	0.245	0.255	621,188	0.2461	-1.92%
2012-06-27	0	0.260	0.243	0.260	0.255	0.260	50,000	12,950	0.2590	0.260	0.243	0.260	0.255	0.260	50,000	0.2590	1.96%
2012-06-26	0	0.255	0.247	0.255	0.246	0.255	51,000	12,996	0.2548	0.255	0.247	0.255	0.246	0.255	51,000	0.2548	0.00%
2012-06-25	0	0.255	0.243	0.255	0.249	0.255	50,470	12,687	0.2514	0.255	0.243	0.255	0.249	0.255	50,470	0.2514	2.82%
2012-06-22	0	0.248	0.246	0.248	0.249	0.249	20,000	4,980	0.2490	0.248	0.246	0.248	0.249	0.249	20,000	0.2490	-0.40%
2012-06-21	0	0.249	0.243	0.249	-	-	0	0	-	0.249	0.243	0.249	-	-	0	-	0.00%
2012-06-20	0	0.249	0.247	0.249	0.247	0.255	1,519,000	378,631	0.2493	0.249	0.247	0.249	0.247	0.255	1,519,000	0.2493	-6.04%
2012-06-19	0	0.265	0.255	0.265	0.265	0.265	1,000	265	0.2650	0.265	0.255	0.265	0.265	0.265	1,000	0.2650	3.92%
2012-06-18	0	0.255	0.250	0.260	-	-	0	0	-	0.255	0.250	0.260	-	-	0	-	0.00%
2012-06-15	0	0.255	0.250	0.255	0.250	0.260	31,000	7,760	0.2503	0.255	0.250	0.255	0.250	0.260	31,000	0.2503	-3.77%
2012-06-14	0	0.265	0.250	0.265	0.265	0.265	50,000	13,250	0.2650	0.265	0.250	0.265	0.265	0.265	50,000	0.2650	6.00%
2012-06-13	0	0.250	0.247	0.265	-	-	0	0	-	0.250	0.247	0.265	-	-	0	-	0.00%
2012-06-12	0	0.250	0.250	0.260	0.246	0.246	150,000	37,100	0.2473	0.250	0.250	0.260	0.246	0.246	150,000	0.2473	-3.85%
2012-06-11	0	0.260	0.250	0.260	0.255	0.260	376,000	97,410	0.2591	0.260	0.250	0.260	0.255	0.260	376,000	0.2591	4.00%
2012-06-08	0	0.250	0.247	0.260	0.247	0.250	2,883	708	0.2456	0.250	0.247	0.260	0.247	0.250	2,883	0.2456	0.40%
2012-06-07	0	0.249	0.249	0.255	0.247	0.260	105,000	26,615	0.2535	0.249	0.249	0.255	0.247	0.260	105,000	0.2535	0.00%
2012-06-06	0	0.249	0.249	0.250	0.249	0.250	20,000	4,998	0.2499	0.249	0.249	0.250	0.249	0.250	20,000	0.2499	-0.40%
2012-06-05	0	0.250	0.249	0.260	0.247	0.250	116,000	28,952	0.2496	0.250	0.249	0.260	0.247	0.250	116,000	0.2496	-3.85%
2012-06-04	0	0.260	0.234	0.260	0.247	0.260	170,000	43,235	0.2543	0.260	0.234	0.260	0.247	0.260	170,000	0.2543	4.84%
2012-06-01	0	0.248	0.248	0.260	0.248	0.260	456,000	115,080	0.2524	0.248	0.248	0.260	0.248	0.260	456,000	0.2524	-4.62%
2012-05-31	0	0.260	0.260	0.265	0.260	0.260	261,000	67,860	0.2600	0.260	0.260	0.265	0.260	0.260	261,000	0.2600	0.00%
2012-05-30	0	0.260	0.250	0.260	0.260	0.260	65,000	16,900	0.2600	0.260	0.250	0.260	0.260	0.260	65,000	0.2600	4.00%
2012-05-29	0	0.250	0.250	0.260	0.248	0.250	36,225	9,052	0.2499	0.250	0.250	0.260	0.248	0.250	36,225	0.2499	-3.85%
2012-05-28	0	0.260	0.246	0.260	0.245	0.260	121,000	30,635	0.2532	0.260	0.246	0.260	0.245	0.260	121,000	0.2532	1.96%
2012-05-25	0	0.255	0.246	0.255	0.250	0.255	120,000	30,525	0.2544	0.255	0.246	0.255	0.250	0.255	120,000	0.2544	-1.92%
2012-05-24	0	0.260	0.245	0.260	0.236	0.260	485,000	122,758	0.2531	0.260	0.245	0.260	0.236	0.260	485,000	0.2531	0.00%
2012-05-23	0	0.260	0.241	0.260	0.250	0.260	60,188	15,443	0.2566	0.260	0.241	0.260	0.250	0.260	60,188	0.2566	4.00%
2012-05-22	0	0.250	0.250	0.255	0.242	0.250	280,000	69,750	0.2491	0.250	0.250	0.255	0.242	0.250	280,000	0.2491	0.00%
2012-05-21	0	0.250	0.250	0.255	0.250	0.270	701,470	178,268	0.2541	0.250	0.250	0.255	0.250	0.270	701,470	0.2541	-5.66%
2012-05-18	0	0.265	0.250	0.265	0.240	0.265	941,000	237,487	0.2524	0.265	0.250	0.265	0.240	0.265	941,000	0.2524	0.00%
2012-05-17	0	0.265	0.265	0.270	0.260	0.265	365,376	96,690	0.2646	0.265	0.265	0.270	0.260	0.265	365,376	0.2646	0.00%
2012-05-16	0	0.265	0.265	0.285	0.260	0.270	314,706	84,524	0.2686	0.265	0.265	0.285	0.260	0.270	314,706	0.2686	-1.85%
2012-05-15	0	0.270	0.270	0.275	0.270	0.270	408,000	110,160	0.2700	0.270	0.270	0.275	0.270	0.270	408,000	0.2700	0.00%
2012-05-14	0	0.270	0.270	0.275	0.270	0.275	270,000	72,995	0.2704	0.270	0.270	0.275	0.270	0.275	270,000	0.2704	0.00%
2012-05-11	0	0.270	0.270	0.275	0.270	0.270	586,000	158,220	0.2700	0.270	0.270	0.275	0.270	0.270	586,000	0.2700	0.00%
2012-05-10	0	0.270	0.270	0.275	0.270	0.275	513,000	140,055	0.2730	0.270	0.270	0.275	0.270	0.275	513,000	0.2730	0.00%
2012-05-09	0	0.270	0.270	0.275	0.270	0.275	153,530	41,610	0.2710	0.270	0.270	0.275	0.270	0.275	153,530	0.2710	-1.82%
2012-05-08	0	0.275	0.275	0.280	0.275	0.275	210,000	57,750	0.2750	0.275	0.275	0.280	0.275	0.275	210,000	0.2750	0.00%
2012-05-07	0	0.275	0.275	0.280	0.270	0.275	916,941	250,035	0.2727	0.275	0.275	0.280	0.270	0.275	916,941	0.2727	1.85%
2012-05-04	0	0.270	0.270	0.275	0.270	0.270	440,000	118,800	0.2700	0.270	0.270	0.275	0.270	0.270	440,000	0.2700	-3.57%
2012-05-03	0	0.280	0.270	0.280	0.270	0.280	150,000	41,000	0.2733	0.280	0.270	0.280	0.270	0.280	150,000	0.2733	3.70%
2012-05-02	0	0.270	0.270	0.280	0.270	0.275	100,941	27,485	0.2723	0.270	0.270	0.280	0.270	0.275	100,941	0.2723	-1.82%
2012-04-30	0	0.275	0.275	0.280	0.275	0.275	28,000	7,700	0.2750	0.275	0.275	0.280	0.275	0.275	28,000	0.2750	1.85%
2012-04-27	0	0.270	0.270	0.275	0.270	0.270	103,823	28,015	0.2698	0.270	0.270	0.275	0.270	0.270	103,823	0.2698	-1.82%
2012-04-26	0	0.275	0.270	0.285	0.270	0.275	413,000	112,605	0.2727	0.275	0.270	0.285	0.270	0.275	413,000	0.2727	-1.79%
2012-04-25	0	0.280	0.280	0.290	0.275	0.275	225,000	61,875	0.2750	0.280	0.280	0.290	0.275	0.275	225,000	0.2750	0.00%
2012-04-24	0	0.280	0.280	0.295	0.270	0.295	38,411	11,112	0.2893	0.280	0.280	0.295	0.270	0.295	38,411	0.2893	-5.08%
2012-04-23	0	0.295	0.275	0.295	0.280	0.300	31,941	9,424	0.2950	0.295	0.275	0.295	0.280	0.300	31,941	0.2950	0.00%
2012-04-20	0	0.295	0.280	0.295	0.260	0.300	1,707,000	462,290	0.2708	0.295	0.280	0.295	0.260	0.300	1,707,000	0.2708	5.36%
2012-04-19	0	0.280	0.270	0.280	0.260	0.280	32,000	8,940	0.2794	0.280	0.270	0.280	0.260	0.280	32,000	0.2794	7.69%
2012-04-18	0	0.260	0.260	0.275	0.260	0.285	102,000	28,545	0.2799	0.260	0.260	0.275	0.260	0.285	102,000	0.2799	-3.70%
2012-04-17	0	0.270	0.270	0.275	0.270	0.280	2,000	550	0.2750	0.270	0.270	0.275	0.270	0.280	2,000	0.2750	3.85%
2012-04-16	0	0.260	0.260	0.280	0.260	0.280	14,000	3,680	0.2629	0.260	0.260	0.280	0.260	0.280	14,000	0.2629	-1.89%
2012-04-13	0	0.265	0.265	0.275	0.265	0.270	474,282	127,180	0.2682	0.265	0.265	0.275	0.265	0.270	474,282	0.2682	-1.85%
2012-04-12	0	0.270	0.260	0.270	0.255	0.275	218,000	57,195	0.2624	0.270	0.260	0.270	0.255	0.275	218,000	0.2624	0.00%
2012-04-11	0	0.270	0.260	0.280	0.270	0.270	280,000	75,600	0.2700	0.270	0.260	0.280	0.270	0.270	280,000	0.2700	1.89%
2012-04-10	0	0.265	0.250	0.265	-	-	0	0	-	0.265	0.250	0.265	-	-	0	-	0.00%
2012-04-05	0	0.265	0.260	0.270	-	-	0	0	-	0.265	0.260	0.270	-	-	0	-	0.00%
2012-04-03	0	0.265	0.255	0.270	0.255	0.265	253,000	66,145	0.2614	0.265	0.255	0.270	0.255	0.265	253,000	0.2614	-1.85%
2012-04-02	0	0.270	0.260	0.270	0.270	0.270	120,282	32,470	0.2699	0.270	0.260	0.270	0.270	0.270	120,282	0.2699	0.00%
2012-03-30	0	0.270	0.260	0.270	0.260	0.270	200,000	53,000	0.2650	0.270	0.260	0.270	0.260	0.270	200,000	0.2650	1.89%
2012-03-29	0	0.265	0.265	0.275	0.260	0.280	320,000	86,540	0.2704	0.265	0.265	0.275	0.260	0.280	320,000	0.2704	-1.85%
2012-03-28	0	0.270	0.270	0.275	0.260	0.275	1,028,000	271,675	0.2643	0.270	0.270	0.275	0.260	0.275	1,028,000	0.2643	-1.82%
2012-03-27	0	0.275	0.270	0.285	0.275	0.285	1,467,000	404,825	0.2760	0.275	0.270	0.285	0.275	0.285	1,467,000	0.2760	-5.17%
2012-03-26	0	0.290	0.275	0.290	0.275	0.290	530,000	149,110	0.2813	0.290	0.275	0.290	0.275	0.290	530,000	0.2813	-1.69%
2012-03-23	0	0.295	0.280	0.295	0.275	0.295	111,000	30,695	0.2765	0.295	0.280	0.295	0.275	0.295	111,000	0.2765	1.72%
2012-03-22	0	0.290	0.280	0.290	0.275	0.290	211,000	58,090	0.2753	0.290	0.280	0.290	0.275	0.290	211,000	0.2753	1.75%
2012-03-21	0	0.285	0.275	0.290	0.280	0.300	3,655,000	1,038,957	0.2843	0.285	0.275	0.290	0.280	0.300	3,655,000	0.2843	-3.39%
2012-03-20	0	0.295	0.290	0.295	0.275	0.300	420,000	121,330	0.2889	0.295	0.290	0.295	0.275	0.300	420,000	0.2889	3.51%
2012-03-19	0	0.285	0.285	0.295	0.285	0.325	2,772,000	816,820	0.2947	0.285	0.285	0.295	0.285	0.325	2,772,000	0.2947	-9.52%
2012-03-16	0	0.315	0.310	0.315	0.300	0.315	1,401,000	422,185	0.3013	0.315	0.310	0.315	0.300	0.315	1,401,000	0.3013	1.61%
2012-03-15	0	0.310	0.295	0.310	0.290	0.320	2,109,000	629,575	0.2985	0.310	0.295	0.310	0.290	0.320	2,109,000	0.2985	-3.12%
2012-03-14	0	0.320	0.315	0.325	0.305	0.335	1,819,101	584,289	0.3212	0.320	0.315	0.325	0.305	0.335	1,819,101	0.3212	3.23%
2012-03-13	0	0.310	0.300	0.310	0.295	0.310	682,000	204,420	0.2997	0.310	0.300	0.310	0.295	0.310	682,000	0.2997	3.33%
2012-03-12	0	0.300	0.300	0.310	0.300	0.315	1,023,000	307,200	0.3003	0.300	0.300	0.310	0.300	0.315	1,023,000	0.3003	-3.23%
2012-03-09	0	0.310	0.310	0.325	0.310	0.310	50,470	15,636	0.3098	0.310	0.310	0.325	0.310	0.310	50,470	0.3098	-1.59%
2012-03-08	0	0.315	0.315	0.320	0.310	0.320	387,000	121,360	0.3136	0.315	0.315	0.320	0.310	0.320	387,000	0.3136	0.00%
2012-03-07	0	0.315	0.310	0.315	0.305	0.315	941,000	292,015	0.3103	0.315	0.310	0.315	0.305	0.315	941,000	0.3103	0.00%
2012-03-06	0	0.315	0.315	0.325	0.315	0.325	881,000	277,970	0.3155	0.315	0.315	0.325	0.315	0.325	881,000	0.3155	-3.08%
2012-03-05	0	0.325	0.325	0.335	0.325	0.345	105,941	34,442	0.3251	0.325	0.325	0.335	0.325	0.345	105,941	0.3251	-2.99%
2012-03-02	0	0.335	0.325	0.335	0.315	0.340	1,800,565	579,717	0.3220	0.335	0.325	0.335	0.315	0.340	1,800,565	0.3220	4.69%
2012-03-01	0	0.320	0.315	0.330	0.320	0.330	195,000	62,550	0.3208	0.320	0.315	0.330	0.320	0.330	195,000	0.3208	-1.54%
2012-02-29	0	0.325	0.325	0.330	0.320	0.330	232,000	75,400	0.3250	0.325	0.325	0.330	0.320	0.330	232,000	0.3250	-1.52%
2012-02-28	0	0.330	0.325	0.330	0.320	0.330	1,010,000	327,700	0.3245	0.330	0.325	0.330	0.320	0.330	1,010,000	0.3245	1.54%
2012-02-27	0	0.325	0.325	0.340	0.320	0.340	1,651,000	540,290	0.3273	0.325	0.325	0.340	0.320	0.340	1,651,000	0.3273	-4.41%
2012-02-24	0	0.340	0.340	0.350	0.330	0.355	1,738,000	606,575	0.3490	0.340	0.340	0.350	0.330	0.355	1,738,000	0.3490	-2.86%
2012-02-23	0	0.350	0.330	0.350	0.340	0.350	518,000	178,750	0.3451	0.350	0.330	0.350	0.340	0.350	518,000	0.3451	2.94%
2012-02-22	0	0.340	0.340	0.345	0.320	0.355	1,276,000	441,175	0.3457	0.340	0.340	0.345	0.320	0.355	1,276,000	0.3457	3.03%
2012-02-21	0	0.330	0.330	0.335	0.320	0.335	3,116,000	1,018,695	0.3269	0.330	0.330	0.335	0.320	0.335	3,116,000	0.3269	-2.94%
2012-02-20	0	0.340	0.335	0.340	0.310	0.360	8,008,223	2,744,982	0.3428	0.340	0.335	0.340	0.310	0.360	8,008,223	0.3428	13.33%
2012-02-17	0	0.300	0.300	0.310	0.300	0.310	2,134,000	641,350	0.3005	0.300	0.300	0.310	0.300	0.310	2,134,000	0.3005	-4.76%
2012-02-16	0	0.315	0.305	0.315	0.305	0.315	411,000	125,465	0.3053	0.315	0.305	0.315	0.305	0.315	411,000	0.3053	3.28%
2012-02-15	0	0.305	0.300	0.315	0.300	0.320	804,000	247,700	0.3081	0.305	0.300	0.315	0.300	0.320	804,000	0.3081	-3.17%
2012-02-14	0	0.315	0.300	0.315	0.295	0.320	405,000	122,125	0.3015	0.315	0.300	0.315	0.295	0.320	405,000	0.3015	5.00%
2012-02-13	0	0.300	0.295	0.300	0.300	0.305	165,000	49,800	0.3018	0.300	0.295	0.300	0.300	0.305	165,000	0.3018	-1.64%
2012-02-10	0	0.305	0.305	0.315	0.305	0.315	758,000	236,770	0.3124	0.305	0.305	0.315	0.305	0.315	758,000	0.3124	0.00%
2012-02-09	0	0.305	0.300	0.305	0.295	0.315	1,135,471	351,411	0.3095	0.305	0.300	0.305	0.295	0.315	1,135,471	0.3095	0.00%
2012-02-08	0	0.305	0.300	0.305	0.290	0.305	444,941	133,683	0.3005	0.305	0.300	0.305	0.290	0.305	444,941	0.3005	3.39%
2012-02-07	0	0.295	0.295	0.300	0.290	0.300	656,188	192,366	0.2932	0.295	0.295	0.300	0.290	0.300	656,188	0.2932	0.00%
2012-02-06	0	0.295	0.290	0.295	0.280	0.295	2,882,000	839,055	0.2911	0.295	0.290	0.295	0.280	0.295	2,882,000	0.2911	5.36%
2012-02-03	0	0.280	0.280	0.285	0.275	0.285	419,000	116,570	0.2782	0.280	0.280	0.285	0.275	0.285	419,000	0.2782	1.82%
2012-02-02	0	0.275	0.270	0.275	0.270	0.285	159,000	43,185	0.2716	0.275	0.270	0.275	0.270	0.285	159,000	0.2716	0.00%
2012-02-01	0	0.275	0.270	0.275	0.265	0.275	1,265,000	340,950	0.2695	0.275	0.270	0.275	0.265	0.275	1,265,000	0.2695	3.77%
2012-01-31	0	0.265	0.265	0.275	0.265	0.275	208,941	55,675	0.2665	0.265	0.265	0.275	0.265	0.275	208,941	0.2665	1.92%
2012-01-30	0	0.260	0.255	0.265	0.260	0.270	1,011,658	268,824	0.2657	0.260	0.255	0.265	0.260	0.270	1,011,658	0.2657	0.00%
2012-01-27	0	0.260	0.260	0.265	0.260	0.260	50,000	13,000	0.2600	0.260	0.260	0.265	0.260	0.260	50,000	0.2600	-1.89%
2012-01-26	0	0.265	0.265	0.270	0.260	0.260	6,795	1,750	0.2575	0.265	0.265	0.270	0.260	0.260	6,795	0.2575	0.00%
2012-01-20	0	0.265	0.265	0.270	0.260	0.265	510,000	134,400	0.2635	0.265	0.265	0.270	0.260	0.265	510,000	0.2635	-3.64%
2012-01-19	0	0.275	0.265	0.275	0.250	0.275	1,257,000	333,155	0.2650	0.275	0.265	0.275	0.250	0.275	1,257,000	0.2650	1.85%
2012-01-18	0	0.270	0.270	0.285	0.270	0.285	111,000	30,735	0.2769	0.270	0.270	0.285	0.270	0.285	111,000	0.2769	-3.57%
2012-01-17	0	0.280	0.280	0.285	0.270	0.280	526,000	145,100	0.2759	0.280	0.280	0.285	0.270	0.280	526,000	0.2759	3.70%
2012-01-16	0	0.270	0.260	0.270	0.260	0.275	230,000	61,875	0.2690	0.270	0.260	0.270	0.260	0.275	230,000	0.2690	-1.82%
2012-01-13	0	0.275	0.265	0.275	0.265	0.275	57,000	15,275	0.2680	0.275	0.265	0.275	0.265	0.275	57,000	0.2680	3.77%
2012-01-12	0	0.265	0.265	0.275	0.265	0.280	190,000	51,065	0.2688	0.265	0.265	0.275	0.265	0.280	190,000	0.2688	-3.64%
2012-01-11	0	0.275	0.265	0.275	0.275	0.275	50,000	13,600	0.2720	0.275	0.265	0.275	0.275	0.275	50,000	0.2720	3.77%
2012-01-10	0	0.265	0.265	0.270	0.265	0.275	292,000	78,450	0.2687	0.265	0.265	0.270	0.265	0.275	292,000	0.2687	-3.64%
2012-01-09	0	0.275	0.270	0.275	0.265	0.275	541,000	143,655	0.2655	0.275	0.270	0.275	0.265	0.275	541,000	0.2655	5.77%
2012-01-06	0	0.260	0.260	0.265	0.260	0.260	201,941	52,485	0.2599	0.260	0.260	0.265	0.260	0.260	201,941	0.2599	-3.70%
2012-01-05	0	0.270	0.260	0.270	0.260	0.270	163,000	43,340	0.2659	0.270	0.260	0.270	0.260	0.270	163,000	0.2659	1.89%
2012-01-04	0	0.265	0.265	0.275	0.265	0.275	150,000	40,250	0.2683	0.265	0.265	0.275	0.265	0.275	150,000	0.2683	-7.02%
2012-01-03	0	0.285	0.270	0.285	0.260	0.285	43,565	11,990	0.2752	0.285	0.270	0.285	0.260	0.285	43,565	0.2752	5.56%
2011-12-30	0	0.270	0.265	0.270	0.270	0.280	535,000	147,635	0.2760	0.270	0.265	0.270	0.270	0.280	535,000	0.2760	0.00%
2011-12-29	0	0.270	0.260	0.270	0.265	0.270	253,000	68,195	0.2695	0.270	0.260	0.270	0.265	0.270	253,000	0.2695	3.85%
2011-12-28	0	0.260	0.255	0.265	0.260	0.260	385,941	100,335	0.2600	0.260	0.255	0.265	0.260	0.260	385,941	0.2600	0.00%
2011-12-23	0	0.260	0.260	0.265	0.255	0.265	441,000	115,010	0.2608	0.260	0.260	0.265	0.255	0.265	441,000	0.2608	4.00%
2011-12-22	0	0.250	0.250	0.255	0.250	0.255	199,000	50,270	0.2526	0.250	0.250	0.255	0.250	0.255	199,000	0.2526	-3.85%
2011-12-21	0	0.260	0.250	0.260	0.250	0.260	123,000	30,780	0.2502	0.260	0.250	0.260	0.250	0.260	123,000	0.2502	1.96%
2011-12-20	0	0.255	0.255	0.260	0.255	0.255	221,941	56,580	0.2549	0.255	0.255	0.260	0.255	0.255	221,941	0.2549	0.00%
2011-12-19	0	0.255	0.250	0.265	-	-	377	90	0.2387	0.255	0.250	0.265	-	-	377	0.2387	0.00%
2011-12-16	0	0.255	0.255	0.265	0.250	0.255	2,180,000	555,395	0.2548	0.255	0.255	0.265	0.250	0.255	2,180,000	0.2548	-1.92%
2011-12-15	0	0.260	0.255	0.265	0.255	0.260	147,000	37,980	0.2584	0.260	0.255	0.265	0.255	0.260	147,000	0.2584	-3.70%
2011-12-14	0	0.270	0.260	0.270	0.260	0.270	866,847	227,871	0.2629	0.270	0.260	0.270	0.260	0.270	866,847	0.2629	3.85%
2011-12-13	0	0.260	0.250	0.260	0.250	0.265	1,145,566	293,225	0.2560	0.260	0.250	0.260	0.250	0.265	1,145,566	0.2560	-1.89%
2011-12-12	0	0.265	0.260	0.265	0.265	0.275	400,188	107,545	0.2687	0.265	0.260	0.265	0.265	0.275	400,188	0.2687	-3.64%
2011-12-09	0	0.275	0.255	0.275	0.260	0.275	197,500	52,387	0.2653	0.275	0.255	0.275	0.260	0.275	197,500	0.2653	3.77%
2011-12-08	0	0.265	0.260	0.265	0.265	0.275	457,036	121,583	0.2660	0.265	0.260	0.265	0.265	0.275	457,036	0.2660	0.00%
2011-12-07	0	0.265	0.260	0.265	0.265	0.275	846,000	225,190	0.2662	0.265	0.260	0.265	0.265	0.275	846,000	0.2662	0.00%
2011-12-06	0	0.265	0.265	0.275	0.255	0.265	44,883	11,441	0.2549	0.265	0.265	0.275	0.255	0.265	44,883	0.2549	0.00%
2011-12-05	0	0.265	0.265	0.275	0.265	0.275	1,095,494	295,471	0.2697	0.265	0.265	0.275	0.265	0.275	1,095,494	0.2697	-3.64%
2011-12-02	0	0.275	0.270	0.275	0.260	0.295	1,598,000	440,795	0.2758	0.275	0.270	0.275	0.260	0.295	1,598,000	0.2758	-1.79%
2011-12-01	0	0.280	0.280	0.285	0.270	0.290	1,238,470	344,154	0.2779	0.280	0.280	0.285	0.270	0.290	1,238,470	0.2779	1.82%
2011-11-30	0	0.275	0.270	0.275	0.270	0.280	283,000	77,335	0.2733	0.275	0.270	0.275	0.270	0.280	283,000	0.2733	0.00%
2011-11-29	0	0.275	0.270	0.280	0.270	0.285	1,092,000	302,000	0.2766	0.275	0.270	0.280	0.270	0.285	1,092,000	0.2766	0.00%
2011-11-28	0	0.275	0.275	0.280	0.270	0.275	318,000	87,350	0.2747	0.275	0.275	0.280	0.270	0.275	318,000	0.2747	1.85%
2011-11-25	0	0.270	0.265	0.280	0.270	0.280	950,000	259,500	0.2732	0.270	0.265	0.280	0.270	0.280	950,000	0.2732	0.00%
2011-11-24	0	0.270	0.270	0.280	0.270	0.285	217,000	60,590	0.2792	0.270	0.270	0.280	0.270	0.285	217,000	0.2792	-5.26%
2011-11-23	0	0.285	0.275	0.285	0.275	0.285	310,000	85,350	0.2753	0.285	0.275	0.285	0.275	0.285	310,000	0.2753	1.79%
2011-11-22	0	0.280	0.275	0.285	0.280	0.280	150,000	42,000	0.2800	0.280	0.275	0.285	0.280	0.280	150,000	0.2800	-1.75%
2011-11-21	0	0.285	0.285	0.290	0.280	0.285	1,150,000	324,000	0.2817	0.285	0.285	0.290	0.280	0.285	1,150,000	0.2817	-1.72%
2011-11-18	0	0.290	0.275	0.290	0.280	0.290	152,000	42,580	0.2801	0.290	0.275	0.290	0.280	0.290	152,000	0.2801	0.00%
2011-11-17	0	0.290	0.285	0.290	0.280	0.290	370,000	105,600	0.2854	0.290	0.285	0.290	0.280	0.290	370,000	0.2854	-1.69%
2011-11-16	0	0.295	0.285	0.295	0.280	0.295	703,000	198,135	0.2818	0.295	0.285	0.295	0.280	0.295	703,000	0.2818	0.00%
2011-11-15	0	0.295	0.295	0.305	0.295	0.300	248,000	74,275	0.2995	0.295	0.295	0.305	0.295	0.300	248,000	0.2995	-3.28%
2011-11-14	0	0.305	0.295	0.305	0.285	0.305	400,000	120,000	0.3000	0.305	0.295	0.305	0.285	0.305	400,000	0.3000	7.02%
2011-11-11	0	0.285	0.285	0.300	0.285	0.290	132,000	37,930	0.2873	0.285	0.285	0.300	0.285	0.290	132,000	0.2873	-3.39%
2011-11-10	0	0.295	0.285	0.295	0.285	0.295	510,000	146,980	0.2882	0.295	0.285	0.295	0.285	0.295	510,000	0.2882	-4.84%
2011-11-09	0	0.310	0.300	0.310	0.305	0.310	1,000,000	309,400	0.3094	0.310	0.300	0.310	0.305	0.310	1,000,000	0.3094	3.33%
2011-11-08	0	0.300	0.295	0.305	0.300	0.305	631,000	190,110	0.3013	0.300	0.295	0.305	0.300	0.305	631,000	0.3013	3.45%
2011-11-07	0	0.290	0.290	0.305	0.290	0.300	61,471	18,119	0.2948	0.290	0.290	0.305	0.290	0.300	61,471	0.2948	-3.33%
2011-11-04	0	0.300	0.300	0.305	0.300	0.310	702,376	212,025	0.3019	0.300	0.300	0.305	0.300	0.310	702,376	0.3019	0.00%
2011-11-03	0	0.300	0.300	0.310	0.300	0.315	1,126,000	345,950	0.3072	0.300	0.300	0.310	0.300	0.315	1,126,000	0.3072	0.00%
2011-11-02	0	0.300	0.285	0.300	0.265	0.300	6,431,000	1,763,590	0.2742	0.300	0.285	0.300	0.265	0.300	6,431,000	0.2742	5.26%
2011-11-01	0	0.285	0.285	0.295	0.280	0.290	1,103,003	313,805	0.2845	0.285	0.285	0.295	0.280	0.290	1,103,003	0.2845	-1.72%
2011-10-31	0	0.290	0.285	0.290	0.280	0.295	4,098,000	1,200,260	0.2929	0.290	0.285	0.290	0.280	0.295	4,098,000	0.2929	-3.33%
2011-10-28	0	0.300	0.295	0.300	0.295	0.310	7,135,000	2,137,420	0.2996	0.300	0.295	0.300	0.295	0.310	7,135,000	0.2996	-1.64%
2011-10-27	0	0.305	0.300	0.305	0.295	0.325	8,549,000	2,633,410	0.3080	0.305	0.300	0.305	0.295	0.325	8,549,000	0.3080	-3.17%
2011-10-26	0	0.315	0.305	0.315	0.260	0.325	6,816,000	1,949,645	0.2860	0.315	0.305	0.315	0.260	0.325	6,816,000	0.2860	12.50%
2011-10-25	0	0.280	0.275	0.285	0.250	0.285	4,072,000	1,072,305	0.2633	0.280	0.275	0.285	0.250	0.285	4,072,000	0.2633	7.69%
2011-10-24	0	0.260	0.260	0.265	0.255	0.265	817,000	214,605	0.2627	0.260	0.260	0.265	0.255	0.265	817,000	0.2627	4.00%
2011-10-21	0	0.250	0.250	0.255	0.245	0.255	2,649,000	659,460	0.2489	0.250	0.250	0.255	0.245	0.255	2,649,000	0.2489	0.00%
2011-10-20	0	0.250	0.250	0.255	0.250	0.255	1,516,000	380,495	0.2510	0.250	0.250	0.255	0.250	0.255	1,516,000	0.2510	-3.85%
2011-10-19	0	0.260	0.255	0.260	0.255	0.260	1,881,282	483,357	0.2569	0.260	0.255	0.260	0.255	0.260	1,881,282	0.2569	-3.70%
2011-10-18	0	0.270	0.265	0.270	0.250	0.270	1,145,000	293,220	0.2561	0.270	0.265	0.270	0.250	0.270	1,145,000	0.2561	-5.26%
2011-10-17	0	0.285	0.285	0.290	0.270	0.285	218,000	61,260	0.2810	0.285	0.285	0.290	0.270	0.285	218,000	0.2810	5.56%
2011-10-14	0	0.270	0.270	0.280	0.270	0.275	300,000	81,100	0.2703	0.270	0.270	0.280	0.270	0.275	300,000	0.2703	-6.90%
2011-10-13	0	0.290	0.290	0.295	0.285	0.295	1,814,056	526,145	0.2900	0.290	0.290	0.295	0.285	0.295	1,814,056	0.2900	1.75%
2011-10-12	0	0.285	0.265	0.285	0.260	0.295	1,565,376	428,987	0.2740	0.285	0.265	0.285	0.260	0.295	1,565,376	0.2740	11.76%
2011-10-11	0	0.255	0.250	0.255	0.255	0.260	863,000	222,465	0.2578	0.255	0.250	0.255	0.255	0.260	863,000	0.2578	4.08%
2011-10-10	0	0.245	0.236	0.250	-	-	0	0	-	0.245	0.236	0.250	-	-	0	-	0.00%
2011-10-07	0	0.245	0.245	0.260	0.240	0.260	823,000	204,990	0.2491	0.245	0.245	0.260	0.240	0.260	823,000	0.2491	0.00%
2011-10-06	0	0.245	0.236	0.245	0.236	0.245	667,000	160,022	0.2399	0.245	0.236	0.245	0.236	0.245	667,000	0.2399	-2.00%
2011-10-04	0	0.250	0.235	0.250	0.235	0.250	489,000	120,134	0.2457	0.250	0.235	0.250	0.235	0.250	489,000	0.2457	0.00%
2011-10-03	0	0.250	0.250	0.260	0.250	0.275	293,353	75,447	0.2572	0.250	0.250	0.260	0.250	0.275	293,353	0.2572	-7.41%
2011-09-30	0	0.270	0.255	0.270	0.270	0.270	230,000	62,100	0.2700	0.270	0.255	0.270	0.270	0.270	230,000	0.2700	0.00%
2011-09-28	0	0.270	0.255	0.270	-	-	0	0	-	0.270	0.255	0.270	-	-	0	-	0.00%
2011-09-27	0	0.270	0.265	0.270	0.250	0.270	590,000	154,750	0.2623	0.270	0.265	0.270	0.250	0.270	590,000	0.2623	3.85%
2011-09-26	0	0.260	0.250	0.260	0.250	0.275	1,053,411	278,065	0.2640	0.260	0.250	0.260	0.250	0.275	1,053,411	0.2640	-1.89%
2011-09-23	0	0.265	0.265	0.270	0.247	0.270	368,470	96,185	0.2610	0.265	0.265	0.270	0.247	0.270	368,470	0.2610	-3.64%
2011-09-22	0	0.275	0.270	0.275	0.270	0.285	1,381,000	381,775	0.2764	0.275	0.270	0.275	0.270	0.285	1,381,000	0.2764	-1.79%
2011-09-21	0	0.280	0.280	0.290	0.280	0.290	141,000	39,890	0.2829	0.280	0.280	0.290	0.280	0.290	141,000	0.2829	-3.45%
2011-09-20	0	0.290	0.285	0.290	0.270	0.290	777,000	217,555	0.2800	0.290	0.285	0.290	0.270	0.290	777,000	0.2800	-4.92%
2011-09-19	0	0.305	0.290	0.305	0.280	0.305	466,000	134,555	0.2887	0.305	0.290	0.305	0.280	0.305	466,000	0.2887	3.39%
2011-09-16	0	0.295	0.295	0.300	0.290	0.305	576,000	172,455	0.2994	0.295	0.295	0.300	0.290	0.305	576,000	0.2994	1.72%
2011-09-15	0	0.290	0.290	0.300	0.290	0.305	539,000	159,615	0.2961	0.290	0.290	0.300	0.290	0.305	539,000	0.2961	-7.94%
2011-09-14	0	0.315	0.305	0.315	0.305	0.320	61,000	19,455	0.3189	0.315	0.305	0.315	0.305	0.320	61,000	0.3189	-3.08%
2011-09-12	0	0.325	0.305	0.325	0.325	0.325	2,000	650	0.3250	0.325	0.305	0.325	0.325	0.325	2,000	0.3250	-1.52%
2011-09-09	0	0.330	0.315	0.330	-	-	0	0	-	0.330	0.315	0.330	-	-	0	-	-1.49%
2011-09-08	0	0.335	0.315	0.335	0.305	0.335	123,882	41,425	0.3344	0.335	0.315	0.335	0.305	0.335	123,882	0.3344	0.00%
2011-09-07	0	0.335	0.320	0.335	0.335	0.340	91,412	30,658	0.3354	0.335	0.320	0.335	0.335	0.340	91,412	0.3354	3.08%
2011-09-06	0	0.325	0.315	0.325	0.310	0.325	181,412	56,538	0.3117	0.325	0.315	0.325	0.310	0.325	181,412	0.3117	0.00%
2011-09-05	0	0.325	0.315	0.325	0.315	0.330	206,000	67,290	0.3267	0.325	0.315	0.325	0.315	0.330	206,000	0.3267	-2.99%
2011-09-02	0	0.335	0.335	0.340	0.330	0.340	536,000	180,210	0.3362	0.335	0.335	0.340	0.330	0.340	536,000	0.3362	-2.90%
2011-09-01	0	0.345	0.340	0.345	0.335	0.360	1,143,094	393,104	0.3439	0.345	0.340	0.345	0.335	0.360	1,143,094	0.3439	2.99%
2011-08-31	0	0.335	0.335	0.340	0.335	0.335	405,000	135,675	0.3350	0.335	0.335	0.340	0.335	0.335	405,000	0.3350	0.00%
2011-08-30	0	0.335	0.335	0.340	0.330	0.355	2,427,000	813,785	0.3353	0.335	0.335	0.340	0.330	0.355	2,427,000	0.3353	-4.29%
2011-08-29	0	0.350	0.335	0.350	0.330	0.350	450,000	152,445	0.3388	0.350	0.335	0.350	0.330	0.350	450,000	0.3388	2.94%
2011-08-26	0	0.340	0.335	0.345	0.340	0.350	770,000	264,405	0.3434	0.340	0.335	0.345	0.340	0.350	770,000	0.3434	-2.86%
2011-08-25	0	0.350	0.340	0.350	0.345	0.350	1,545,000	534,000	0.3456	0.350	0.340	0.350	0.345	0.350	1,545,000	0.3456	-2.78%
2011-08-24	0	0.360	0.345	0.360	0.340	0.370	512,000	182,095	0.3557	0.360	0.345	0.360	0.340	0.370	512,000	0.3557	-2.70%
2011-08-23	0	0.370	0.355	0.370	0.350	0.370	943,000	339,965	0.3605	0.370	0.355	0.370	0.350	0.370	943,000	0.3605	2.78%
2011-08-22	0	0.360	0.335	0.360	0.330	0.360	2,504,000	857,440	0.3424	0.360	0.335	0.360	0.330	0.360	2,504,000	0.3424	0.00%
2011-08-19	0	0.360	0.350	0.360	0.350	0.360	991,000	348,660	0.3518	0.360	0.350	0.360	0.350	0.360	991,000	0.3518	-2.70%
2011-08-18	0	0.370	0.370	0.375	0.360	0.400	1,615,000	602,665	0.3732	0.370	0.370	0.375	0.360	0.400	1,615,000	0.3732	-1.33%
2011-08-17	0	0.375	0.375	0.390	0.375	0.385	240,000	90,400	0.3767	0.375	0.375	0.390	0.375	0.385	240,000	0.3767	-1.32%
2011-08-16	0	0.380	0.380	0.385	0.380	0.380	81,000	30,780	0.3800	0.380	0.380	0.385	0.380	0.380	81,000	0.3800	0.00%
2011-08-15	0	0.380	0.375	0.380	0.375	0.390	944,000	363,850	0.3854	0.380	0.375	0.380	0.375	0.390	944,000	0.3854	2.70%
2011-08-12	0	0.370	0.365	0.370	0.360	0.370	518,000	189,977	0.3668	0.370	0.365	0.370	0.360	0.370	518,000	0.3668	4.23%
2011-08-11	0	0.355	0.345	0.355	0.340	0.355	520,000	182,390	0.3508	0.355	0.345	0.355	0.340	0.355	520,000	0.3508	-5.33%
2011-08-10	0	0.375	0.355	0.375	0.330	0.390	2,802,000	1,020,130	0.3641	0.375	0.355	0.375	0.330	0.390	2,802,000	0.3641	-1.32%
2011-08-09	0	0.380	0.375	0.380	0.350	0.390	1,059,000	382,990	0.3617	0.380	0.375	0.380	0.350	0.390	1,059,000	0.3617	-5.00%
2011-08-08	0	0.400	0.400	0.410	0.400	0.415	1,062,282	429,167	0.4040	0.400	0.400	0.410	0.400	0.415	1,062,282	0.4040	-8.05%
2011-08-05	0	0.435	0.420	0.435	0.420	0.440	523,000	220,860	0.4223	0.435	0.420	0.435	0.420	0.440	523,000	0.4223	-3.33%
2011-08-04	0	0.450	0.445	0.450	0.440	0.465	391,000	173,850	0.4446	0.450	0.445	0.450	0.440	0.465	391,000	0.4446	-1.10%
2011-08-03	0	0.455	0.440	0.455	0.440	0.455	258,000	114,795	0.4449	0.455	0.440	0.455	0.440	0.455	258,000	0.4449	0.00%
2011-08-02	0	0.455	0.450	0.460	0.445	0.455	344,000	154,185	0.4482	0.455	0.450	0.460	0.445	0.455	344,000	0.4482	0.00%
2011-08-01	0	0.455	0.455	0.460	0.450	0.460	592,000	268,180	0.4530	0.455	0.455	0.460	0.450	0.460	592,000	0.4530	1.11%
2011-07-29	0	0.450	0.450	0.460	0.450	0.450	130,376	58,661	0.4499	0.450	0.450	0.460	0.450	0.450	130,376	0.4499	-2.17%
2011-07-28	0	0.460	0.450	0.460	0.460	0.460	52,000	23,920	0.4600	0.460	0.450	0.460	0.460	0.460	52,000	0.4600	2.22%
2011-07-27	0	0.450	0.450	0.455	0.450	0.455	359,000	162,345	0.4522	0.450	0.450	0.455	0.450	0.455	359,000	0.4522	-2.17%
2011-07-26	0	0.460	0.450	0.465	-	-	0	0	-	0.460	0.450	0.465	-	-	0	-	0.00%
2011-07-25	0	0.460	0.460	0.465	0.460	0.460	110,000	50,600	0.4600	0.460	0.460	0.465	0.460	0.460	110,000	0.4600	1.10%
2011-07-22	0	0.455	0.455	0.465	0.455	0.465	739,000	338,005	0.4574	0.455	0.455	0.465	0.455	0.465	739,000	0.4574	1.11%
2011-07-21	0	0.450	0.450	0.460	0.450	0.460	444,658	202,132	0.4546	0.450	0.450	0.460	0.450	0.460	444,658	0.4546	-3.23%
2011-07-20	0	0.465	0.460	0.465	0.450	0.465	874,394	395,123	0.4519	0.465	0.460	0.465	0.450	0.465	874,394	0.4519	3.33%
2011-07-19	0	0.450	0.450	0.460	0.450	0.455	160,000	72,400	0.4525	0.450	0.450	0.460	0.450	0.455	160,000	0.4525	-3.23%
2011-07-18	0	0.465	0.460	0.465	0.450	0.465	34,000	15,475	0.4551	0.465	0.460	0.465	0.450	0.465	34,000	0.4551	0.00%
2011-07-15	0	0.465	0.460	0.465	0.465	0.475	320,000	149,550	0.4673	0.465	0.460	0.465	0.465	0.475	320,000	0.4673	0.00%
2011-07-14	0	0.465	0.460	0.465	0.460	0.465	365,000	169,350	0.4640	0.465	0.460	0.465	0.460	0.465	365,000	0.4640	0.00%
2011-07-13	0	0.465	0.465	0.470	0.465	0.465	90,000	41,850	0.4650	0.465	0.465	0.470	0.465	0.465	90,000	0.4650	0.00%
2011-07-12	0	0.465	0.465	0.475	0.465	0.465	276,000	128,340	0.4650	0.465	0.465	0.475	0.465	0.465	276,000	0.4650	-3.12%
2011-07-11	0	0.480	0.475	0.480	0.475	0.490	395,471	191,094	0.4832	0.480	0.475	0.480	0.475	0.490	395,471	0.4832	0.00%
2011-07-08	0	0.480	0.480	0.485	0.470	0.480	702,000	336,160	0.4789	0.480	0.480	0.485	0.470	0.480	702,000	0.4789	1.05%
2011-07-07	0	0.475	0.470	0.475	0.470	0.480	1,347,766	639,217	0.4743	0.475	0.470	0.475	0.470	0.480	1,347,766	0.4743	-1.04%
2011-07-06	0	0.480	0.475	0.480	0.480	0.480	95,000	45,600	0.4800	0.480	0.475	0.480	0.480	0.480	95,000	0.4800	-1.03%
2011-07-05	0	0.485	0.480	0.485	0.475	0.485	457,000	219,455	0.4802	0.485	0.480	0.485	0.475	0.485	457,000	0.4802	0.00%
2011-07-04	0	0.485	0.475	0.485	0.470	0.485	666,188	318,940	0.4788	0.485	0.475	0.485	0.470	0.485	666,188	0.4788	2.11%
2011-06-30	0	0.475	0.475	0.480	0.470	0.480	398,000	189,190	0.4754	0.475	0.475	0.480	0.470	0.480	398,000	0.4754	-1.04%
2011-06-29	0	0.480	0.470	0.480	0.470	0.480	111,470	52,691	0.4727	0.480	0.470	0.480	0.470	0.480	111,470	0.4727	2.13%
2011-06-28	0	0.470	0.465	0.480	0.465	0.480	610,000	287,840	0.4719	0.470	0.465	0.480	0.465	0.480	610,000	0.4719	0.00%
2011-06-27	0	0.470	0.470	0.480	0.460	0.480	586,000	276,045	0.4711	0.470	0.470	0.480	0.460	0.480	586,000	0.4711	-3.09%
2011-06-24	0	0.485	0.485	0.490	0.480	0.485	752,882	361,610	0.4803	0.485	0.485	0.490	0.480	0.485	752,882	0.4803	1.04%
2011-06-23	0	0.480	0.475	0.480	0.465	0.480	616,000	292,600	0.4750	0.480	0.475	0.480	0.465	0.480	616,000	0.4750	2.13%
2011-06-22	0	0.470	0.465	0.470	0.465	0.480	588,000	276,490	0.4702	0.470	0.465	0.470	0.465	0.480	588,000	0.4702	2.17%
2011-06-21	0	0.460	0.460	0.465	0.450	0.460	271,318	123,566	0.4554	0.460	0.460	0.465	0.450	0.460	271,318	0.4554	2.22%
2011-06-20	0	0.450	0.450	0.460	0.450	0.465	654,000	298,940	0.4571	0.450	0.450	0.460	0.450	0.465	654,000	0.4571	-2.17%
2011-06-17	0	0.460	0.460	0.465	0.450	0.475	1,539,624	707,317	0.4594	0.460	0.460	0.465	0.450	0.475	1,539,624	0.4594	-3.16%
2011-06-16	0	0.475	0.475	0.480	0.470	0.480	349,000	166,445	0.4769	0.475	0.475	0.480	0.470	0.480	349,000	0.4769	-1.04%
2011-06-15	0	0.480	0.480	0.485	0.475	0.485	197,000	94,495	0.4797	0.480	0.480	0.485	0.475	0.485	197,000	0.4797	-1.03%
2011-06-14	0	0.485	0.485	0.490	0.470	0.490	368,348	177,926	0.4830	0.485	0.485	0.490	0.470	0.490	368,348	0.4830	0.00%
2011-06-13	0	0.485	0.485	0.495	0.480	0.495	2,290,000	1,118,820	0.4886	0.485	0.485	0.495	0.480	0.495	2,290,000	0.4886	-3.00%
2011-06-10	0	0.500	0.500	0.510	0.500	0.510	631,941	317,991	0.5032	0.500	0.500	0.510	0.500	0.510	631,941	0.5032	-1.96%
2011-06-09	0	0.510	0.500	0.510	0.500	0.520	3,229,471	1,642,916	0.5087	0.510	0.500	0.510	0.500	0.520	3,229,471	0.5087	-1.92%
2011-06-08	0	0.520	0.520	0.530	0.510	0.520	1,069,000	555,260	0.5194	0.520	0.520	0.530	0.510	0.520	1,069,000	0.5194	0.00%
2011-06-07	0	0.520	0.520	0.530	0.510	0.520	1,686,000	866,770	0.5141	0.520	0.520	0.530	0.510	0.520	1,686,000	0.5141	0.00%
2011-06-03	0	0.520	0.510	0.520	0.510	0.530	477,294	246,767	0.5170	0.520	0.510	0.520	0.510	0.530	477,294	0.5170	0.00%
2011-06-02	0	0.520	0.520	0.530	0.510	0.520	842,019	436,069	0.5179	0.520	0.520	0.530	0.510	0.520	842,019	0.5179	-1.89%
2011-06-01	0	0.530	0.530	0.540	0.530	0.540	138,599	73,679	0.5316	0.530	0.530	0.540	0.530	0.540	138,599	0.5316	-1.85%
2011-05-31	0	0.540	0.530	0.540	0.530	0.540	948,753	507,701	0.5351	0.540	0.530	0.540	0.530	0.540	948,753	0.5351	1.89%
2011-05-30	0	0.530	0.520	0.540	0.520	0.550	1,998,071	1,061,514	0.5313	0.530	0.520	0.540	0.520	0.550	1,998,071	0.5313	-0.00%
2011-05-27	0	0.550	0.550	0.570	0.550	0.560	6,867,470	3,809,089	0.5547	0.530	0.530	0.549	0.530	0.540	7,126,620	0.5345	-1.79%
2011-05-26	0	0.560	0.550	0.560	0.550	0.560	854,618	472,554	0.5529	0.540	0.530	0.540	0.530	0.540	886,868	0.5328	0.00%
2011-05-25	0	0.560	0.550	0.560	0.550	0.560	2,636,377	1,456,886	0.5526	0.540	0.530	0.540	0.530	0.540	2,735,863	0.5325	-1.75%
2011-05-24	0	0.570	0.550	0.570	0.550	0.570	4,875,000	2,694,470	0.5527	0.549	0.530	0.549	0.530	0.549	5,058,962	0.5326	1.79%
2011-05-23	0	0.560	0.560	0.570	0.550	0.560	1,946,000	1,088,660	0.5594	0.540	0.540	0.549	0.530	0.540	2,019,434	0.5391	-3.45%
2011-05-20	0	0.580	0.560	0.580	0.540	0.580	3,630,881	2,041,748	0.5623	0.559	0.540	0.559	0.520	0.559	3,767,895	0.5419	0.00%
2011-05-19	0	0.580	0.570	0.580	0.570	0.600	2,860,282	1,675,955	0.5859	0.559	0.549	0.559	0.549	0.578	2,968,217	0.5646	-1.69%
2011-05-18	0	0.590	0.580	0.590	0.570	0.600	3,395,000	1,999,900	0.5891	0.569	0.559	0.569	0.549	0.578	3,523,113	0.5677	1.72%
2011-05-17	0	0.580	0.580	0.590	0.580	0.590	1,542,282	909,275	0.5896	0.559	0.559	0.569	0.559	0.569	1,600,481	0.5681	0.00%
2011-05-16	0	0.580	0.580	0.590	0.570	0.610	8,751,846	5,166,625	0.5903	0.559	0.559	0.569	0.549	0.588	9,082,104	0.5689	-1.69%
2011-05-13	0	0.590	0.580	0.590	0.550	0.590	9,801,376	5,613,905	0.5728	0.569	0.559	0.569	0.530	0.569	10,171,239	0.5519	7.27%
2011-05-12	0	0.550	0.540	0.550	0.540	0.550	850,470	464,059	0.5457	0.530	0.520	0.530	0.520	0.530	882,563	0.5258	0.00%
2011-05-11	0	0.550	0.550	0.560	0.540	0.560	3,405,769	1,865,677	0.5478	0.530	0.530	0.540	0.520	0.540	3,534,289	0.5279	0.00%
2011-05-09	0	0.550	0.550	0.560	0.550	0.560	2,843,941	1,564,169	0.5500	0.530	0.530	0.540	0.530	0.540	2,951,260	0.5300	0.00%
2011-05-06	0	0.550	0.550	0.560	0.540	0.550	3,525,941	1,920,539	0.5447	0.530	0.530	0.540	0.520	0.530	3,658,995	0.5249	1.85%
2011-05-05	0	0.540	0.540	0.560	0.540	0.560	2,811,000	1,544,040	0.5493	0.520	0.520	0.540	0.520	0.540	2,917,075	0.5293	-1.82%
2011-05-04	0	0.550	0.550	0.560	0.540	0.560	3,581,000	1,961,320	0.5477	0.530	0.530	0.540	0.520	0.540	3,716,132	0.5278	-1.79%
2011-05-03	0	0.560	0.540	0.560	0.540	0.570	9,307,000	5,138,550	0.5521	0.540	0.520	0.540	0.520	0.549	9,658,208	0.5320	3.70%
2011-04-29	0	0.540	0.540	0.550	0.520	0.590	35,043,706	19,558,131	0.5581	0.520	0.520	0.530	0.501	0.569	36,366,110	0.5378	8.00%
2011-04-28	0	0.500	0.495	0.510	0.495	0.500	1,510,000	754,900	0.4999	0.482	0.477	0.491	0.477	0.482	1,566,981	0.4818	0.00%
2011-04-27	0	0.500	0.500	0.510	0.500	0.510	918,000	460,240	0.5014	0.482	0.482	0.491	0.482	0.491	952,642	0.4831	0.00%
2011-04-26	0	0.500	0.500	0.510	0.500	0.520	2,913,000	1,480,820	0.5083	0.482	0.482	0.491	0.482	0.501	3,022,925	0.4899	0.00%
2011-04-21	0	0.500	0.495	0.500	0.500	0.520	1,103,882	553,853	0.5017	0.482	0.477	0.482	0.482	0.501	1,145,538	0.4835	-1.96%
2011-04-20	0	0.510	0.510	0.520	0.485	0.510	2,814,000	1,427,030	0.5071	0.491	0.491	0.501	0.467	0.491	2,920,189	0.4887	4.08%
2011-04-19	0	0.490	0.490	0.495	0.485	0.490	270,000	131,550	0.4872	0.472	0.472	0.477	0.467	0.472	280,189	0.4695	0.00%
2011-04-18	0	0.490	0.490	0.500	0.490	0.500	590,470	292,575	0.4955	0.472	0.472	0.482	0.472	0.482	612,752	0.4775	-2.00%
2011-04-15	0	0.500	0.500	0.510	0.495	0.510	3,204,000	1,604,560	0.5008	0.482	0.482	0.491	0.477	0.491	3,324,906	0.4826	0.00%
2011-04-14	0	0.500	0.500	0.510	0.500	0.520	1,103,000	566,780	0.5139	0.482	0.482	0.491	0.482	0.501	1,144,623	0.4952	-3.85%
2011-04-13	0	0.520	0.510	0.520	0.500	0.520	3,313,129	1,682,433	0.5078	0.501	0.491	0.501	0.482	0.501	3,438,153	0.4893	4.00%
2011-04-12	0	0.500	0.495	0.510	0.490	0.510	6,143,649	3,100,205	0.5046	0.482	0.477	0.491	0.472	0.491	6,375,485	0.4863	1.01%
2011-04-11	0	0.495	0.490	0.495	0.485	0.500	2,402,411	1,182,468	0.4922	0.477	0.472	0.477	0.467	0.482	2,493,068	0.4743	1.02%
2011-04-08	0	0.490	0.490	0.495	0.485	0.490	846,765	414,299	0.4893	0.472	0.472	0.477	0.467	0.472	878,718	0.4715	0.00%
2011-04-07	0	0.490	0.490	0.495	0.485	0.500	1,692,752	834,728	0.4931	0.472	0.472	0.477	0.467	0.482	1,756,629	0.4752	-1.01%
2011-04-06	0	0.495	0.490	0.495	0.475	0.495	4,549,635	2,210,380	0.4858	0.477	0.472	0.477	0.458	0.477	4,721,319	0.4682	4.21%
2011-04-04	0	0.475	0.475	0.480	0.465	0.475	885,000	416,350	0.4705	0.458	0.458	0.463	0.448	0.458	918,396	0.4533	1.06%
2011-04-01	0	0.470	0.470	0.475	0.470	0.480	510,328	242,148	0.4745	0.453	0.453	0.458	0.453	0.463	529,586	0.4572	-2.08%
2011-03-31	0	0.480	0.470	0.480	0.470	0.480	286,000	135,775	0.4747	0.463	0.453	0.463	0.453	0.463	296,792	0.4575	1.05%
2011-03-30	0	0.475	0.470	0.475	0.465	0.475	812,000	380,330	0.4684	0.458	0.453	0.458	0.448	0.458	842,642	0.4514	1.06%
2011-03-29	0	0.470	0.470	0.480	0.470	0.480	624,000	295,130	0.4730	0.453	0.453	0.463	0.453	0.463	647,547	0.4558	-1.05%
2011-03-28	0	0.475	0.475	0.480	0.470	0.480	1,748,377	825,860	0.4724	0.458	0.458	0.463	0.453	0.463	1,814,353	0.4552	1.06%
2011-03-25	0	0.470	0.470	0.475	0.470	0.480	2,514,094	1,189,312	0.4731	0.453	0.453	0.458	0.453	0.463	2,608,965	0.4559	-1.05%
2011-03-24	0	0.475	0.470	0.475	0.470	0.480	1,780,000	847,930	0.4764	0.458	0.453	0.458	0.453	0.463	1,847,170	0.4590	-1.04%
2011-03-23	0	0.480	0.470	0.480	0.470	0.485	4,037,753	1,912,669	0.4737	0.463	0.453	0.463	0.453	0.467	4,190,121	0.4565	2.13%
2011-03-22	0	0.470	0.465	0.470	0.460	0.475	1,071,000	496,410	0.4635	0.453	0.448	0.453	0.443	0.458	1,111,415	0.4466	0.00%
2011-03-21	0	0.470	0.460	0.470	0.455	0.470	551,000	254,905	0.4626	0.453	0.443	0.453	0.438	0.453	571,792	0.4458	2.17%
2011-03-18	0	0.460	0.455	0.465	0.455	0.470	2,015,282	931,018	0.4620	0.443	0.438	0.448	0.438	0.453	2,091,330	0.4452	2.22%
2011-03-17	0	0.450	0.450	0.465	0.440	0.470	2,281,000	1,031,100	0.4520	0.434	0.434	0.448	0.424	0.453	2,367,075	0.4356	-2.17%
2011-03-16	0	0.460	0.460	0.465	0.455	0.475	3,722,000	1,719,715	0.4620	0.443	0.443	0.448	0.438	0.458	3,862,453	0.4452	-3.16%
2011-03-15	0	0.475	0.470	0.480	0.470	0.490	1,389,000	658,325	0.4740	0.458	0.453	0.463	0.453	0.472	1,441,415	0.4567	-3.06%
2011-03-14	0	0.490	0.485	0.490	0.480	0.490	2,496,000	1,206,305	0.4833	0.472	0.467	0.472	0.463	0.472	2,590,189	0.4657	0.00%
2011-03-11	0	0.490	0.485	0.495	0.485	0.495	329,000	160,795	0.4887	0.472	0.467	0.477	0.467	0.477	341,415	0.4710	-1.01%
2011-03-10	0	0.495	0.490	0.495	0.490	0.495	865,000	428,125	0.4949	0.477	0.472	0.477	0.472	0.477	897,642	0.4769	-1.00%
2011-03-09	0	0.500	0.495	0.500	0.490	0.500	827,000	409,115	0.4947	0.482	0.477	0.482	0.472	0.482	858,208	0.4767	1.01%
2011-03-08	0	0.495	0.495	0.500	0.495	0.500	1,328,564	659,281	0.4962	0.477	0.477	0.482	0.477	0.482	1,378,698	0.4782	-1.00%
2011-03-07	0	0.500	0.500	0.510	0.495	0.510	908,000	455,635	0.5018	0.482	0.482	0.491	0.477	0.491	942,264	0.4836	-1.96%
2011-03-04	0	0.510	0.500	0.510	0.480	0.510	2,519,000	1,235,920	0.4906	0.491	0.482	0.491	0.463	0.491	2,614,057	0.4728	5.15%
2011-03-03	0	0.485	0.485	0.490	0.475	0.490	2,494,000	1,211,345	0.4857	0.467	0.467	0.472	0.458	0.472	2,588,113	0.4680	0.00%
2011-03-02	0	0.485	0.485	0.490	0.475	0.485	422,000	203,170	0.4814	0.467	0.467	0.472	0.458	0.467	437,925	0.4639	-1.02%
2011-03-01	0	0.490	0.485	0.495	0.485	0.495	513,000	250,100	0.4875	0.472	0.467	0.477	0.467	0.477	532,358	0.4698	2.08%
2011-02-28	0	0.480	0.480	0.490	0.480	0.485	384,294	186,155	0.4844	0.463	0.463	0.472	0.463	0.467	398,796	0.4668	-2.04%
2011-02-25	0	0.490	0.485	0.495	0.480	0.490	1,452,000	700,410	0.4824	0.472	0.467	0.477	0.463	0.472	1,506,792	0.4648	0.00%
2011-02-24	0	0.490	0.490	0.495	0.480	0.495	1,365,000	668,260	0.4896	0.472	0.472	0.477	0.463	0.477	1,416,509	0.4718	0.00%
2011-02-23	0	0.490	0.490	0.495	0.480	0.495	2,794,000	1,351,050	0.4836	0.472	0.472	0.477	0.463	0.477	2,899,434	0.4660	-1.01%
2011-02-22	0	0.495	0.490	0.495	0.485	0.500	2,407,000	1,193,705	0.4959	0.477	0.472	0.477	0.467	0.482	2,497,830	0.4779	-1.00%
2011-02-21	0	0.500	0.500	0.510	0.500	0.510	2,241,412	1,132,464	0.5052	0.482	0.482	0.491	0.482	0.491	2,325,994	0.4869	-1.96%
2011-02-18	0	0.510	0.510	0.520	0.510	0.520	1,381,824	705,706	0.5107	0.491	0.491	0.501	0.491	0.501	1,433,968	0.4921	0.00%
2011-02-17	0	0.510	0.510	0.520	0.500	0.510	1,109,000	565,190	0.5096	0.491	0.491	0.501	0.482	0.491	1,150,849	0.4911	2.00%
2011-02-16	0	0.500	0.500	0.510	0.500	0.500	110,000	55,000	0.5000	0.482	0.482	0.491	0.482	0.482	114,151	0.4818	-1.96%
2011-02-15	0	0.510	0.510	0.520	0.510	0.510	1,498,000	763,980	0.5100	0.491	0.491	0.501	0.491	0.491	1,554,528	0.4915	0.00%
2011-02-14	0	0.510	0.510	0.520	0.500	0.510	1,243,000	631,330	0.5079	0.491	0.491	0.501	0.482	0.491	1,289,906	0.4894	0.00%
2011-02-11	0	0.510	0.510	0.520	0.500	0.510	1,609,564	815,031	0.5064	0.491	0.491	0.501	0.482	0.491	1,670,302	0.4880	0.00%
2011-02-10	0	0.510	0.510	0.520	0.500	0.510	1,894,000	964,140	0.5090	0.491	0.491	0.501	0.482	0.491	1,965,472	0.4905	0.00%
2011-02-09	0	0.510	0.510	0.520	0.510	0.510	1,075,000	548,250	0.5100	0.491	0.491	0.501	0.491	0.491	1,115,566	0.4915	0.00%
2011-02-08	0	0.510	0.510	0.520	0.510	0.510	889,564	453,666	0.5100	0.491	0.491	0.501	0.491	0.491	923,132	0.4914	0.00%
2011-02-07	0	0.510	0.500	0.510	0.510	0.510	116,411	59,332	0.5097	0.491	0.482	0.491	0.491	0.491	120,804	0.4911	0.00%
2011-02-02	0	0.510	0.500	0.510	0.500	0.510	960,000	488,500	0.5089	0.491	0.482	0.491	0.482	0.491	996,226	0.4904	0.00%
2011-02-01	0	0.510	0.500	0.510	0.500	0.510	727,000	367,330	0.5053	0.491	0.482	0.491	0.482	0.491	754,434	0.4869	0.00%
2011-01-31	0	0.510	0.500	0.520	0.500	0.510	1,248,000	626,980	0.5024	0.491	0.482	0.501	0.482	0.491	1,295,094	0.4841	0.00%
2011-01-28	0	0.510	0.510	0.520	0.510	0.510	540,000	275,400	0.5100	0.491	0.491	0.501	0.491	0.491	560,377	0.4915	-1.92%
2011-01-27	0	0.520	0.510	0.520	0.510	0.520	210,000	107,200	0.5105	0.501	0.491	0.501	0.491	0.501	217,925	0.4919	1.96%
2011-01-26	0	0.510	0.510	0.520	0.510	0.520	1,845,000	952,050	0.5160	0.491	0.491	0.501	0.491	0.501	1,914,623	0.4973	0.00%
2011-01-25	0	0.510	0.510	0.520	0.510	0.510	900,000	459,000	0.5100	0.491	0.491	0.501	0.491	0.491	933,962	0.4915	0.00%
2011-01-24	0	0.510	0.510	0.520	0.510	0.510	1,882,338	959,979	0.5100	0.491	0.491	0.501	0.491	0.491	1,953,370	0.4914	-1.92%
2011-01-21	0	0.520	0.510	0.520	0.510	0.520	1,757,000	896,080	0.5100	0.501	0.491	0.501	0.491	0.501	1,823,302	0.4915	0.00%
2011-01-20	0	0.520	0.520	0.530	0.510	0.520	1,698,000	882,760	0.5199	0.501	0.501	0.511	0.491	0.501	1,762,075	0.5010	-1.89%
2011-01-19	0	0.530	0.520	0.530	0.520	0.540	1,443,880	764,150	0.5292	0.511	0.501	0.511	0.501	0.520	1,498,366	0.5100	1.92%
2011-01-18	0	0.520	0.520	0.530	0.520	0.530	779,000	405,580	0.5206	0.501	0.501	0.511	0.501	0.511	808,396	0.5017	0.00%
2011-01-17	0	0.520	0.520	0.530	0.520	0.530	661,411	345,556	0.5225	0.501	0.501	0.511	0.501	0.511	686,370	0.5035	-1.89%
2011-01-14	0	0.530	0.520	0.530	0.520	0.530	3,422,765	1,790,833	0.5232	0.511	0.501	0.511	0.501	0.511	3,551,926	0.5042	-1.85%
2011-01-13	0	0.540	0.520	0.540	0.520	0.540	976,000	517,180	0.5299	0.520	0.501	0.520	0.501	0.520	1,012,830	0.5106	1.89%
2011-01-12	0	0.530	0.530	0.540	0.530	0.540	804,000	429,860	0.5347	0.511	0.511	0.520	0.511	0.520	834,340	0.5152	0.00%
2011-01-11	0	0.530	0.530	0.540	0.520	0.530	991,000	523,230	0.5280	0.511	0.511	0.520	0.501	0.511	1,028,396	0.5088	0.00%
2011-01-10	0	0.530	0.530	0.540	0.530	0.540	2,139,000	1,135,970	0.5311	0.511	0.511	0.520	0.511	0.520	2,219,717	0.5118	-1.85%
2011-01-07	0	0.540	0.530	0.540	0.540	0.550	1,699,000	922,030	0.5427	0.520	0.511	0.520	0.520	0.530	1,763,113	0.5230	-1.82%
2011-01-06	0	0.550	0.540	0.550	0.530	0.550	3,749,000	2,055,240	0.5482	0.530	0.520	0.530	0.511	0.530	3,890,472	0.5283	1.85%
2011-01-05	0	0.540	0.530	0.540	0.520	0.540	7,374,318	3,931,979	0.5332	0.520	0.511	0.520	0.501	0.520	7,652,594	0.5138	3.85%
2011-01-04	0	0.520	0.520	0.530	0.520	0.540	1,076,000	569,910	0.5297	0.501	0.501	0.511	0.501	0.520	1,116,604	0.5104	-1.89%
2011-01-03	0	0.530	0.520	0.530	0.520	0.530	624,000	329,630	0.5283	0.511	0.501	0.511	0.501	0.511	647,547	0.5090	1.92%
2010-12-31	0	0.520	0.520	0.530	0.520	0.540	5,168,000	2,722,480	0.5268	0.501	0.501	0.511	0.501	0.520	5,363,019	0.5076	0.00%
2010-12-30	0	0.520	0.520	0.530	0.510	0.520	3,791,000	1,961,060	0.5173	0.501	0.501	0.511	0.491	0.501	3,934,057	0.4985	-1.89%
2010-12-29	0	0.530	0.530	0.540	0.530	0.540	2,045,000	1,099,100	0.5375	0.511	0.511	0.520	0.511	0.520	2,122,170	0.5179	1.92%
2010-12-28	0	0.520	0.520	0.530	0.520	0.540	3,421,000	1,811,180	0.5294	0.501	0.501	0.511	0.501	0.520	3,550,094	0.5102	0.00%
2010-12-24	0	0.520	0.510	0.520	0.520	0.520	953,000	495,560	0.5200	0.501	0.491	0.501	0.501	0.501	988,962	0.5011	0.00%
2010-12-23	0	0.520	0.510	0.520	0.520	0.520	1,500,000	780,000	0.5200	0.501	0.491	0.501	0.501	0.501	1,556,604	0.5011	0.00%
2010-12-22	0	0.520	0.510	0.520	0.510	0.520	800,000	410,900	0.5136	0.501	0.491	0.501	0.491	0.501	830,189	0.4949	0.00%
2010-12-21	0	0.520	0.520	0.530	0.500	0.530	2,175,117	1,122,403	0.5160	0.501	0.501	0.511	0.482	0.511	2,257,197	0.4973	4.00%
2010-12-20	0	0.500	0.500	0.510	0.495	0.510	2,267,188	1,136,641	0.5013	0.482	0.482	0.491	0.477	0.491	2,352,742	0.4831	-3.85%
2010-12-17	0	0.520	0.510	0.520	0.510	0.520	1,271,000	655,710	0.5159	0.501	0.491	0.501	0.491	0.501	1,318,962	0.4971	4.00%
2010-12-16	0	0.500	0.500	0.520	0.500	0.530	2,788,000	1,426,200	0.5115	0.482	0.482	0.501	0.482	0.511	2,893,208	0.4929	-3.85%
2010-12-15	0	0.520	0.520	0.540	0.520	0.540	1,251,000	657,210	0.5253	0.501	0.501	0.520	0.501	0.520	1,298,208	0.5062	0.00%
2010-12-14	0	0.520	0.520	0.530	0.520	0.540	2,868,282	1,510,881	0.5268	0.501	0.501	0.511	0.501	0.520	2,976,519	0.5076	-1.89%
2010-12-13	0	0.530	0.520	0.530	0.510	0.540	6,396,000	3,359,450	0.5252	0.511	0.501	0.511	0.491	0.520	6,637,358	0.5061	1.92%
2010-12-10	0	0.520	0.500	0.510	0.495	0.520	8,152,000	4,105,680	0.5036	0.501	0.482	0.491	0.477	0.501	8,459,623	0.4853	6.12%
2010-12-09	0	0.490	0.495	0.500	0.490	0.500	3,287,693	1,636,539	0.4978	0.472	0.477	0.482	0.472	0.482	3,411,757	0.4797	0.00%
2010-12-08	0	0.490	0.490	0.495	0.490	0.500	673,000	330,520	0.4911	0.472	0.472	0.477	0.472	0.482	698,396	0.4733	0.00%
2010-12-07	0	0.490	0.490	0.495	0.490	0.495	2,834,706	1,389,142	0.4900	0.472	0.472	0.477	0.472	0.477	2,941,676	0.4722	0.00%
2010-12-06	0	0.490	0.485	0.490	0.485	0.490	1,145,482	560,192	0.4890	0.472	0.467	0.472	0.467	0.472	1,188,708	0.4713	2.08%
2010-12-03	0	0.480	0.480	0.485	0.475	0.510	2,214,883	1,065,495	0.4811	0.463	0.463	0.467	0.458	0.491	2,298,463	0.4636	-3.03%
2010-12-02	0	0.495	0.490	0.495	0.490	0.510	881,505	438,862	0.4979	0.477	0.472	0.477	0.472	0.491	914,769	0.4798	-1.00%
2010-12-01	0	0.500	0.490	0.510	0.470	0.510	1,815,188	889,029	0.4898	0.482	0.472	0.491	0.453	0.491	1,883,686	0.4720	6.38%
2010-11-30	0	0.470	0.470	0.480	0.465	0.470	2,350,000	1,098,000	0.4672	0.453	0.453	0.463	0.448	0.453	2,438,679	0.4502	0.00%
2010-11-29	0	0.470	0.470	0.475	0.470	0.480	1,542,000	733,315	0.4756	0.453	0.453	0.458	0.453	0.463	1,600,189	0.4583	-2.08%
2010-11-26	0	0.480	0.475	0.480	0.470	0.495	3,671,564	1,772,929	0.4829	0.463	0.458	0.463	0.453	0.477	3,810,114	0.4653	-3.03%
2010-11-25	0	0.495	0.490	0.495	0.480	0.495	2,418,000	1,174,145	0.4856	0.477	0.472	0.477	0.463	0.477	2,509,245	0.4679	3.13%
2010-11-24	0	0.480	0.475	0.480	0.480	0.490	2,775,412	1,340,184	0.4829	0.463	0.458	0.463	0.463	0.472	2,880,145	0.4653	-1.03%
2010-11-23	0	0.485	0.485	0.490	0.485	0.500	2,438,223	1,200,980	0.4926	0.467	0.467	0.472	0.467	0.482	2,530,231	0.4747	-3.00%
2010-11-22	0	0.500	0.500	0.510	0.500	0.510	1,530,000	773,540	0.5056	0.482	0.482	0.491	0.482	0.491	1,587,736	0.4872	-1.96%
2010-11-19	0	0.510	0.500	0.510	0.500	0.520	1,680,000	856,670	0.5099	0.491	0.482	0.491	0.482	0.501	1,743,396	0.4914	-1.92%
2010-11-18	0	0.520	0.510	0.520	0.500	0.520	3,064,000	1,560,410	0.5093	0.501	0.491	0.501	0.482	0.501	3,179,623	0.4908	0.00%
2010-11-17	0	0.520	0.510	0.520	0.500	0.520	2,292,000	1,170,320	0.5106	0.501	0.491	0.501	0.482	0.501	2,378,491	0.4920	0.00%
2010-11-16	0	0.520	0.510	0.520	0.510	0.520	1,816,000	938,520	0.5168	0.501	0.491	0.501	0.491	0.501	1,884,528	0.4980	0.00%
2010-11-15	0	0.520	0.520	0.530	0.510	0.530	2,590,000	1,351,400	0.5218	0.501	0.501	0.511	0.491	0.511	2,687,736	0.5028	-1.89%
2010-11-12	0	0.530	0.520	0.530	0.520	0.530	1,332,000	702,940	0.5277	0.511	0.501	0.511	0.501	0.511	1,382,264	0.5085	0.00%
2010-11-11	0	0.530	0.530	0.540	0.520	0.540	6,053,188	3,194,632	0.5278	0.511	0.511	0.520	0.501	0.520	6,281,610	0.5086	-1.85%
2010-11-10	0	0.540	0.530	0.540	0.530	0.540	2,930,941	1,568,441	0.5351	0.520	0.511	0.520	0.511	0.520	3,041,543	0.5157	1.89%
2010-11-09	0	0.530	0.530	0.540	0.530	0.540	1,283,189	692,605	0.5398	0.511	0.511	0.520	0.511	0.520	1,331,611	0.5201	-3.64%
2010-11-08	0	0.550	0.540	0.550	0.530	0.550	1,960,588	1,062,398	0.5419	0.530	0.520	0.530	0.511	0.530	2,034,572	0.5222	3.77%
2010-11-05	0	0.530	0.530	0.540	0.530	0.550	4,232,388	2,291,564	0.5414	0.511	0.511	0.520	0.511	0.530	4,392,101	0.5217	-1.85%
2010-11-04	0	0.540	0.540	0.550	0.530	0.550	6,537,000	3,537,140	0.5411	0.520	0.520	0.530	0.511	0.530	6,783,679	0.5214	3.85%
2010-11-03	0	0.520	0.520	0.540	0.520	0.550	6,195,000	3,304,330	0.5334	0.501	0.501	0.520	0.501	0.530	6,428,774	0.5140	-5.45%
2010-11-02	0	0.550	0.540	0.550	0.540	0.550	3,963,222	2,168,855	0.5472	0.530	0.520	0.530	0.520	0.530	4,112,778	0.5273	1.85%
2010-11-01	0	0.540	0.540	0.550	0.530	0.550	2,997,188	1,630,796	0.5441	0.520	0.520	0.530	0.511	0.530	3,110,289	0.5243	0.00%
2010-10-29	0	0.540	0.530	0.540	0.530	0.540	2,001,000	1,061,880	0.5307	0.520	0.511	0.520	0.511	0.520	2,076,509	0.5114	0.00%
2010-10-28	0	0.540	0.540	0.550	0.530	0.550	2,265,000	1,223,300	0.5401	0.520	0.520	0.530	0.511	0.530	2,350,472	0.5204	0.00%
2010-10-27	0	0.540	0.540	0.550	0.540	0.570	3,297,000	1,827,660	0.5543	0.520	0.520	0.530	0.520	0.549	3,421,415	0.5342	-1.82%
2010-10-26	0	0.550	0.540	0.550	0.530	0.550	2,956,000	1,614,870	0.5463	0.530	0.520	0.530	0.511	0.530	3,067,547	0.5264	1.85%
2010-10-25	0	0.540	0.530	0.540	0.530	0.550	1,281,959	690,570	0.5387	0.520	0.511	0.520	0.511	0.530	1,330,335	0.5191	0.00%
2010-10-22	0	0.540	0.540	0.550	0.530	0.550	2,158,658	1,165,378	0.5399	0.520	0.520	0.530	0.511	0.530	2,240,117	0.5202	1.89%
2010-10-21	0	0.530	0.530	0.540	0.520	0.540	2,826,000	1,498,530	0.5303	0.511	0.511	0.520	0.501	0.520	2,932,642	0.5110	0.00%
2010-10-20	0	0.530	0.520	0.530	0.520	0.540	2,458,000	1,302,010	0.5297	0.511	0.501	0.511	0.501	0.520	2,550,755	0.5104	-1.85%
2010-10-19	0	0.540	0.540	0.550	0.530	0.550	661,377	357,042	0.5398	0.520	0.520	0.530	0.511	0.530	686,335	0.5202	1.89%
2010-10-18	0	0.530	0.530	0.540	0.530	0.550	4,644,000	2,501,540	0.5387	0.511	0.511	0.520	0.511	0.530	4,819,245	0.5191	-3.64%
2010-10-15	0	0.550	0.550	0.560	0.540	0.560	3,665,565	2,014,526	0.5496	0.530	0.530	0.540	0.520	0.540	3,803,888	0.5296	-1.79%
2010-10-14	0	0.560	0.550	0.560	0.550	0.560	3,270,129	1,802,276	0.5511	0.540	0.530	0.540	0.530	0.540	3,393,530	0.5311	1.82%
2010-10-13	0	0.550	0.550	0.560	0.550	0.570	2,173,000	1,218,150	0.5606	0.530	0.530	0.540	0.530	0.549	2,255,000	0.5402	-1.79%
2010-10-12	0	0.560	0.550	0.570	0.550	0.570	1,208,354	677,091	0.5603	0.540	0.530	0.549	0.530	0.549	1,253,952	0.5400	-1.75%
2010-10-11	0	0.570	0.560	0.570	0.550	0.580	2,665,127	1,525,459	0.5724	0.549	0.540	0.549	0.530	0.559	2,765,698	0.5516	1.79%
2010-10-08	0	0.560	0.550	0.560	0.550	0.570	2,162,787	1,204,094	0.5567	0.540	0.530	0.540	0.530	0.549	2,244,402	0.5365	0.00%
2010-10-07	0	0.560	0.550	0.560	0.550	0.570	788,506	438,824	0.5565	0.540	0.530	0.540	0.530	0.549	818,261	0.5363	-1.75%
2010-10-06	0	0.570	0.560	0.570	0.540	0.580	3,535,000	1,989,560	0.5628	0.549	0.540	0.549	0.520	0.559	3,668,396	0.5424	5.56%
2010-10-05	0	0.540	0.540	0.560	0.540	0.550	2,570,188	1,410,206	0.5487	0.520	0.520	0.540	0.520	0.530	2,667,176	0.5287	-1.82%
2010-10-04	0	0.550	0.550	0.560	0.540	0.560	1,911,000	1,055,150	0.5521	0.530	0.530	0.540	0.520	0.540	1,983,113	0.5321	0.00%
2010-09-30	0	0.550	0.550	0.560	0.550	0.570	999,000	558,520	0.5591	0.530	0.530	0.540	0.530	0.549	1,036,698	0.5387	-3.51%
2010-09-29	0	0.570	0.560	0.570	0.560	0.580	3,561,000	2,030,470	0.5702	0.549	0.540	0.549	0.540	0.559	3,695,377	0.5495	3.64%
2010-09-28	0	0.550	0.550	0.560	0.550	0.560	1,336,000	744,130	0.5570	0.530	0.530	0.540	0.530	0.540	1,386,415	0.5367	0.00%
2010-09-27	0	0.550	0.550	0.560	0.550	0.560	2,213,000	1,238,690	0.5597	0.530	0.530	0.540	0.530	0.540	2,296,509	0.5394	0.00%
2010-09-24	0	0.550	0.550	0.560	0.540	0.580	8,731,000	4,911,270	0.5625	0.530	0.530	0.540	0.520	0.559	9,060,472	0.5421	3.77%
2010-09-22	0	0.530	0.530	0.540	0.530	0.540	629,648	336,284	0.5341	0.511	0.511	0.520	0.511	0.520	653,408	0.5147	-1.85%
2010-09-21	0	0.540	0.540	0.550	0.530	0.540	1,207,412	651,246	0.5394	0.520	0.520	0.530	0.511	0.520	1,252,975	0.5198	1.89%
2010-09-20	0	0.530	0.530	0.540	0.530	0.540	606,000	323,440	0.5337	0.511	0.511	0.520	0.511	0.520	628,868	0.5143	0.00%
2010-09-17	0	0.530	0.530	0.540	0.530	0.530	553,000	293,090	0.5300	0.511	0.511	0.520	0.511	0.511	573,868	0.5107	0.00%
2010-09-16	0	0.530	0.530	0.540	0.530	0.550	1,231,000	653,230	0.5306	0.511	0.511	0.520	0.511	0.530	1,277,453	0.5114	-1.85%
2010-09-15	0	0.540	0.530	0.540	0.530	0.540	1,024,470	549,890	0.5368	0.520	0.511	0.520	0.511	0.520	1,063,129	0.5172	0.00%
2010-09-14	0	0.540	0.540	0.550	0.530	0.550	1,215,941	659,371	0.5423	0.520	0.520	0.530	0.511	0.530	1,261,826	0.5226	1.89%
2010-09-13	0	0.530	0.530	0.540	0.530	0.550	2,092,825	1,120,813	0.5356	0.511	0.511	0.520	0.511	0.530	2,171,800	0.5161	-1.85%
2010-09-10	0	0.540	0.540	0.550	0.530	0.540	1,217,000	653,490	0.5370	0.520	0.520	0.530	0.511	0.520	1,262,925	0.5174	1.89%
2010-09-09	0	0.530	0.530	0.540	0.520	0.540	4,396,000	2,329,920	0.5300	0.511	0.511	0.520	0.501	0.520	4,561,887	0.5107	-1.85%
2010-09-08	0	0.540	0.530	0.540	0.530	0.550	1,149,441	619,301	0.5388	0.520	0.511	0.520	0.511	0.530	1,192,816	0.5192	0.00%
2010-09-07	0	0.540	0.540	0.550	0.540	0.550	550,000	300,390	0.5462	0.520	0.520	0.530	0.520	0.530	570,755	0.5263	-3.57%
2010-09-06	0	0.560	0.550	0.560	0.550	0.560	1,683,000	931,260	0.5533	0.540	0.530	0.540	0.530	0.540	1,746,509	0.5332	5.66%
2010-09-03	0	0.540	0.540	0.550	0.530	0.550	1,728,000	926,370	0.5361	0.511	0.511	0.520	0.501	0.520	1,827,042	0.5070	1.89%
2010-09-02	0	0.530	0.520	0.530	0.530	0.550	972,000	519,880	0.5349	0.501	0.492	0.501	0.501	0.520	1,027,711	0.5059	-1.85%
2010-09-01	0	0.540	0.530	0.540	0.530	0.540	541,000	288,780	0.5338	0.511	0.501	0.511	0.501	0.511	572,008	0.5049	0.00%
2010-08-31	0	0.540	0.520	0.540	0.520	0.540	730,282	388,958	0.5326	0.511	0.492	0.511	0.492	0.511	772,139	0.5037	1.89%
2010-08-30	0	0.530	0.520	0.530	0.510	0.540	1,113,000	592,250	0.5321	0.501	0.492	0.501	0.482	0.511	1,176,792	0.5033	0.00%
2010-08-27	0	0.530	0.520	0.530	0.510	0.560	2,664,500	1,418,880	0.5325	0.501	0.492	0.501	0.482	0.530	2,817,218	0.5036	-3.64%
2010-08-26	0	0.550	0.550	0.560	0.550	0.570	914,470	504,499	0.5517	0.520	0.520	0.530	0.520	0.539	966,884	0.5218	-1.79%
2010-08-25	0	0.560	0.550	0.560	0.550	0.560	635,009	354,345	0.5580	0.530	0.520	0.530	0.520	0.530	671,405	0.5278	0.00%
2010-08-24	0	0.560	0.560	0.570	0.560	0.580	846,037	479,320	0.5665	0.530	0.530	0.539	0.530	0.549	894,528	0.5358	-1.75%
2010-08-23	0	0.570	0.570	0.580	0.570	0.600	3,454,941	2,020,328	0.5848	0.539	0.539	0.549	0.539	0.567	3,652,964	0.5531	0.00%
2010-08-20	0	0.570	0.570	0.580	0.560	0.580	2,275,000	1,297,940	0.5705	0.539	0.539	0.549	0.530	0.549	2,405,393	0.5396	-3.39%
2010-08-19	0	0.590	0.580	0.590	0.580	0.600	2,698,460	1,587,823	0.5884	0.558	0.549	0.558	0.549	0.567	2,853,124	0.5565	1.72%
2010-08-18	0	0.580	0.580	0.590	0.580	0.590	1,379,000	806,230	0.5846	0.549	0.549	0.558	0.549	0.558	1,458,038	0.5530	0.00%
2010-08-17	0	0.580	0.580	0.590	0.580	0.590	1,516,282	888,455	0.5859	0.549	0.549	0.558	0.549	0.558	1,603,189	0.5542	0.00%
2010-08-16	0	0.580	0.580	0.590	0.570	0.590	1,151,000	668,750	0.5810	0.549	0.549	0.558	0.539	0.558	1,216,970	0.5495	-1.69%
2010-08-13	0	0.590	0.590	0.600	0.580	0.600	285,500	170,630	0.5977	0.558	0.558	0.567	0.549	0.567	301,864	0.5653	0.00%
2010-08-12	0	0.590	0.580	0.590	0.580	0.590	4,855,000	2,824,560	0.5818	0.558	0.549	0.558	0.549	0.558	5,133,268	0.5502	-1.67%
2010-08-11	0	0.600	0.590	0.600	0.580	0.610	3,036,000	1,818,630	0.5990	0.567	0.558	0.567	0.549	0.577	3,210,011	0.5665	1.69%
2010-08-10	0	0.590	0.580	0.590	0.580	0.610	1,469,000	866,530	0.5899	0.558	0.549	0.558	0.549	0.577	1,553,197	0.5579	-1.67%
2010-08-09	0	0.600	0.590	0.600	0.590	0.610	1,114,564	670,661	0.6017	0.567	0.558	0.567	0.558	0.577	1,178,446	0.5691	0.00%
2010-08-06	0	0.600	0.600	0.610	0.600	0.610	3,395,000	2,050,260	0.6039	0.567	0.567	0.577	0.567	0.577	3,589,587	0.5712	-1.64%
2010-08-05	0	0.610	0.610	0.620	0.600	0.610	3,948,000	2,397,190	0.6072	0.577	0.577	0.586	0.567	0.577	4,174,283	0.5743	1.67%
2010-08-04	0	0.600	0.600	0.610	0.580	0.610	6,459,888	3,851,549	0.5962	0.567	0.567	0.577	0.549	0.577	6,830,141	0.5639	3.45%
2010-08-03	0	0.580	0.570	0.580	0.580	0.590	1,752,282	1,016,715	0.5802	0.549	0.539	0.549	0.549	0.558	1,852,715	0.5488	0.00%
2010-08-02	0	0.580	0.570	0.580	0.570	0.580	929,000	537,590	0.5787	0.549	0.539	0.549	0.539	0.549	982,246	0.5473	1.75%
2010-07-30	0	0.570	0.570	0.580	0.570	0.580	1,668,000	953,580	0.5717	0.539	0.539	0.549	0.539	0.549	1,763,603	0.5407	-1.72%
2010-07-29	0	0.580	0.570	0.580	0.560	0.580	1,657,000	950,190	0.5734	0.549	0.539	0.549	0.530	0.549	1,751,972	0.5424	1.75%
2010-07-28	0	0.570	0.570	0.580	0.570	0.580	2,445,000	1,402,600	0.5737	0.539	0.539	0.549	0.539	0.549	2,585,137	0.5426	0.00%
2010-07-27	0	0.570	0.570	0.580	0.570	0.590	2,241,000	1,311,230	0.5851	0.539	0.539	0.549	0.539	0.558	2,369,445	0.5534	-3.39%
2010-07-26	0	0.590	0.580	0.590	0.580	0.590	2,464,000	1,442,290	0.5853	0.558	0.549	0.558	0.549	0.558	2,605,226	0.5536	3.51%
2010-07-23	0	0.570	0.570	0.580	0.570	0.580	2,281,000	1,312,110	0.5752	0.539	0.539	0.549	0.539	0.549	2,411,737	0.5441	0.00%
2010-07-22	0	0.570	0.560	0.570	0.570	0.570	1,480,000	843,600	0.5700	0.539	0.530	0.539	0.539	0.539	1,564,827	0.5391	0.00%
2010-07-21	0	0.570	0.570	0.580	0.570	0.580	1,276,882	733,206	0.5742	0.539	0.539	0.549	0.539	0.549	1,350,067	0.5431	0.00%
2010-07-20	0	0.570	0.570	0.580	0.560	0.580	816,094	462,160	0.5663	0.539	0.539	0.549	0.530	0.549	862,869	0.5356	0.00%
2010-07-19	0	0.570	0.570	0.580	0.550	0.570	2,859,000	1,615,970	0.5652	0.539	0.539	0.549	0.520	0.539	3,022,866	0.5346	0.00%
2010-07-16	0	0.570	0.560	0.570	0.560	0.570	871,941	496,188	0.5691	0.539	0.530	0.539	0.530	0.539	921,917	0.5382	0.00%
2010-07-15	0	0.570	0.570	0.580	0.570	0.580	1,412,941	810,719	0.5738	0.539	0.539	0.549	0.539	0.549	1,493,925	0.5427	-1.72%
2010-07-14	0	0.580	0.580	0.590	0.570	0.590	1,224,000	707,480	0.5780	0.549	0.549	0.558	0.539	0.558	1,294,155	0.5467	0.00%
2010-07-13	0	0.580	0.580	0.590	0.580	0.590	1,119,000	654,300	0.5847	0.549	0.549	0.558	0.549	0.558	1,183,136	0.5530	-1.69%
2010-07-12	0	0.590	0.590	0.600	0.590	0.620	2,068,761	1,250,193	0.6043	0.558	0.558	0.567	0.558	0.586	2,187,334	0.5716	0.00%
2010-07-09	0	0.590	0.590	0.600	0.580	0.600	404,470	238,264	0.5891	0.558	0.558	0.567	0.549	0.567	427,653	0.5571	0.00%
2010-07-08	0	0.590	0.590	0.600	0.580	0.610	1,223,000	726,710	0.5942	0.558	0.558	0.567	0.549	0.577	1,293,097	0.5620	-1.67%
2010-07-07	0	0.600	0.590	0.600	0.580	0.610	891,000	533,300	0.5985	0.567	0.558	0.567	0.549	0.577	942,068	0.5661	0.00%
2010-07-06	0	0.600	0.590	0.600	0.590	0.610	1,081,000	646,740	0.5983	0.567	0.558	0.567	0.558	0.577	1,142,958	0.5658	1.69%
2010-07-05	0	0.590	0.580	0.590	0.580	0.610	1,006,000	593,850	0.5903	0.558	0.549	0.558	0.549	0.577	1,063,660	0.5583	0.00%
2010-07-02	0	0.590	0.590	0.600	0.570	0.600	1,336,882	782,765	0.5855	0.558	0.558	0.567	0.539	0.567	1,413,506	0.5538	1.72%
2010-06-30	0	0.580	0.570	0.580	0.550	0.580	929,000	524,310	0.5644	0.549	0.539	0.549	0.520	0.549	982,246	0.5338	3.57%
2010-06-29	0	0.560	0.550	0.560	0.550	0.580	2,173,282	1,221,139	0.5619	0.530	0.520	0.530	0.520	0.549	2,297,845	0.5314	-3.45%
2010-06-28	0	0.580	0.570	0.580	0.560	0.600	1,835,000	1,059,500	0.5774	0.549	0.539	0.549	0.530	0.567	1,940,174	0.5461	-3.33%
2010-06-25	0	0.600	0.590	0.600	0.590	0.600	1,010,865	599,644	0.5932	0.567	0.558	0.567	0.558	0.567	1,068,804	0.5610	1.69%
2010-06-24	0	0.590	0.590	0.600	0.590	0.620	4,648,000	2,800,760	0.6026	0.558	0.558	0.567	0.558	0.586	4,914,404	0.5699	-3.28%
2010-06-23	0	0.610	0.600	0.610	0.590	0.610	1,456,000	869,830	0.5974	0.577	0.567	0.577	0.558	0.577	1,539,452	0.5650	0.00%
2010-06-22	0	0.610	0.600	0.610	0.610	0.630	1,943,000	1,194,560	0.6148	0.577	0.567	0.577	0.577	0.596	2,054,365	0.5815	-1.61%
2010-06-21	0	0.620	0.620	0.630	0.570	0.630	7,564,188	4,535,743	0.5996	0.586	0.586	0.596	0.539	0.596	7,997,735	0.5671	6.90%
2010-06-18	0	0.580	0.570	0.580	0.560	0.580	1,098,000	623,970	0.5683	0.549	0.539	0.549	0.530	0.549	1,160,933	0.5375	3.57%
2010-06-17	0	0.560	0.560	0.570	0.550	0.570	2,410,000	1,351,500	0.5608	0.530	0.530	0.539	0.520	0.539	2,548,131	0.5304	0.00%
2010-06-15	0	0.560	0.560	0.570	0.550	0.570	1,541,000	862,080	0.5594	0.530	0.530	0.539	0.520	0.539	1,629,324	0.5291	1.82%
2010-06-14	0	0.550	0.540	0.560	0.540	0.570	3,998,804	2,211,310	0.5530	0.520	0.511	0.530	0.511	0.539	4,227,999	0.5230	-1.79%
2010-06-11	0	0.560	0.560	0.570	0.550	0.610	6,005,282	3,410,937	0.5680	0.530	0.530	0.539	0.520	0.577	6,349,479	0.5372	-1.75%
2010-06-10	0	0.590	0.590	0.600	0.590	0.620	4,044,000	2,425,180	0.5997	0.539	0.539	0.548	0.539	0.567	4,425,813	0.5480	1.72%
2010-06-09	0	0.580	0.580	0.600	0.570	0.610	4,024,000	2,383,840	0.5924	0.530	0.530	0.548	0.521	0.557	4,403,924	0.5413	-1.69%
2010-06-08	0	0.590	0.580	0.590	0.560	0.600	6,652,000	3,882,650	0.5837	0.539	0.530	0.539	0.512	0.548	7,280,046	0.5333	7.27%
2010-06-07	0	0.550	0.550	0.560	0.530	0.580	6,135,941	3,411,240	0.5559	0.503	0.503	0.512	0.484	0.530	6,715,263	0.5080	-3.51%
2010-06-04	0	0.570	0.560	0.570	0.520	0.570	6,459,000	3,505,470	0.5427	0.521	0.512	0.521	0.475	0.521	7,068,824	0.4959	9.62%
2010-06-03	0	0.520	0.510	0.520	0.510	0.530	4,852,000	2,523,000	0.5200	0.475	0.466	0.475	0.466	0.484	5,310,099	0.4751	1.96%
2010-06-02	0	0.510	0.500	0.510	0.500	0.530	3,357,000	1,717,790	0.5117	0.466	0.457	0.466	0.457	0.484	3,673,950	0.4676	2.00%
2010-06-01	0	0.500	0.500	0.510	0.500	0.520	1,008,000	519,040	0.5149	0.457	0.457	0.466	0.457	0.475	1,103,170	0.4705	-3.85%
2010-05-31	0	0.520	0.510	0.520	0.500	0.540	5,241,000	2,690,640	0.5134	0.475	0.466	0.475	0.457	0.493	5,735,827	0.4691	-3.70%
2010-05-28	0	0.540	0.540	0.550	0.530	0.550	4,018,000	2,178,690	0.5422	0.493	0.493	0.503	0.484	0.503	4,397,358	0.4955	3.85%
2010-05-27	0	0.520	0.520	0.530	0.470	0.520	4,447,000	2,212,915	0.4976	0.475	0.475	0.484	0.429	0.475	4,866,862	0.4547	7.22%
2010-05-26	0	0.485	0.480	0.485	0.480	0.490	2,315,000	1,122,040	0.4847	0.443	0.439	0.443	0.439	0.448	2,533,570	0.4429	-1.02%
2010-05-25	0	0.490	0.485	0.490	0.485	0.510	3,905,000	1,949,165	0.4991	0.448	0.443	0.448	0.443	0.466	4,273,689	0.4561	-5.77%
2010-05-24	0	0.520	0.510	0.520	0.495	0.520	3,323,000	1,690,300	0.5087	0.475	0.466	0.475	0.452	0.475	3,636,740	0.4648	5.05%
2010-05-20	0	0.495	0.490	0.495	0.485	0.540	8,131,000	4,081,160	0.5019	0.452	0.448	0.452	0.443	0.493	8,898,685	0.4586	-6.60%
2010-05-19	0	0.530	0.530	0.540	0.520	0.550	2,843,000	1,523,670	0.5359	0.484	0.484	0.493	0.475	0.503	3,111,421	0.4897	-3.64%
2010-05-18	0	0.550	0.550	0.560	0.540	0.560	2,592,706	1,417,497	0.5467	0.503	0.503	0.512	0.493	0.512	2,837,495	0.4996	-1.79%
2010-05-17	0	0.560	0.550	0.560	0.550	0.580	2,713,000	1,515,360	0.5586	0.512	0.503	0.512	0.503	0.530	2,969,147	0.5104	-3.45%
2010-05-14	0	0.580	0.570	0.580	0.560	0.580	1,323,000	753,960	0.5699	0.530	0.521	0.530	0.512	0.530	1,447,910	0.5207	0.00%
2010-05-13	0	0.580	0.570	0.580	0.560	0.580	2,462,000	1,389,890	0.5645	0.530	0.521	0.530	0.512	0.530	2,694,449	0.5158	1.75%
2010-05-12	0	0.570	0.560	0.570	0.550	0.570	639,000	355,720	0.5567	0.521	0.512	0.521	0.503	0.521	699,331	0.5087	0.00%
2010-05-11	0	0.570	0.570	0.580	0.560	0.610	1,384,000	802,780	0.5800	0.521	0.521	0.530	0.512	0.557	1,514,670	0.5300	-3.39%
2010-05-10	0	0.590	0.580	0.590	0.570	0.600	4,922,000	2,864,370	0.5820	0.539	0.530	0.539	0.521	0.548	5,386,709	0.5317	3.51%
2010-05-07	0	0.570	0.570	0.590	0.530	0.590	3,836,471	2,096,790	0.5465	0.521	0.521	0.539	0.484	0.539	4,198,690	0.4994	0.00%
2010-05-06	0	0.570	0.560	0.570	0.550	0.600	7,184,000	4,100,550	0.5708	0.521	0.512	0.521	0.503	0.548	7,862,274	0.5215	-5.00%
2010-05-05	0	0.600	0.600	0.610	0.600	0.630	5,970,338	3,594,783	0.6021	0.548	0.548	0.557	0.548	0.576	6,534,025	0.5502	-4.76%
2010-05-04	0	0.630	0.630	0.640	0.630	0.650	2,231,000	1,431,250	0.6415	0.576	0.576	0.585	0.576	0.594	2,441,639	0.5862	0.00%
2010-05-03	0	0.630	0.620	0.640	0.620	0.660	2,139,000	1,366,140	0.6387	0.576	0.567	0.585	0.567	0.603	2,340,953	0.5836	-4.55%
2010-04-30	0	0.660	0.650	0.660	0.650	0.670	2,815,000	1,855,990	0.6593	0.603	0.594	0.603	0.594	0.612	3,080,777	0.6024	0.00%
2010-04-29	0	0.660	0.660	0.670	0.660	0.670	3,785,000	2,510,100	0.6632	0.603	0.603	0.612	0.603	0.612	4,142,359	0.6060	0.00%
2010-04-28	0	0.660	0.660	0.670	0.650	0.670	3,320,470	2,200,991	0.6629	0.603	0.603	0.612	0.594	0.612	3,633,971	0.6057	-2.94%
2010-04-27	0	0.680	0.670	0.680	0.670	0.690	2,329,282	1,581,340	0.6789	0.621	0.612	0.621	0.612	0.630	2,549,200	0.6203	-1.45%
2010-04-26	0	0.690	0.690	0.700	0.690	0.730	9,808,940	6,911,741	0.7046	0.630	0.630	0.640	0.630	0.667	10,735,047	0.6438	1.47%
2010-04-23	0	0.680	0.670	0.680	0.670	0.700	4,664,000	3,173,430	0.6804	0.621	0.612	0.621	0.612	0.640	5,104,350	0.6217	-1.45%
2010-04-22	0	0.690	0.680	0.690	0.660	0.700	5,581,000	3,829,280	0.6861	0.630	0.621	0.630	0.603	0.640	6,107,928	0.6269	4.55%
2010-04-21	0	0.660	0.650	0.660	0.660	0.670	4,073,130	2,705,601	0.6643	0.603	0.594	0.603	0.603	0.612	4,457,693	0.6070	0.00%
2010-04-20	0	0.660	0.650	0.660	0.650	0.670	3,798,000	2,505,720	0.6597	0.603	0.594	0.603	0.594	0.612	4,156,587	0.6028	-1.49%
2010-04-19	0	0.670	0.660	0.670	0.650	0.690	8,404,000	5,607,060	0.6672	0.612	0.603	0.612	0.594	0.630	9,197,460	0.6096	-4.29%
2010-04-16	0	0.700	0.690	0.700	0.680	0.700	3,997,741	2,760,659	0.6906	0.640	0.630	0.640	0.621	0.640	4,375,186	0.6310	0.00%
2010-04-15	0	0.700	0.690	0.700	0.690	0.720	7,354,000	5,182,900	0.7048	0.640	0.630	0.640	0.630	0.658	8,048,325	0.6440	1.45%
2010-04-14	0	0.690	0.680	0.690	0.680	0.700	8,913,000	6,152,050	0.6902	0.630	0.621	0.630	0.621	0.640	9,754,517	0.6307	-2.82%
2010-04-13	0	0.710	0.700	0.710	0.690	0.710	5,625,500	3,944,265	0.7011	0.649	0.640	0.649	0.630	0.649	6,156,629	0.6407	0.00%
2010-04-12	0	0.710	0.700	0.710	0.700	0.740	4,145,000	2,967,830	0.7160	0.649	0.640	0.649	0.640	0.676	4,536,348	0.6542	-2.74%
2010-04-09	0	0.730	0.720	0.730	0.700	0.730	5,190,353	3,730,997	0.7188	0.667	0.658	0.667	0.640	0.667	5,680,398	0.6568	2.82%
2010-04-08	0	0.710	0.700	0.710	0.690	0.710	5,945,000	4,164,330	0.7005	0.649	0.640	0.649	0.630	0.649	6,506,295	0.6400	1.43%
2010-04-07	0	0.700	0.690	0.700	0.680	0.700	5,041,564	3,489,292	0.6921	0.640	0.630	0.640	0.621	0.640	5,517,561	0.6324	0.00%
2010-04-01	0	0.700	0.690	0.700	0.680	0.720	9,451,000	6,562,730	0.6944	0.640	0.630	0.640	0.621	0.658	10,343,312	0.6345	1.45%
2010-03-31	0	0.690	0.690	0.700	0.690	0.710	7,024,000	4,888,670	0.6960	0.630	0.630	0.640	0.630	0.649	7,687,168	0.6360	-4.17%
2010-03-30	0	0.720	0.710	0.720	0.700	0.720	4,213,000	2,992,100	0.7102	0.658	0.649	0.658	0.640	0.658	4,610,769	0.6489	0.00%
2010-03-29	0	0.720	0.720	0.730	0.720	0.740	3,094,000	2,242,170	0.7247	0.658	0.658	0.667	0.658	0.676	3,386,119	0.6622	-2.70%
2010-03-26	0	0.740	0.730	0.740	0.700	0.740	7,758,000	5,634,490	0.7263	0.676	0.667	0.676	0.640	0.676	8,490,468	0.6636	4.23%
2010-03-25	0	0.710	0.700	0.710	0.680	0.710	4,738,000	3,310,210	0.6987	0.649	0.640	0.649	0.621	0.649	5,185,336	0.6384	0.00%
2010-03-24	0	0.710	0.700	0.710	0.690	0.740	16,863,000	11,921,160	0.7069	0.649	0.640	0.649	0.630	0.676	18,455,113	0.6460	-4.05%
2010-03-23	0	0.740	0.720	0.740	0.720	0.760	17,409,893	12,779,955	0.7341	0.676	0.658	0.676	0.658	0.694	19,053,641	0.6707	-1.33%
2010-03-22	0	0.750	0.740	0.750	0.720	0.760	26,739,000	19,838,170	0.7419	0.685	0.676	0.685	0.658	0.694	29,263,551	0.6779	-6.25%
2010-03-19	0	0.800	0.790	0.800	0.780	0.820	8,471,570	6,723,592	0.7937	0.731	0.722	0.731	0.713	0.749	9,271,410	0.7252	-1.23%
2010-03-18	0	0.810	0.800	0.810	0.790	0.840	10,352,601	8,464,375	0.8176	0.740	0.731	0.740	0.722	0.768	11,330,037	0.7471	1.25%
2010-03-17	0	0.800	0.790	0.800	0.790	0.810	8,221,035	6,541,681	0.7957	0.731	0.722	0.731	0.722	0.740	8,997,220	0.7271	-1.23%
2010-03-16	0	0.810	0.800	0.810	0.750	0.820	16,205,000	12,934,350	0.7982	0.740	0.731	0.740	0.685	0.749	17,734,988	0.7293	5.19%
2010-03-15	0	0.770	0.760	0.770	0.750	0.780	14,642,000	11,106,090	0.7585	0.704	0.694	0.704	0.685	0.713	16,024,418	0.6931	-1.28%
2010-03-12	0	0.780	0.780	0.790	0.780	0.810	12,035,129	9,516,165	0.7907	0.713	0.713	0.722	0.713	0.740	13,171,421	0.7225	-3.70%
2010-03-11	0	0.810	0.800	0.810	0.780	0.820	12,312,000	9,825,120	0.7980	0.740	0.731	0.740	0.713	0.749	13,474,432	0.7292	-1.22%
2010-03-10	0	0.820	0.810	0.820	0.810	0.840	6,641,000	5,459,860	0.8221	0.749	0.740	0.749	0.740	0.768	7,268,007	0.7512	-1.20%
2010-03-09	0	0.830	0.830	0.840	0.810	0.840	4,797,129	3,958,832	0.8253	0.758	0.758	0.768	0.740	0.768	5,250,048	0.7541	1.22%
2010-03-08	0	0.820	0.820	0.830	0.810	0.840	8,988,500	7,403,655	0.8237	0.749	0.749	0.758	0.740	0.768	9,837,145	0.7526	-1.20%
2010-03-05	0	0.830	0.820	0.830	0.810	0.840	8,525,941	7,019,393	0.8233	0.758	0.749	0.758	0.740	0.768	9,330,914	0.7523	1.22%
2010-03-04	0	0.820	0.820	0.830	0.810	0.860	16,229,000	13,434,990	0.8278	0.749	0.749	0.758	0.740	0.786	17,761,254	0.7564	-4.65%
2010-03-03	0	0.860	0.850	0.860	0.810	0.890	26,094,717	22,555,950	0.8644	0.786	0.777	0.786	0.740	0.813	28,558,438	0.7898	4.88%
2010-03-02	0	0.820	0.810	0.820	0.810	0.830	6,831,471	5,595,987	0.8191	0.749	0.740	0.749	0.740	0.758	7,476,461	0.7485	0.00%
2010-03-01	0	0.820	0.810	0.820	0.810	0.840	8,122,000	6,721,880	0.8276	0.749	0.740	0.749	0.740	0.768	8,888,835	0.7562	0.00%
2010-02-26	0	0.820	0.810	0.820	0.810	0.850	10,018,000	8,308,560	0.8294	0.749	0.740	0.749	0.740	0.777	10,963,845	0.7578	-2.38%
2010-02-25	0	0.840	0.840	0.850	0.830	0.890	18,978,471	16,363,880	0.8622	0.768	0.768	0.777	0.758	0.813	20,770,315	0.7878	-2.33%
2010-02-24	0	0.860	0.860	0.870	0.800	0.880	36,961,000	31,770,640	0.8596	0.786	0.786	0.795	0.731	0.804	40,450,657	0.7854	6.17%
2010-02-23	0	0.810	0.800	0.810	0.790	0.860	59,039,658	48,991,764	0.8298	0.740	0.731	0.740	0.722	0.786	64,613,862	0.7582	1.25%
2010-02-22	0	0.800	0.790	0.800	0.750	0.820	48,456,000	38,558,070	0.7957	0.731	0.722	0.731	0.685	0.749	53,030,952	0.7271	8.11%
2010-02-19	0	0.740	0.730	0.740	0.720	0.750	3,958,000	2,910,450	0.7353	0.676	0.667	0.676	0.658	0.685	4,331,693	0.6719	0.00%
2010-02-18	0	0.740	0.740	0.750	0.740	0.750	4,341,000	3,218,870	0.7415	0.676	0.676	0.685	0.676	0.685	4,750,854	0.6775	-1.33%
2010-02-17	0	0.750	0.740	0.750	0.740	0.760	4,140,000	3,118,210	0.7532	0.685	0.676	0.685	0.676	0.694	4,530,876	0.6882	0.00%
2010-02-12	0	0.750	0.740	0.750	0.730	0.760	5,185,000	3,855,950	0.7437	0.685	0.676	0.685	0.667	0.694	5,674,540	0.6795	0.00%
2010-02-11	0	0.750	0.740	0.750	0.730	0.760	6,329,000	4,710,460	0.7443	0.685	0.676	0.685	0.667	0.694	6,926,550	0.6801	2.74%
2010-02-10	0	0.730	0.730	0.740	0.730	0.750	5,317,000	3,911,970	0.7357	0.667	0.667	0.676	0.667	0.685	5,819,002	0.6723	1.39%
2010-02-09	0	0.720	0.710	0.730	0.690	0.750	9,739,000	6,980,730	0.7168	0.658	0.649	0.667	0.630	0.685	10,658,503	0.6549	-1.37%
2010-02-08	0	0.730	0.730	0.740	0.730	0.780	11,034,188	8,349,182	0.7567	0.667	0.667	0.676	0.667	0.713	12,075,976	0.6914	-2.67%
2010-02-05	0	0.750	0.740	0.750	0.720	0.750	12,621,000	9,278,110	0.7351	0.685	0.676	0.685	0.658	0.685	13,812,606	0.6717	-1.32%
2010-02-04	0	0.760	0.750	0.760	0.750	0.780	7,617,000	5,803,500	0.7619	0.694	0.685	0.694	0.685	0.713	8,336,156	0.6962	-2.56%
2010-02-03	0	0.780	0.780	0.790	0.740	0.800	26,695,623	20,710,011	0.7758	0.713	0.713	0.722	0.676	0.731	29,216,079	0.7089	2.63%
2010-02-02	0	0.760	0.750	0.760	0.750	0.800	23,838,000	18,377,290	0.7709	0.694	0.685	0.694	0.685	0.731	26,088,655	0.7044	-5.00%
2010-02-01	0	0.800	0.790	0.800	0.750	0.810	84,941,163	66,649,840	0.7847	0.731	0.722	0.731	0.685	0.740	92,960,846	0.7170	12.68%
2010-01-29	0	0.710	0.710	0.720	0.630	0.720	22,071,000	14,662,390	0.6643	0.649	0.649	0.658	0.576	0.658	24,154,824	0.6070	7.58%
2010-01-28	0	0.660	0.650	0.660	0.620	0.660	8,658,000	5,577,290	0.6442	0.603	0.594	0.603	0.567	0.603	9,475,441	0.5886	6.45%
2010-01-27	0	0.620	0.610	0.620	0.600	0.670	25,855,000	16,152,210	0.6247	0.567	0.557	0.567	0.548	0.612	28,296,089	0.5708	-6.06%
2010-01-26	0	0.660	0.650	0.660	0.650	0.720	16,138,000	10,965,930	0.6795	0.603	0.594	0.603	0.594	0.658	17,661,662	0.6209	-8.33%
2010-01-25	0	0.720	0.720	0.730	0.720	0.740	4,591,882	3,329,757	0.7251	0.658	0.658	0.667	0.658	0.676	5,025,423	0.6626	-2.70%
2010-01-22	0	0.740	0.730	0.740	0.680	0.740	17,508,000	12,392,340	0.7078	0.676	0.667	0.676	0.621	0.676	19,161,010	0.6467	0.00%
2010-01-21	0	0.740	0.730	0.740	0.730	0.770	17,054,000	12,810,350	0.7512	0.676	0.667	0.676	0.667	0.704	18,664,146	0.6864	0.00%
2010-01-20	0	0.740	0.730	0.740	0.710	0.750	15,342,339	11,153,197	0.7270	0.676	0.667	0.676	0.649	0.685	16,790,879	0.6642	4.23%
2010-01-19	0	0.710	0.700	0.710	0.700	0.760	21,496,778	15,602,985	0.7258	0.649	0.640	0.649	0.640	0.694	23,526,387	0.6632	-5.33%
2010-01-18	0	0.750	0.740	0.750	0.720	0.820	36,607,564	28,542,470	0.7797	0.685	0.676	0.685	0.658	0.749	40,063,851	0.7124	-1.32%
2010-01-15	0	0.760	0.750	0.770	0.750	0.810	38,801,058	30,434,319	0.7844	0.694	0.685	0.704	0.685	0.740	42,464,443	0.7167	-2.56%
2010-01-14	0	0.780	0.770	0.790	0.680	0.850	131,057,575	101,627,589	0.7754	0.713	0.704	0.722	0.621	0.777	143,431,320	0.7085	20.00%
2010-01-13	0	0.650	0.650	0.660	0.630	0.670	18,384,000	11,993,100	0.6524	0.594	0.594	0.603	0.576	0.612	20,119,717	0.5961	0.00%
2010-01-12	0	0.650	0.640	0.650	0.630	0.690	59,873,471	40,081,023	0.6694	0.594	0.585	0.594	0.576	0.630	65,526,399	0.6117	1.56%
2010-01-11	0	0.640	0.630	0.640	0.560	0.640	31,167,827	18,493,193	0.5933	0.585	0.576	0.585	0.512	0.585	34,110,524	0.5422	14.29%
2010-01-08	0	0.560	0.560	0.570	0.560	0.570	6,713,420	3,770,181	0.5616	0.512	0.512	0.521	0.512	0.521	7,347,265	0.5131	-3.45%
2010-01-07	0	0.580	0.570	0.580	0.560	0.600	7,663,471	4,425,624	0.5775	0.530	0.521	0.530	0.512	0.548	8,387,014	0.5277	-1.69%
2010-01-06	0	0.590	0.580	0.590	0.580	0.610	6,779,188	3,995,270	0.5893	0.539	0.530	0.539	0.530	0.557	7,419,242	0.5385	-1.67%
2010-01-05	0	0.600	0.600	0.610	0.590	0.620	43,420,910	26,264,069	0.6049	0.548	0.548	0.557	0.539	0.567	47,520,477	0.5527	5.26%
2010-01-04	0	0.570	0.560	0.570	0.510	0.570	19,776,753	10,723,658	0.5422	0.521	0.512	0.521	0.466	0.521	21,643,967	0.4955	11.76%
2009-12-31	0	0.510	0.510	0.520	0.500	0.520	2,720,000	1,379,940	0.5073	0.466	0.466	0.475	0.457	0.475	2,976,808	0.4636	0.00%
2009-12-30	0	0.510	0.500	0.510	0.490	0.510	11,485,941	5,751,112	0.5007	0.466	0.457	0.466	0.448	0.466	12,570,381	0.4575	2.00%
2009-12-29	0	0.500	0.500	0.510	0.495	0.520	15,696,047	7,853,668	0.5004	0.457	0.457	0.466	0.452	0.475	17,177,983	0.4572	-5.66%
2009-12-28	0	0.530	0.520	0.530	0.520	0.540	3,545,537	1,882,759	0.5310	0.484	0.475	0.484	0.475	0.493	3,880,287	0.4852	1.92%
2009-12-24	0	0.520	0.520	0.530	0.520	0.530	696,000	365,120	0.5246	0.475	0.475	0.484	0.475	0.484	761,713	0.4793	0.00%
2009-12-23	0	0.520	0.520	0.530	0.510	0.530	5,146,317	2,682,695	0.5213	0.475	0.475	0.484	0.466	0.484	5,632,204	0.4763	0.00%
2009-12-22	0	0.520	0.510	0.520	0.510	0.540	4,878,000	2,535,050	0.5197	0.475	0.466	0.475	0.466	0.493	5,338,554	0.4749	-1.89%
2009-12-21	0	0.530	0.520	0.530	0.520	0.550	6,039,188	3,205,494	0.5308	0.484	0.475	0.484	0.475	0.503	6,609,375	0.4850	-3.64%
2009-12-18	0	0.550	0.540	0.550	0.520	0.580	9,517,472	5,149,821	0.5411	0.503	0.493	0.503	0.475	0.530	10,416,060	0.4944	-3.51%
2009-12-17	0	0.570	0.570	0.580	0.560	0.620	30,481,188	18,169,155	0.5961	0.521	0.521	0.530	0.512	0.567	33,359,056	0.5447	-1.72%
2009-12-16	0	0.580	0.580	0.590	0.560	0.610	57,297,941	33,836,578	0.5905	0.530	0.530	0.539	0.512	0.557	62,707,701	0.5396	5.45%
2009-12-15	0	0.550	0.550	0.560	0.550	0.580	27,588,942	15,624,827	0.5663	0.503	0.503	0.512	0.503	0.530	30,193,740	0.5175	0.00%
2009-12-14	0	0.550	0.550	0.560	0.540	0.580	29,257,608	16,200,143	0.5537	0.503	0.503	0.512	0.493	0.530	32,019,952	0.5059	1.85%
2009-12-11	0	0.540	0.530	0.540	0.480	0.550	20,775,000	10,880,280	0.5237	0.493	0.484	0.493	0.439	0.503	22,736,463	0.4785	9.09%
2009-12-10	0	0.495	0.485	0.495	0.480	0.520	10,310,204	5,126,145	0.4972	0.452	0.443	0.452	0.439	0.475	11,283,637	0.4543	-1.00%
2009-12-09	0	0.500	0.495	0.500	0.480	0.520	38,397,000	19,370,870	0.5045	0.457	0.452	0.457	0.439	0.475	42,022,236	0.4610	3.09%
2009-12-08	0	0.485	0.480	0.485	0.480	0.495	1,534,882	744,695	0.4852	0.443	0.439	0.443	0.439	0.452	1,679,797	0.4433	-1.02%
2009-12-07	0	0.490	0.480	0.490	0.470	0.495	7,038,000	3,418,505	0.4857	0.448	0.439	0.448	0.429	0.452	7,702,490	0.4438	4.26%
2009-12-04	0	0.470	0.465	0.470	0.460	0.480	3,379,376	1,579,437	0.4674	0.429	0.425	0.429	0.420	0.439	3,698,438	0.4271	-2.08%
2009-12-03	0	0.480	0.475	0.480	0.470	0.485	2,601,412	1,241,775	0.4773	0.439	0.434	0.439	0.429	0.443	2,847,023	0.4362	0.00%
2009-12-02	0	0.480	0.475	0.480	0.460	0.490	10,085,303	4,826,433	0.4786	0.439	0.434	0.439	0.420	0.448	11,037,503	0.4373	4.35%
2009-12-01	0	0.460	0.455	0.460	0.450	0.465	7,595,717	3,489,883	0.4595	0.420	0.416	0.420	0.411	0.425	8,312,863	0.4198	-2.13%
2009-11-30	0	0.470	0.465	0.470	0.465	0.480	5,128,376	2,431,274	0.4741	0.429	0.425	0.429	0.425	0.439	5,612,569	0.4332	0.00%
2009-11-27	0	0.470	0.465	0.470	0.465	0.510	11,048,475	5,287,266	0.4786	0.429	0.425	0.429	0.425	0.466	12,091,612	0.4373	-7.84%
2009-11-26	0	0.510	0.500	0.510	0.500	0.510	7,567,282	3,787,605	0.5005	0.466	0.457	0.466	0.457	0.466	8,281,744	0.4573	0.00%
2009-11-25	0	0.510	0.500	0.510	0.500	0.520	2,978,188	1,501,550	0.5042	0.466	0.457	0.466	0.457	0.475	3,259,372	0.4607	0.00%
2009-11-24	0	0.510	0.500	0.510	0.500	0.530	3,117,657	1,600,112	0.5132	0.466	0.457	0.466	0.457	0.484	3,412,009	0.4690	-1.92%
2009-11-23	0	0.520	0.520	0.530	0.510	0.530	3,985,470	2,071,200	0.5197	0.475	0.475	0.484	0.466	0.484	4,361,756	0.4749	0.00%
2009-11-20	0	0.520	0.510	0.520	0.500	0.520	3,607,000	1,831,560	0.5078	0.475	0.466	0.475	0.457	0.475	3,947,553	0.4640	1.96%
2009-11-19	0	0.510	0.500	0.510	0.500	0.520	2,990,366	1,513,994	0.5063	0.466	0.457	0.466	0.457	0.475	3,272,700	0.4626	-1.92%
2009-11-18	0	0.520	0.510	0.520	0.510	0.530	3,376,000	1,731,250	0.5128	0.475	0.466	0.475	0.466	0.484	3,694,744	0.4686	0.00%
2009-11-17	0	0.520	0.510	0.520	0.510	0.530	4,341,000	2,246,030	0.5174	0.475	0.466	0.475	0.466	0.484	4,750,854	0.4728	-1.89%
2009-11-16	0	0.530	0.520	0.530	0.520	0.550	6,000,188	3,197,874	0.5330	0.484	0.475	0.484	0.475	0.503	6,566,693	0.4870	-1.85%
2009-11-13	0	0.540	0.530	0.540	0.520	0.540	4,673,000	2,477,400	0.5302	0.493	0.484	0.493	0.475	0.493	5,114,199	0.4844	1.89%
2009-11-12	0	0.530	0.520	0.530	0.520	0.540	6,289,282	3,333,231	0.5300	0.484	0.475	0.484	0.475	0.493	6,883,082	0.4843	1.92%
2009-11-11	0	0.520	0.520	0.530	0.510	0.540	3,619,000	1,891,870	0.5228	0.475	0.475	0.484	0.466	0.493	3,960,686	0.4777	0.00%
2009-11-10	0	0.520	0.510	0.530	0.510	0.550	4,249,349	2,228,250	0.5244	0.475	0.466	0.484	0.466	0.503	4,650,549	0.4791	-1.89%
2009-11-09	0	0.530	0.520	0.530	0.500	0.550	8,372,354	4,354,882	0.5202	0.484	0.475	0.484	0.457	0.503	9,162,826	0.4753	0.00%
2009-11-06	0	0.530	0.530	0.540	0.495	0.560	15,906,540	8,354,512	0.5252	0.484	0.484	0.493	0.452	0.512	17,408,349	0.4799	3.92%
2009-11-05	0	0.510	0.510	0.520	0.500	0.570	15,407,000	8,216,100	0.5333	0.466	0.466	0.475	0.457	0.521	16,861,645	0.4873	-7.27%
2009-11-04	0	0.550	0.550	0.560	0.540	0.610	11,270,000	6,371,410	0.5653	0.503	0.503	0.512	0.493	0.557	12,334,052	0.5166	-5.17%
2009-11-03	0	0.580	0.580	0.590	0.570	0.780	42,866,225	27,858,731	0.6499	0.530	0.530	0.539	0.521	0.713	46,913,421	0.5938	1.75%
2009-11-02	1	-	-	-	-	-	0	0	-	0.521	-	-	-	-	0	-	0.00%
2009-10-30	1	-	-	-	-	-	0	0	-	0.521	-	-	-	-	0	-	0.00%
2009-10-29	1	-	-	-	-	-	0	0	-	0.521	-	-	-	-	0	-	0.00%
2009-10-28	1	-	-	-	-	-	0	0	-	0.521	-	-	-	-	0	-	0.00%
2009-10-27	1	-	-	-	-	-	0	0	-	0.521	-	-	-	-	0	-	0.00%
2009-10-23	0	0.570	0.570	0.590	0.570	0.600	5,001,564	2,934,625	0.5867	0.521	0.521	0.539	0.521	0.548	5,473,785	0.5361	-3.39%
2009-10-22	0	0.590	0.580	0.590	0.580	0.630	3,941,000	2,340,320	0.5938	0.539	0.530	0.539	0.530	0.576	4,313,088	0.5426	-4.84%
2009-10-21	0	0.620	0.610	0.620	0.610	0.630	687,754	426,917	0.6207	0.567	0.557	0.567	0.557	0.576	752,688	0.5672	-1.59%
2009-10-20	0	0.630	0.610	0.630	0.610	0.630	1,398,000	869,720	0.6221	0.576	0.557	0.576	0.557	0.576	1,529,992	0.5684	0.00%
2009-10-19	0	0.630	0.610	0.630	0.620	0.640	2,146,000	1,336,790	0.6229	0.576	0.557	0.576	0.567	0.585	2,348,614	0.5692	-1.56%
2009-10-16	0	0.640	0.630	0.640	0.630	0.640	1,067,000	680,360	0.6376	0.585	0.576	0.585	0.576	0.585	1,167,740	0.5826	0.00%
2009-10-15	0	0.640	0.630	0.640	0.620	0.660	3,300,470	2,125,552	0.6440	0.585	0.576	0.585	0.567	0.603	3,612,082	0.5885	-1.54%
2009-10-14	0	0.650	0.650	0.660	0.630	0.650	2,971,000	1,910,060	0.6429	0.594	0.594	0.603	0.576	0.594	3,251,506	0.5874	1.56%
2009-10-13	0	0.640	0.630	0.640	0.630	0.640	337,659	214,765	0.6360	0.585	0.576	0.585	0.576	0.585	369,539	0.5812	0.00%
2009-10-12	0	0.640	0.630	0.640	0.630	0.660	1,310,000	834,210	0.6368	0.585	0.576	0.585	0.576	0.603	1,433,683	0.5819	-1.54%
2009-10-09	0	0.650	0.640	0.650	0.640	0.650	544,565	353,145	0.6485	0.594	0.585	0.594	0.585	0.594	595,980	0.5925	-1.52%
2009-10-08	0	0.660	0.650	0.660	0.650	0.670	1,620,647	1,067,071	0.6584	0.603	0.594	0.603	0.594	0.612	1,773,660	0.6016	1.54%
2009-10-07	0	0.650	0.650	0.660	0.640	0.660	2,396,000	1,565,050	0.6532	0.594	0.594	0.603	0.585	0.603	2,622,217	0.5968	-1.52%
2009-10-06	0	0.660	0.650	0.660	0.660	0.680	3,146,000	2,111,180	0.6711	0.603	0.594	0.603	0.603	0.621	3,443,028	0.6132	1.54%
2009-10-05	0	0.650	0.650	0.690	0.630	0.690	5,340,000	3,546,040	0.6641	0.594	0.594	0.630	0.576	0.630	5,844,174	0.6068	3.17%
2009-10-02	0	0.630	0.620	0.640	0.600	0.640	2,236,094	1,382,774	0.6184	0.576	0.567	0.585	0.548	0.585	2,447,214	0.5650	1.61%
2009-09-30	0	0.620	0.620	0.640	0.610	0.640	2,139,337	1,337,180	0.6250	0.567	0.567	0.585	0.557	0.585	2,341,322	0.5711	1.64%
2009-09-29	0	0.610	0.610	0.620	0.610	0.630	1,426,000	885,460	0.6209	0.557	0.557	0.567	0.557	0.576	1,560,635	0.5674	-3.17%
2009-09-28	0	0.630	0.620	0.630	0.620	0.660	5,888,941	3,749,643	0.6367	0.576	0.567	0.576	0.567	0.603	6,444,943	0.5818	-4.55%
2009-09-25	0	0.660	0.660	0.670	0.600	0.680	7,983,941	5,172,363	0.6478	0.603	0.603	0.612	0.548	0.621	8,737,741	0.5920	6.45%
2009-09-24	0	0.620	0.610	0.620	0.600	0.630	1,817,000	1,120,130	0.6165	0.567	0.557	0.567	0.548	0.576	1,988,551	0.5633	-1.59%
2009-09-23	0	0.630	0.620	0.630	0.620	0.650	2,379,589	1,508,473	0.6339	0.576	0.567	0.576	0.567	0.594	2,604,257	0.5792	0.00%
2009-09-22	0	0.630	0.630	0.640	0.630	0.640	1,688,941	1,077,085	0.6377	0.576	0.576	0.585	0.576	0.585	1,848,402	0.5827	-1.56%
2009-09-21	0	0.640	0.630	0.640	0.630	0.650	1,251,000	800,060	0.6395	0.585	0.576	0.585	0.576	0.594	1,369,113	0.5844	-1.54%
2009-09-18	0	0.650	0.640	0.650	0.630	0.670	6,601,000	4,283,170	0.6489	0.594	0.585	0.594	0.576	0.612	7,224,231	0.5929	0.00%
2009-09-17	0	0.650	0.640	0.650	0.630	0.650	2,093,471	1,342,007	0.6410	0.594	0.585	0.594	0.576	0.594	2,291,125	0.5857	1.56%
2009-09-16	0	0.640	0.640	0.650	0.630	0.650	2,382,000	1,515,130	0.6361	0.585	0.585	0.594	0.576	0.594	2,606,896	0.5812	0.00%
2009-09-15	0	0.640	0.630	0.640	0.630	0.660	2,692,000	1,739,510	0.6462	0.585	0.576	0.585	0.576	0.603	2,946,164	0.5904	0.00%
2009-09-14	0	0.640	0.640	0.650	0.640	0.660	7,214,530	4,681,415	0.6489	0.585	0.585	0.594	0.585	0.603	7,895,687	0.5929	0.00%
2009-09-11	0	0.640	0.630	0.640	0.620	0.650	4,300,000	2,720,640	0.6327	0.585	0.576	0.585	0.567	0.594	4,705,983	0.5781	-1.54%
2009-09-10	0	0.650	0.640	0.650	0.630	0.650	1,964,876	1,259,154	0.6408	0.594	0.585	0.594	0.576	0.594	2,150,389	0.5855	0.00%
2009-09-09	0	0.650	0.640	0.650	0.630	0.650	1,678,939	1,066,942	0.6355	0.594	0.585	0.594	0.576	0.594	1,837,455	0.5807	1.56%
2009-09-08	0	0.640	0.640	0.650	0.640	0.690	10,648,610	7,018,013	0.6591	0.585	0.585	0.594	0.585	0.630	11,653,994	0.6022	-4.48%
2009-09-07	0	0.670	0.660	0.670	0.640	0.670	13,674,753	8,942,877	0.6540	0.612	0.603	0.612	0.585	0.612	14,965,849	0.5976	4.69%
2009-09-04	0	0.640	0.630	0.640	0.590	0.650	3,518,824	2,182,161	0.6201	0.585	0.576	0.585	0.539	0.594	3,851,052	0.5666	6.67%
2009-09-03	0	0.600	0.590	0.600	0.570	0.600	840,000	496,800	0.5914	0.548	0.539	0.548	0.521	0.548	919,308	0.5404	1.69%
2009-09-02	0	0.590	0.580	0.600	0.560	0.590	1,220,411	704,916	0.5776	0.539	0.530	0.548	0.512	0.539	1,335,636	0.5278	0.00%
2009-09-01	0	0.590	0.580	0.590	0.560	0.600	701,000	413,900	0.5904	0.539	0.530	0.539	0.512	0.548	767,185	0.5395	0.00%
2009-08-31	0	0.590	0.580	0.590	0.570	0.620	2,382,632	1,394,459	0.5853	0.539	0.530	0.539	0.521	0.567	2,607,587	0.5348	0.00%
2009-08-28	0	0.590	0.590	0.610	0.580	0.610	1,767,000	1,055,230	0.5972	0.539	0.539	0.557	0.530	0.557	1,933,831	0.5457	0.00%
2009-08-27	0	0.590	0.590	0.600	0.590	0.620	837,000	505,500	0.6039	0.539	0.539	0.548	0.539	0.567	916,025	0.5518	-3.28%
2009-08-26	0	0.610	0.600	0.610	0.590	0.620	481,412	293,825	0.6103	0.557	0.548	0.557	0.539	0.567	526,864	0.5577	-1.61%
2009-08-25	0	0.620	0.600	0.620	0.580	0.620	492,000	299,720	0.6092	0.567	0.548	0.567	0.530	0.567	538,452	0.5566	1.64%
2009-08-24	0	0.610	0.610	0.620	0.590	0.650	3,949,000	2,436,050	0.6169	0.557	0.557	0.567	0.539	0.594	4,321,843	0.5637	3.39%
2009-08-21	0	0.590	0.590	0.600	0.580	0.590	939,941	554,469	0.5899	0.539	0.539	0.548	0.530	0.539	1,028,685	0.5390	3.51%
2009-08-20	0	0.570	0.570	0.580	0.550	0.580	797,000	454,290	0.5700	0.521	0.521	0.530	0.503	0.530	872,248	0.5208	0.00%
2009-08-19	0	0.570	0.560	0.570	0.560	0.590	2,660,000	1,516,480	0.5701	0.521	0.512	0.521	0.512	0.539	2,911,143	0.5209	-1.72%
2009-08-18	0	0.580	0.570	0.580	0.530	0.580	4,208,000	2,339,140	0.5559	0.530	0.521	0.530	0.484	0.530	4,605,297	0.5079	0.00%
2009-08-17	0	0.580	0.570	0.590	0.560	0.620	4,291,294	2,558,051	0.5961	0.530	0.521	0.539	0.512	0.567	4,696,455	0.5447	-7.94%
2009-08-14	0	0.630	0.620	0.630	0.610	0.650	3,353,000	2,093,990	0.6245	0.576	0.567	0.576	0.557	0.594	3,669,572	0.5706	-3.08%
2009-08-13	0	0.650	0.640	0.650	0.640	0.650	1,782,564	1,146,684	0.6433	0.594	0.585	0.594	0.585	0.594	1,950,864	0.5878	0.00%
2009-08-12	0	0.650	0.640	0.650	0.640	0.660	2,483,882	1,601,887	0.6449	0.594	0.585	0.594	0.585	0.603	2,718,397	0.5893	-1.52%
2009-08-11	0	0.660	0.650	0.660	0.650	0.680	1,949,882	1,277,916	0.6554	0.603	0.594	0.603	0.594	0.621	2,133,979	0.5988	-1.49%
2009-08-10	0	0.670	0.660	0.670	0.660	0.690	2,069,883	1,390,676	0.6719	0.612	0.603	0.612	0.603	0.630	2,265,310	0.6139	1.52%
2009-08-07	0	0.660	0.660	0.670	0.650	0.740	17,534,000	12,188,530	0.6951	0.603	0.603	0.612	0.594	0.676	19,189,465	0.6352	0.00%
2009-08-06	0	0.660	0.660	0.670	0.620	0.670	4,128,494	2,689,833	0.6515	0.603	0.603	0.612	0.567	0.612	4,518,284	0.5953	3.13%
2009-08-05	0	0.640	0.630	0.640	0.630	0.670	2,725,840	1,755,134	0.6439	0.585	0.576	0.585	0.576	0.612	2,983,199	0.5883	-3.03%
2009-08-04	0	0.660	0.650	0.660	0.640	0.670	2,003,000	1,309,060	0.6535	0.603	0.594	0.603	0.585	0.612	2,192,112	0.5972	0.00%
2009-08-03	0	0.660	0.650	0.670	0.650	0.680	5,579,060	3,691,736	0.6617	0.603	0.594	0.612	0.594	0.621	6,105,805	0.6046	-2.94%
2009-07-31	0	0.680	0.670	0.680	0.660	0.710	10,391,282	6,982,085	0.6719	0.621	0.612	0.621	0.603	0.649	11,372,370	0.6140	-2.86%
2009-07-30	0	0.700	0.690	0.700	0.670	0.720	31,885,658	22,210,044	0.6966	0.640	0.630	0.640	0.612	0.658	34,896,129	0.6365	7.69%
2009-07-29	0	0.650	0.640	0.650	0.610	0.700	34,857,352	22,747,791	0.6526	0.594	0.585	0.594	0.557	0.640	38,148,394	0.5963	14.04%
2009-07-28	0	0.570	0.570	0.580	0.550	0.580	4,797,733	2,700,214	0.5628	0.521	0.521	0.530	0.503	0.530	5,250,709	0.5143	3.64%
2009-07-27	0	0.550	0.550	0.560	0.530	0.560	4,243,000	2,339,410	0.5514	0.503	0.503	0.512	0.484	0.512	4,643,601	0.5038	3.77%
2009-07-24	0	0.530	0.530	0.540	0.520	0.540	3,154,884	1,670,463	0.5295	0.484	0.484	0.493	0.475	0.493	3,452,751	0.4838	1.92%
2009-07-23	0	0.520	0.510	0.520	0.510	0.550	4,983,327	2,631,786	0.5281	0.475	0.466	0.475	0.466	0.503	5,453,826	0.4826	-5.45%
2009-07-22	0	0.550	0.540	0.550	0.550	0.560	1,069,000	590,950	0.5528	0.503	0.493	0.503	0.503	0.512	1,169,929	0.5051	0.00%
2009-07-21	0	0.550	0.550	0.560	0.540	0.570	2,952,694	1,642,181	0.5562	0.503	0.503	0.512	0.493	0.521	3,231,471	0.5082	-1.79%
2009-07-20	0	0.560	0.550	0.560	0.540	0.570	2,557,941	1,427,311	0.5580	0.512	0.503	0.512	0.493	0.521	2,799,448	0.5099	0.00%
2009-07-17	0	0.560	0.550	0.560	0.530	0.570	2,283,000	1,261,080	0.5524	0.512	0.503	0.512	0.484	0.521	2,498,548	0.5047	5.66%
2009-07-16	0	0.530	0.530	0.540	0.530	0.540	1,375,000	740,630	0.5386	0.484	0.484	0.493	0.484	0.493	1,504,820	0.4922	0.00%
2009-07-15	0	0.530	0.520	0.530	0.520	0.540	744,565	393,903	0.5290	0.484	0.475	0.484	0.475	0.493	814,863	0.4834	0.00%
2009-07-14	0	0.530	0.530	0.540	0.490	0.530	1,388,000	726,990	0.5238	0.484	0.484	0.493	0.448	0.484	1,519,047	0.4786	1.92%
2009-07-13	0	0.520	0.520	0.530	0.520	0.550	1,671,000	879,460	0.5263	0.475	0.475	0.484	0.475	0.503	1,828,767	0.4809	0.00%
2009-07-10	0	0.520	0.510	0.520	0.510	0.520	732,235	376,255	0.5138	0.475	0.466	0.475	0.466	0.475	801,369	0.4695	1.96%
2009-07-09	0	0.510	0.500	0.510	0.500	0.510	741,000	375,310	0.5065	0.466	0.457	0.466	0.457	0.466	810,961	0.4628	0.00%
2009-07-08	0	0.510	0.500	0.510	0.495	0.510	2,806,377	1,401,714	0.4995	0.466	0.457	0.466	0.452	0.466	3,071,340	0.4564	0.00%
2009-07-07	0	0.510	0.500	0.510	0.500	0.510	743,000	377,920	0.5086	0.466	0.457	0.466	0.457	0.466	813,150	0.4648	0.00%
2009-07-06	0	0.510	0.500	0.510	0.500	0.520	1,988,412	1,002,438	0.5041	0.466	0.457	0.466	0.457	0.475	2,176,147	0.4606	0.00%
2009-07-03	0	0.510	0.510	0.520	0.500	0.510	1,337,000	674,970	0.5048	0.466	0.466	0.475	0.457	0.466	1,463,232	0.4613	0.00%
2009-07-02	0	0.510	0.510	0.520	0.510	0.530	2,313,000	1,195,750	0.5170	0.466	0.466	0.475	0.466	0.484	2,531,381	0.4724	-1.92%
2009-06-30	0	0.520	0.500	0.520	0.510	0.530	5,148,000	2,670,290	0.5187	0.475	0.457	0.475	0.466	0.484	5,634,046	0.4740	1.96%
2009-06-29	0	0.510	0.510	0.520	0.510	0.530	2,407,037	1,244,008	0.5168	0.466	0.466	0.475	0.466	0.484	2,634,296	0.4722	-5.56%
2009-06-26	0	0.540	0.540	0.550	0.530	0.550	1,343,000	724,280	0.5393	0.493	0.493	0.503	0.484	0.503	1,469,799	0.4928	0.00%
2009-06-25	0	0.540	0.530	0.540	0.520	0.540	1,075,000	567,990	0.5284	0.493	0.484	0.493	0.475	0.493	1,176,496	0.4828	1.89%
2009-06-24	0	0.530	0.520	0.530	0.520	0.530	1,594,000	829,670	0.5205	0.484	0.475	0.484	0.475	0.484	1,744,497	0.4756	-1.85%
2009-06-23	0	0.540	0.530	0.540	0.520	0.540	3,155,000	1,650,260	0.5231	0.493	0.484	0.493	0.475	0.493	3,452,878	0.4779	-1.82%
2009-06-22	0	0.550	0.540	0.560	0.540	0.560	1,624,000	894,120	0.5506	0.503	0.493	0.512	0.493	0.512	1,777,329	0.5031	0.00%
2009-06-19	0	0.550	0.540	0.550	0.540	0.560	2,157,000	1,166,580	0.5408	0.503	0.493	0.503	0.493	0.512	2,360,652	0.4942	0.00%
2009-06-18	0	0.550	0.550	0.560	0.540	0.570	3,574,000	2,004,830	0.5609	0.503	0.503	0.512	0.493	0.521	3,911,438	0.5126	-3.51%
2009-06-17	0	0.570	0.560	0.570	0.520	0.570	3,194,000	1,745,160	0.5464	0.521	0.512	0.521	0.475	0.521	3,495,560	0.4993	5.56%
2009-06-16	0	0.540	0.530	0.540	0.510	0.540	4,791,765	2,499,925	0.5217	0.493	0.484	0.493	0.466	0.493	5,244,177	0.4767	1.89%
2009-06-15	0	0.530	0.530	0.540	0.530	0.580	5,646,000	3,072,470	0.5442	0.484	0.484	0.493	0.484	0.530	6,179,065	0.4972	-8.62%
2009-06-12	0	0.580	0.570	0.580	0.570	0.600	3,754,823	2,195,623	0.5847	0.530	0.521	0.530	0.521	0.548	4,109,333	0.5343	0.00%
2009-06-11	0	0.580	0.570	0.580	0.570	0.600	3,633,000	2,138,070	0.5885	0.530	0.521	0.530	0.521	0.548	3,976,008	0.5377	-1.69%
2009-06-10	0	0.610	0.600	0.610	0.580	0.610	3,665,000	2,201,350	0.6006	0.539	0.530	0.539	0.513	0.539	4,146,996	0.5308	1.67%
2009-06-09	0	0.600	0.600	0.620	0.580	0.650	10,148,000	6,220,920	0.6130	0.530	0.530	0.548	0.513	0.574	11,482,598	0.5418	-3.23%
2009-06-08	0	0.620	0.610	0.620	0.580	0.630	8,786,969	5,299,083	0.6031	0.548	0.539	0.548	0.513	0.557	9,942,573	0.5330	8.77%
2009-06-05	0	0.570	0.560	0.570	0.560	0.580	5,074,226	2,914,832	0.5744	0.504	0.495	0.504	0.495	0.513	5,741,555	0.5077	1.79%
2009-06-04	0	0.560	0.550	0.560	0.540	0.560	6,369,000	3,521,980	0.5530	0.495	0.486	0.495	0.477	0.495	7,206,609	0.4887	1.82%
2009-06-03	0	0.550	0.550	0.560	0.510	0.570	21,236,603	11,691,068	0.5505	0.486	0.486	0.495	0.451	0.504	24,029,500	0.4865	10.00%
2009-06-02	0	0.500	0.500	0.510	0.500	0.520	7,787,000	3,993,030	0.5128	0.442	0.442	0.451	0.442	0.460	8,811,095	0.4532	-1.96%
2009-06-01	0	0.510	0.510	0.520	0.510	0.540	5,600,000	2,913,790	0.5203	0.451	0.451	0.460	0.451	0.477	6,336,475	0.4598	0.00%
2009-05-29	0	0.510	0.510	0.520	0.510	0.530	2,740,651	1,421,712	0.5187	0.451	0.451	0.460	0.451	0.468	3,101,083	0.4585	0.00%
2009-05-27	0	0.510	0.510	0.520	0.510	0.540	8,540,000	4,457,840	0.5220	0.451	0.451	0.460	0.451	0.477	9,663,124	0.4613	2.00%
2009-05-26	0	0.500	0.500	0.510	0.495	0.520	7,959,641	4,031,928	0.5065	0.442	0.442	0.451	0.437	0.460	9,006,440	0.4477	-1.96%
2009-05-25	0	0.510	0.500	0.510	0.490	0.510	5,992,882	2,988,858	0.4987	0.451	0.442	0.451	0.433	0.451	6,781,026	0.4408	3.03%
2009-05-22	0	0.495	0.495	0.500	0.480	0.540	12,282,000	6,149,180	0.5007	0.437	0.437	0.442	0.424	0.477	13,897,247	0.4425	-2.94%
2009-05-21	0	0.510	0.500	0.510	0.485	0.530	36,737,706	18,775,616	0.5111	0.451	0.442	0.451	0.429	0.468	41,569,205	0.4517	10.87%
2009-05-20	0	0.460	0.455	0.460	0.440	0.465	12,714,000	5,716,415	0.4496	0.407	0.402	0.407	0.389	0.411	14,386,061	0.3974	0.00%
2009-05-19	0	0.460	0.455	0.460	0.445	0.475	8,850,000	4,059,865	0.4587	0.407	0.402	0.407	0.393	0.420	10,013,893	0.4054	2.22%
2009-05-18	0	0.450	0.445	0.450	0.415	0.455	6,811,000	3,005,265	0.4412	0.398	0.393	0.398	0.367	0.402	7,706,738	0.3900	3.45%
2009-05-15	0	0.435	0.435	0.440	0.425	0.460	8,225,000	3,658,510	0.4448	0.384	0.384	0.389	0.376	0.407	9,306,697	0.3931	2.35%
2009-05-14	0	0.425	0.425	0.430	0.410	0.425	5,075,000	2,128,860	0.4195	0.376	0.376	0.380	0.362	0.376	5,742,430	0.3707	-1.16%
2009-05-13	0	0.430	0.425	0.430	0.415	0.435	9,915,000	4,197,645	0.4234	0.380	0.376	0.380	0.367	0.384	11,218,955	0.3742	4.88%
2009-05-12	0	0.410	0.405	0.410	0.405	0.425	6,986,847	2,862,996	0.4098	0.362	0.358	0.362	0.358	0.376	7,905,711	0.3621	-1.20%
2009-05-11	0	0.415	0.415	0.420	0.405	0.450	5,503,000	2,342,005	0.4256	0.367	0.367	0.371	0.358	0.398	6,226,718	0.3761	-5.68%
2009-05-08	0	0.440	0.430	0.440	0.420	0.455	2,762,000	1,214,820	0.4398	0.389	0.380	0.389	0.371	0.402	3,125,240	0.3887	1.15%
2009-05-07	0	0.435	0.435	0.440	0.420	0.465	5,832,941	2,557,626	0.4385	0.384	0.384	0.389	0.371	0.411	6,600,051	0.3875	-2.25%
2009-05-06	0	0.445	0.450	0.455	0.430	0.470	23,596,918	10,748,771	0.4555	0.393	0.398	0.402	0.380	0.415	26,700,228	0.4026	5.95%
2009-05-05	0	0.420	0.410	0.420	0.375	0.420	5,550,000	2,154,155	0.3881	0.371	0.362	0.371	0.331	0.371	6,279,899	0.3430	12.00%
2009-05-04	0	0.375	0.370	0.375	0.360	0.385	1,629,000	616,890	0.3787	0.331	0.327	0.331	0.318	0.340	1,843,235	0.3347	4.17%
2009-04-30	0	0.360	0.350	0.360	0.355	0.370	1,179,000	425,545	0.3609	0.318	0.309	0.318	0.314	0.327	1,334,054	0.3190	4.35%
2009-04-29	0	0.345	0.345	0.350	0.340	0.350	883,000	308,850	0.3498	0.305	0.305	0.309	0.300	0.309	999,126	0.3091	-1.43%
2009-04-28	0	0.350	0.345	0.350	0.345	0.360	1,733,000	611,275	0.3527	0.309	0.305	0.309	0.305	0.318	1,960,913	0.3117	-2.78%
2009-04-27	0	0.360	0.340	0.365	0.335	0.370	5,342,000	1,885,980	0.3530	0.318	0.300	0.323	0.296	0.327	6,044,544	0.3120	-5.26%
2009-04-24	0	0.380	0.375	0.380	0.365	0.395	11,150,376	4,205,988	0.3772	0.336	0.331	0.336	0.323	0.349	12,616,800	0.3334	1.33%
2009-04-23	0	0.375	0.375	0.385	0.370	0.405	7,513,452	2,903,178	0.3864	0.331	0.331	0.340	0.327	0.358	8,501,571	0.3415	-1.32%
2009-04-22	0	0.380	0.380	0.390	0.365	0.405	4,582,500	1,763,920	0.3849	0.336	0.336	0.345	0.323	0.358	5,185,160	0.3402	7.04%
2009-04-21	0	0.355	0.355	0.365	0.350	0.360	862,000	304,400	0.3531	0.314	0.314	0.323	0.309	0.318	975,365	0.3121	-1.39%
2009-04-20	0	0.360	0.355	0.370	0.350	0.370	2,551,000	914,415	0.3585	0.318	0.314	0.327	0.309	0.327	2,886,491	0.3168	2.86%
2009-04-17	0	0.350	0.345	0.355	0.335	0.365	2,170,000	768,510	0.3542	0.309	0.305	0.314	0.296	0.323	2,455,384	0.3130	0.00%
2009-04-16	0	0.350	0.350	0.360	0.345	0.380	2,765,470	975,355	0.3527	0.309	0.309	0.318	0.305	0.336	3,129,166	0.3117	0.00%
2009-04-15	0	0.350	0.340	0.350	0.330	0.350	3,650,000	1,236,010	0.3386	0.309	0.300	0.309	0.292	0.309	4,130,024	0.2993	6.06%
2009-04-14	0	0.330	0.325	0.330	0.315	0.330	6,771,000	2,225,855	0.3287	0.292	0.287	0.292	0.278	0.292	7,661,477	0.2905	4.76%
2009-04-09	0	0.315	0.305	0.315	0.305	0.315	351,000	109,305	0.3114	0.278	0.270	0.278	0.270	0.278	397,161	0.2752	3.28%
2009-04-08	0	0.305	0.300	0.305	0.300	0.305	1,803,000	542,995	0.3012	0.270	0.265	0.270	0.265	0.270	2,040,119	0.2662	-1.61%
2009-04-07	0	0.310	0.310	0.315	0.295	0.310	681,599	207,943	0.3051	0.274	0.274	0.278	0.261	0.274	771,238	0.2696	0.00%
2009-04-06	0	0.310	0.300	0.310	0.300	0.310	1,160,000	355,190	0.3062	0.274	0.265	0.274	0.265	0.274	1,312,556	0.2706	3.33%
2009-04-03	0	0.300	0.300	0.305	0.295	0.310	2,828,882	849,432	0.3003	0.265	0.265	0.270	0.261	0.274	3,200,918	0.2654	0.00%
2009-04-02	0	0.300	0.300	0.305	0.300	0.325	5,016,470	1,513,307	0.3017	0.265	0.265	0.270	0.265	0.287	5,676,203	0.2666	0.00%
2009-04-01	0	0.300	0.300	0.305	0.295	0.315	3,453,000	1,046,655	0.3031	0.265	0.265	0.270	0.261	0.278	3,907,116	0.2679	1.69%
2009-03-31	0	0.295	0.295	0.310	0.280	0.310	4,678,234	1,412,817	0.3020	0.261	0.261	0.274	0.247	0.274	5,293,484	0.2669	1.72%
2009-03-30	0	0.290	0.290	0.295	0.290	0.300	886,000	259,830	0.2933	0.256	0.256	0.261	0.256	0.265	1,002,521	0.2592	0.00%
2009-03-27	0	0.290	0.290	0.300	0.290	0.315	1,531,000	462,965	0.3024	0.256	0.256	0.265	0.256	0.278	1,732,347	0.2672	-3.33%
2009-03-26	0	0.300	0.295	0.305	0.285	0.300	787,294	234,744	0.2982	0.265	0.261	0.270	0.252	0.265	890,834	0.2635	5.26%
2009-03-25	0	0.285	0.285	0.295	0.285	0.295	2,835,423	819,694	0.2891	0.252	0.252	0.261	0.252	0.261	3,208,319	0.2555	-1.72%
2009-03-24	0	0.290	0.290	0.310	0.290	0.310	5,211,564	1,529,853	0.2935	0.256	0.256	0.274	0.256	0.274	5,896,954	0.2594	-1.69%
2009-03-23	0	0.295	0.295	0.310	0.295	0.325	2,497,000	751,480	0.3010	0.261	0.261	0.274	0.261	0.287	2,825,389	0.2660	-6.35%
2009-03-20	0	0.315	0.315	0.330	0.315	0.335	728,000	235,070	0.3229	0.278	0.278	0.292	0.278	0.296	823,742	0.2854	-5.97%
2009-03-19	0	0.335	0.315	0.335	0.300	0.340	2,017,000	657,290	0.3259	0.296	0.278	0.296	0.265	0.300	2,282,262	0.2880	8.06%
2009-03-18	0	0.310	0.305	0.315	0.295	0.310	806,882	246,753	0.3058	0.274	0.270	0.278	0.261	0.274	912,998	0.2703	6.90%
2009-03-17	0	0.290	0.290	0.300	0.285	0.300	555,564	162,417	0.2923	0.256	0.256	0.265	0.252	0.265	628,628	0.2584	-6.45%
2009-03-16	0	0.310	0.310	0.315	0.295	0.310	148,941	45,223	0.3036	0.274	0.274	0.278	0.261	0.274	168,529	0.2683	0.00%
2009-03-13	0	0.310	0.285	0.310	0.300	0.310	189,000	57,900	0.3063	0.274	0.252	0.274	0.265	0.274	213,856	0.2707	5.08%
2009-03-12	0	0.295	0.290	0.310	0.295	0.295	100,000	29,500	0.2950	0.261	0.256	0.274	0.261	0.261	113,151	0.2607	0.00%
2009-03-11	0	0.295	0.290	0.295	0.290	0.310	597,666	178,876	0.2993	0.261	0.256	0.261	0.256	0.274	676,267	0.2645	0.00%
2009-03-10	0	0.295	0.290	0.300	0.260	0.320	708,000	205,690	0.2905	0.261	0.256	0.265	0.230	0.283	801,111	0.2568	5.36%
2009-03-09	0	0.280	0.270	0.285	0.275	0.300	1,676,000	479,160	0.2859	0.247	0.239	0.252	0.243	0.265	1,896,416	0.2527	-9.68%
2009-03-06	0	0.310	0.310	0.320	0.310	0.330	678,000	218,380	0.3221	0.274	0.274	0.283	0.274	0.292	767,166	0.2847	-6.06%
2009-03-05	0	0.330	0.320	0.330	0.310	0.330	1,338,970	432,001	0.3226	0.292	0.283	0.292	0.274	0.292	1,515,062	0.2851	1.54%
2009-03-04	0	0.325	0.325	0.335	0.325	0.345	2,858,000	944,870	0.3306	0.287	0.287	0.296	0.287	0.305	3,233,865	0.2922	1.56%
2009-03-03	0	0.320	0.320	0.330	0.315	0.330	5,937,000	1,899,705	0.3200	0.283	0.283	0.292	0.278	0.292	6,717,795	0.2828	-5.88%
2009-03-02	0	0.340	0.335	0.340	0.325	0.345	3,450,618	1,159,042	0.3359	0.300	0.296	0.300	0.287	0.305	3,904,420	0.2969	0.00%
2009-02-27	0	0.340	0.330	0.340	0.330	0.345	2,117,000	715,725	0.3381	0.300	0.292	0.300	0.292	0.305	2,395,414	0.2988	3.03%
2009-02-26	0	0.330	0.330	0.335	0.325	0.345	5,279,000	1,765,505	0.3344	0.292	0.292	0.296	0.287	0.305	5,973,259	0.2956	0.00%
2009-02-25	0	0.330	0.330	0.340	0.325	0.360	13,903,882	4,747,193	0.3414	0.292	0.292	0.300	0.287	0.318	15,732,428	0.3017	0.00%
2009-02-24	0	0.330	0.330	0.335	0.300	0.360	14,211,094	4,792,930	0.3373	0.292	0.292	0.296	0.265	0.318	16,080,043	0.2981	10.00%
2009-02-23	0	0.300	0.295	0.300	0.280	0.310	4,965,000	1,475,200	0.2971	0.265	0.261	0.265	0.247	0.274	5,617,964	0.2626	0.00%
2009-02-20	0	0.300	0.295	0.300	0.280	0.305	5,379,000	1,582,085	0.2941	0.265	0.261	0.265	0.247	0.270	6,086,410	0.2599	5.26%
2009-02-19	0	0.285	0.280	0.285	0.270	0.295	1,463,000	408,190	0.2790	0.252	0.247	0.252	0.239	0.261	1,655,404	0.2466	5.56%
2009-02-18	0	0.270	0.270	0.275	0.250	0.295	12,932,965	3,595,557	0.2780	0.239	0.239	0.243	0.221	0.261	14,633,823	0.2457	8.00%
2009-02-17	0	0.250	0.245	0.250	0.235	0.250	680,000	167,370	0.2461	0.221	0.217	0.221	0.208	0.221	769,429	0.2175	0.00%
2009-02-16	0	0.250	0.233	0.250	0.232	0.250	682,000	159,654	0.2341	0.221	0.206	0.221	0.205	0.221	771,692	0.2069	4.60%
2009-02-13	0	0.239	0.235	0.239	0.233	0.245	562,000	133,600	0.2377	0.211	0.208	0.211	0.206	0.217	635,911	0.2101	-1.24%
2009-02-12	0	0.242	0.242	0.244	0.235	0.242	322,882	76,676	0.2375	0.214	0.214	0.216	0.208	0.214	365,345	0.2099	0.41%
2009-02-11	0	0.241	0.232	0.241	0.232	0.243	185,000	44,814	0.2422	0.213	0.205	0.213	0.205	0.215	209,330	0.2141	3.88%
2009-02-10	0	0.232	0.232	0.238	0.231	0.232	530,000	122,540	0.2312	0.205	0.205	0.210	0.204	0.205	599,702	0.2043	-2.93%
2009-02-09	0	0.239	0.230	0.242	0.230	0.239	410,000	95,420	0.2327	0.211	0.203	0.214	0.203	0.211	463,920	0.2057	-1.24%
2009-02-06	0	0.242	0.230	0.242	0.223	0.242	1,820,000	432,645	0.2377	0.214	0.203	0.214	0.197	0.214	2,059,354	0.2101	5.68%
2009-02-05	0	0.229	0.229	0.232	0.211	0.229	1,556,000	344,349	0.2213	0.202	0.202	0.205	0.186	0.202	1,760,635	0.1956	6.51%
2009-02-04	0	0.215	0.215	0.228	0.210	0.229	298,000	65,790	0.2208	0.190	0.190	0.202	0.186	0.202	337,191	0.1951	0.00%
2009-02-03	0	0.215	0.205	0.218	0.201	0.215	1,334,000	279,571	0.2096	0.190	0.181	0.193	0.178	0.190	1,509,439	0.1852	10.26%
2009-02-02	0	0.195	0.195	0.209	0.190	0.208	1,365,000	271,866	0.1992	0.172	0.172	0.185	0.168	0.184	1,544,516	0.1760	5.41%
2009-01-30	0	0.185	0.185	0.200	0.185	0.199	218,188	41,889	0.1920	0.163	0.163	0.177	0.163	0.176	246,883	0.1697	-3.14%
2009-01-29	0	0.191	0.191	0.201	0.191	0.202	690,000	137,370	0.1991	0.169	0.169	0.178	0.169	0.179	780,744	0.1759	-0.52%
2009-01-23	0	0.192	0.183	0.192	0.183	0.192	858,000	162,084	0.1889	0.170	0.162	0.170	0.162	0.170	970,838	0.1670	3.78%
2009-01-22	0	0.185	0.185	0.194	0.185	0.185	379,000	70,115	0.1850	0.163	0.163	0.171	0.163	0.163	428,844	0.1635	0.54%
2009-01-21	0	0.184	0.182	0.192	0.182	0.195	1,525,000	284,798	0.1868	0.163	0.161	0.170	0.161	0.172	1,725,558	0.1650	-5.64%
2009-01-20	0	0.195	0.187	0.195	0.178	0.199	395,000	78,060	0.1976	0.172	0.165	0.172	0.157	0.176	446,948	0.1747	0.52%
2009-01-19	0	0.194	0.185	0.194	0.185	0.194	757,941	140,854	0.1858	0.171	0.163	0.171	0.163	0.171	857,620	0.1642	2.11%
2009-01-16	0	0.190	0.184	0.190	0.182	0.195	3,423,000	637,945	0.1864	0.168	0.163	0.168	0.161	0.172	3,873,170	0.1647	3.83%
2009-01-15	0	0.183	0.183	0.189	0.180	0.188	5,534,000	1,005,041	0.1816	0.162	0.162	0.167	0.159	0.166	6,261,795	0.1605	-6.63%
2009-01-14	0	0.196	0.192	0.205	0.196	0.197	1,628,000	319,138	0.1960	0.173	0.170	0.181	0.173	0.174	1,842,104	0.1732	2.08%
2009-01-13	0	0.192	0.191	0.192	0.192	0.210	3,061,000	599,925	0.1960	0.170	0.169	0.170	0.170	0.186	3,463,562	0.1732	-5.88%
2009-01-12	0	0.204	0.201	0.205	0.199	0.211	2,942,000	604,712	0.2055	0.180	0.178	0.181	0.176	0.186	3,328,912	0.1817	-8.11%
2009-01-09	0	0.222	0.215	0.222	0.215	0.225	1,212,564	265,472	0.2189	0.196	0.190	0.196	0.190	0.199	1,372,032	0.1935	2.78%
2009-01-08	0	0.216	0.216	0.226	0.215	0.234	3,826,000	846,264	0.2212	0.191	0.191	0.200	0.190	0.207	4,329,170	0.1955	-8.47%
2009-01-07	0	0.236	0.236	0.238	0.236	0.250	4,587,000	1,124,626	0.2452	0.209	0.209	0.210	0.209	0.221	5,190,252	0.2167	-2.88%
2009-01-06	0	0.243	0.243	0.248	0.235	0.245	2,009,000	479,750	0.2388	0.215	0.215	0.219	0.208	0.217	2,273,210	0.2110	-2.02%
2009-01-05	0	0.248	0.243	0.248	0.230	0.249	2,912,000	710,241	0.2439	0.219	0.215	0.219	0.203	0.220	3,294,967	0.2156	-0.40%
2009-01-02	0	0.249	0.249	0.255	0.235	0.250	5,639,000	1,383,286	0.2453	0.220	0.220	0.225	0.208	0.221	6,380,604	0.2168	8.26%
2008-12-31	0	0.230	0.228	0.230	0.220	0.235	984,000	226,700	0.2304	0.203	0.202	0.203	0.194	0.208	1,113,409	0.2036	3.14%
2008-12-30	0	0.223	0.223	0.227	0.223	0.230	1,205,267	273,570	0.2270	0.197	0.197	0.201	0.197	0.203	1,363,776	0.2006	-5.51%
2008-12-29	0	0.236	0.236	0.245	0.222	0.248	2,190,000	511,531	0.2336	0.209	0.209	0.217	0.196	0.219	2,478,014	0.2064	3.51%
2008-12-24	0	0.228	0.228	0.234	0.200	0.238	2,653,560	606,893	0.2287	0.202	0.202	0.207	0.177	0.210	3,002,539	0.2021	3.64%
2008-12-23	0	0.220	0.215	0.220	0.210	0.239	3,370,000	726,632	0.2156	0.194	0.190	0.194	0.186	0.211	3,813,200	0.1906	-7.95%
2008-12-22	0	0.239	0.234	0.239	0.197	0.242	6,634,000	1,497,804	0.2258	0.211	0.207	0.211	0.174	0.214	7,506,460	0.1995	20.10%
2008-12-19	0	0.199	0.193	0.199	0.181	0.203	5,323,000	1,021,007	0.1918	0.176	0.171	0.176	0.160	0.179	6,023,046	0.1695	7.57%
2008-12-18	0	0.185	0.185	0.187	0.180	0.187	5,478,000	1,007,977	0.1840	0.163	0.163	0.165	0.159	0.165	6,198,430	0.1626	2.78%
2008-12-17	0	0.180	0.178	0.180	0.173	0.187	11,246,000	2,028,608	0.1804	0.159	0.157	0.159	0.153	0.165	12,724,999	0.1594	1.69%
2008-12-16	0	0.177	0.176	0.177	0.166	0.180	9,442,000	1,635,454	0.1732	0.156	0.156	0.156	0.147	0.159	10,683,749	0.1531	9.26%
2008-12-15	0	0.162	0.165	0.167	0.162	0.168	2,709,900	444,453	0.1640	0.143	0.146	0.148	0.143	0.148	3,066,288	0.1449	2.53%
2008-12-12	0	0.158	0.156	0.158	0.149	0.166	5,618,000	875,103	0.1558	0.140	0.138	0.140	0.132	0.147	6,356,842	0.1377	0.64%
2008-12-11	0	0.157	0.156	0.157	0.157	0.166	2,415,000	392,003	0.1623	0.139	0.138	0.139	0.139	0.147	2,732,605	0.1435	0.64%
2008-12-10	0	0.156	0.156	0.161	0.145	0.162	2,311,000	367,622	0.1591	0.138	0.138	0.142	0.128	0.143	2,614,927	0.1406	1.30%
2008-12-09	0	0.154	0.150	0.154	0.150	0.164	2,911,000	452,910	0.1556	0.136	0.133	0.136	0.133	0.145	3,293,835	0.1375	-2.53%
2008-12-08	0	0.158	0.148	0.160	0.146	0.165	5,039,000	778,749	0.1545	0.140	0.131	0.141	0.129	0.146	5,701,696	0.1366	9.72%
2008-12-05	0	0.144	0.143	0.144	0.135	0.145	1,034,000	147,505	0.1427	0.127	0.126	0.127	0.119	0.128	1,169,985	0.1261	6.67%
2008-12-04	0	0.135	0.135	0.142	0.134	0.142	3,813,461	520,741	0.1366	0.119	0.119	0.125	0.118	0.125	4,314,982	0.1207	0.00%
2008-12-03	0	0.135	0.132	0.135	0.132	0.139	3,238,000	439,482	0.1357	0.119	0.117	0.119	0.117	0.123	3,663,840	0.1200	0.00%
2008-12-02	0	0.135	0.134	0.135	0.128	0.138	304,000	40,892	0.1345	0.119	0.118	0.119	0.113	0.122	343,980	0.1189	-2.17%
2008-12-01	0	0.138	0.133	0.138	0.135	0.138	1,354,000	182,880	0.1351	0.122	0.118	0.122	0.119	0.122	1,532,069	0.1194	2.22%
2008-11-28	0	0.135	0.134	0.135	0.134	0.136	1,001,000	135,140	0.1350	0.119	0.118	0.119	0.118	0.120	1,132,645	0.1193	0.00%
2008-11-27	0	0.135	0.134	0.135	0.134	0.140	1,429,882	194,245	0.1358	0.119	0.118	0.119	0.118	0.124	1,617,931	0.1201	1.50%
2008-11-26	0	0.133	0.132	0.137	0.131	0.140	650,000	87,636	0.1348	0.118	0.117	0.121	0.116	0.124	735,484	0.1192	-5.00%
2008-11-25	0	0.140	0.130	0.140	0.126	0.140	1,218,000	157,094	0.1290	0.124	0.115	0.124	0.111	0.124	1,378,183	0.1140	-0.71%
2008-11-24	0	0.141	0.140	0.141	0.135	0.147	2,920,000	419,740	0.1437	0.125	0.124	0.125	0.119	0.130	3,304,019	0.1270	11.90%
2008-11-21	0	0.126	0.126	0.128	0.126	0.130	2,242,740	286,833	0.1279	0.111	0.111	0.113	0.111	0.115	2,537,690	0.1130	0.80%
2008-11-20	0	0.125	0.124	0.125	0.125	0.130	2,100,000	266,584	0.1269	0.110	0.110	0.110	0.110	0.115	2,376,178	0.1122	-7.41%
2008-11-19	0	0.135	0.132	0.135	0.131	0.145	4,906,000	679,329	0.1385	0.119	0.117	0.119	0.116	0.128	5,551,205	0.1224	1.50%
2008-11-18	0	0.133	0.130	0.133	0.130	0.138	3,069,000	408,317	0.1330	0.118	0.115	0.118	0.115	0.122	3,472,615	0.1176	-2.92%
2008-11-17	0	0.137	0.132	0.137	0.129	0.139	980,000	133,310	0.1360	0.121	0.117	0.121	0.114	0.123	1,108,883	0.1202	-0.72%
2008-11-14	0	0.138	0.135	0.140	0.138	0.144	5,630,000	787,974	0.1400	0.122	0.119	0.124	0.122	0.127	6,370,420	0.1237	7.81%
2008-11-13	0	0.128	0.128	0.131	0.128	0.136	3,458,000	455,590	0.1317	0.113	0.113	0.116	0.113	0.120	3,912,773	0.1164	-4.48%
2008-11-12	0	0.134	0.134	0.137	0.134	0.139	2,170,000	297,335	0.1370	0.118	0.118	0.121	0.118	0.123	2,455,384	0.1211	-3.60%
2008-11-11	0	0.139	0.138	0.139	0.132	0.144	14,083,000	1,966,799	0.1397	0.123	0.122	0.123	0.117	0.127	15,935,103	0.1234	-3.47%
2008-11-10	0	0.144	0.144	0.145	0.143	0.166	6,103,667	922,597	0.1512	0.127	0.127	0.128	0.126	0.147	6,906,381	0.1336	0.00%
2008-11-07	0	0.144	0.141	0.144	0.141	0.145	1,513,000	215,949	0.1427	0.127	0.125	0.127	0.125	0.128	1,711,980	0.1261	2.13%
2008-11-06	0	0.141	0.141	0.142	0.140	0.150	5,100,000	737,596	0.1446	0.125	0.125	0.125	0.124	0.133	5,770,718	0.1278	-9.03%
2008-11-05	0	0.155	0.153	0.159	0.146	0.161	5,365,000	815,814	0.1521	0.137	0.135	0.141	0.129	0.142	6,070,569	0.1344	6.90%
2008-11-04	0	0.145	0.145	0.150	0.139	0.149	3,686,000	527,284	0.1431	0.128	0.128	0.133	0.123	0.132	4,170,758	0.1264	0.00%
2008-11-03	0	0.145	0.143	0.146	0.139	0.150	2,542,000	368,504	0.1450	0.128	0.126	0.129	0.123	0.133	2,876,307	0.1281	4.32%
2008-10-31	0	0.139	0.137	0.140	0.136	0.145	3,359,000	463,953	0.1381	0.123	0.121	0.124	0.120	0.128	3,800,753	0.1221	1.46%
2008-10-30	0	0.137	0.122	0.139	0.116	0.159	6,143,516	819,425	0.1334	0.121	0.108	0.123	0.103	0.141	6,951,470	0.1179	-2.14%
2008-10-29	0	0.140	0.136	0.140	0.136	0.180	2,240,000	353,649	0.1579	0.124	0.120	0.124	0.120	0.159	2,534,590	0.1395	-16.67%
2008-10-28	0	0.168	0.168	0.175	0.160	0.200	1,320,000	236,110	0.1789	0.148	0.148	0.155	0.141	0.177	1,493,598	0.1581	3.07%
2008-10-27	0	0.163	0.150	0.157	0.131	0.182	2,462,000	407,182	0.1654	0.144	0.133	0.139	0.116	0.161	2,785,786	0.1462	-3.55%
2008-10-24	0	0.169	0.160	0.169	0.165	0.198	1,505,000	261,385	0.1737	0.149	0.141	0.149	0.146	0.175	1,702,928	0.1535	-15.50%
2008-10-23	0	0.200	0.180	0.183	0.200	0.200	5,000	1,000	0.2000	0.177	0.159	0.162	0.177	0.177	5,658	0.1768	-0.50%
2008-10-22	0	0.201	0.201	0.204	0.201	0.220	507,000	103,594	0.2043	0.178	0.178	0.180	0.178	0.194	573,677	0.1806	-3.83%
2008-10-21	0	0.209	0.209	0.223	0.206	0.241	1,969,530	448,187	0.2276	0.185	0.185	0.197	0.182	0.213	2,228,550	0.2011	-21.13%
2008-10-20	0	0.265	0.219	0.255	0.226	0.265	1,369,000	317,525	0.2319	0.234	0.194	0.225	0.200	0.234	1,549,042	0.2050	12.77%
2008-10-17	0	0.235	0.230	0.235	0.230	0.245	820,000	191,300	0.2333	0.208	0.203	0.208	0.203	0.217	927,841	0.2062	-6.00%
2008-10-16	0	0.250	0.236	0.250	0.236	0.255	294,000	73,674	0.2506	0.221	0.209	0.221	0.209	0.225	332,665	0.2215	-7.41%
2008-10-15	0	0.270	0.255	0.280	0.260	0.280	777,000	210,120	0.2704	0.239	0.225	0.247	0.230	0.247	879,186	0.2390	-3.57%
2008-10-14	0	0.280	0.260	0.280	0.255	0.280	1,638,000	441,620	0.2696	0.247	0.230	0.247	0.225	0.247	1,853,419	0.2383	14.29%
2008-10-13	0	0.245	0.245	0.250	0.245	0.260	700,000	175,850	0.2512	0.217	0.217	0.221	0.217	0.230	792,059	0.2220	-5.77%
2008-10-10	0	0.260	0.246	0.260	0.230	0.280	821,000	202,780	0.2470	0.230	0.217	0.230	0.203	0.247	928,972	0.2183	-11.86%
2008-10-09	0	0.295	0.280	0.295	0.280	0.300	433,000	125,375	0.2895	0.261	0.247	0.261	0.247	0.265	489,945	0.2559	3.51%
2008-10-08	0	0.285	0.285	0.290	0.285	0.305	503,000	148,115	0.2945	0.252	0.252	0.256	0.252	0.270	569,151	0.2602	-16.18%
2008-10-06	0	0.340	0.330	0.340	0.340	0.360	472,000	165,800	0.3513	0.300	0.292	0.300	0.300	0.318	534,074	0.3104	-5.56%
2008-10-03	0	0.360	0.340	0.360	0.340	0.360	5,824	2,004	0.3441	0.318	0.300	0.318	0.300	0.318	6,590	0.3041	0.00%
2008-10-02	0	0.360	0.360	0.370	0.350	0.370	887,000	320,575	0.3614	0.318	0.318	0.327	0.309	0.327	1,003,652	0.3194	9.09%
2008-09-30	0	0.330	0.290	0.330	0.350	0.350	1,000	350	0.3500	0.292	0.256	0.292	0.309	0.309	1,132	0.3093	-1.49%
2008-09-29	0	0.335	0.310	0.335	-	-	0	0	-	0.296	0.274	0.296	-	-	0	-	-1.47%
2008-09-26	0	0.340	0.335	0.350	0.340	0.375	1,470,000	514,895	0.3503	0.300	0.296	0.309	0.300	0.331	1,663,325	0.3096	-2.86%
2008-09-25	0	0.350	0.340	0.350	0.350	0.365	637,054	227,623	0.3573	0.309	0.300	0.309	0.309	0.323	720,835	0.3158	0.00%
2008-09-24	0	0.350	0.345	0.350	0.345	0.350	314,000	108,760	0.3464	0.309	0.305	0.309	0.305	0.309	355,295	0.3061	1.45%
2008-09-23	0	0.345	0.345	0.350	0.335	0.350	602,000	206,200	0.3425	0.305	0.305	0.309	0.296	0.309	681,171	0.3027	-1.43%
2008-09-22	0	0.350	0.335	0.350	0.330	0.350	1,682,541	584,618	0.3475	0.309	0.296	0.309	0.292	0.309	1,903,818	0.3071	6.06%
2008-09-19	0	0.330	0.315	0.330	0.300	0.350	463,000	142,980	0.3088	0.292	0.278	0.292	0.265	0.309	523,891	0.2729	11.86%
2008-09-18	0	0.295	0.295	0.310	0.265	0.305	1,666,000	489,805	0.2940	0.261	0.261	0.274	0.234	0.270	1,885,101	0.2598	-13.24%
2008-09-17	0	0.340	0.340	0.350	0.330	0.390	647,765	223,361	0.3448	0.300	0.300	0.309	0.292	0.345	732,955	0.3047	1.49%
2008-09-16	0	0.335	0.330	0.335	0.325	0.375	424,824	141,280	0.3326	0.296	0.292	0.296	0.287	0.331	480,694	0.2939	-14.10%
2008-09-12	0	0.390	0.385	0.395	0.380	0.395	462,000	177,290	0.3837	0.345	0.340	0.349	0.336	0.349	522,759	0.3391	0.00%
2008-09-11	0	0.390	0.390	0.400	0.385	0.395	340,659	132,947	0.3903	0.345	0.345	0.354	0.340	0.349	385,460	0.3449	-3.70%
2008-09-10	0	0.405	0.390	0.405	0.390	0.405	512,000	203,930	0.3983	0.358	0.345	0.358	0.345	0.358	579,335	0.3520	2.53%
2008-09-09	0	0.395	0.390	0.405	0.390	0.400	550,941	216,603	0.3932	0.349	0.345	0.358	0.345	0.354	623,397	0.3475	-3.66%
2008-09-08	0	0.410	0.410	0.420	0.400	0.410	636,000	257,600	0.4050	0.362	0.362	0.371	0.354	0.362	719,643	0.3580	3.80%
2008-09-05	0	0.395	0.395	0.410	0.390	0.415	421,000	170,165	0.4042	0.349	0.349	0.362	0.345	0.367	476,367	0.3572	-4.82%
2008-09-04	0	0.415	0.405	0.415	0.410	0.430	1,660,000	693,300	0.4177	0.367	0.358	0.367	0.362	0.380	1,878,312	0.3691	-1.19%
2008-09-03	0	0.420	0.415	0.420	0.415	0.430	2,480,000	1,055,350	0.4255	0.371	0.367	0.371	0.367	0.380	2,806,153	0.3761	-2.33%
2008-09-02	0	0.430	0.420	0.430	0.430	0.445	2,610,517	1,135,012	0.4348	0.380	0.371	0.380	0.380	0.393	2,953,835	0.3843	-1.15%
2008-09-01	0	0.435	0.430	0.440	0.435	0.460	100,000	44,750	0.4475	0.384	0.380	0.389	0.384	0.407	113,151	0.3955	-3.33%
2008-08-29	0	0.450	0.440	0.450	0.440	0.450	150,882	66,803	0.4427	0.398	0.389	0.398	0.389	0.398	170,725	0.3913	-1.10%
2008-08-28	0	0.455	0.440	0.455	0.435	0.460	660,753	301,887	0.4569	0.402	0.389	0.402	0.384	0.407	747,651	0.4038	3.41%
2008-08-27	0	0.440	0.440	0.445	0.435	0.445	646,000	283,830	0.4394	0.389	0.389	0.393	0.384	0.393	730,958	0.3883	2.33%
2008-08-26	0	0.430	0.430	0.440	0.430	0.440	265,000	115,050	0.4342	0.380	0.380	0.389	0.380	0.389	299,851	0.3837	0.00%
2008-08-25	0	0.430	0.430	0.440	0.430	0.440	320,000	140,700	0.4397	0.380	0.380	0.389	0.380	0.389	362,084	0.3886	-2.27%
2008-08-21	0	0.440	0.430	0.440	0.415	0.440	1,184,000	505,515	0.4270	0.389	0.380	0.389	0.367	0.389	1,339,712	0.3773	4.76%
2008-08-20	0	0.420	0.420	0.430	0.420	0.470	555,540	238,820	0.4299	0.371	0.371	0.380	0.371	0.415	628,601	0.3799	-4.55%
2008-08-19	0	0.440	0.435	0.440	0.440	0.440	260,000	114,400	0.4400	0.389	0.384	0.389	0.389	0.389	294,193	0.3889	-2.22%
2008-08-18	0	0.450	0.445	0.455	0.450	0.455	71,411	32,432	0.4542	0.398	0.393	0.402	0.398	0.402	80,803	0.4014	-2.17%
2008-08-15	0	0.460	0.460	0.470	0.450	0.470	908,000	422,765	0.4656	0.407	0.407	0.415	0.398	0.415	1,027,414	0.4115	5.75%
2008-08-14	0	0.435	0.435	0.455	0.435	0.435	40,000	17,400	0.4350	0.384	0.384	0.402	0.384	0.384	45,261	0.3844	0.00%
2008-08-13	0	0.435	0.435	0.460	0.430	0.450	78,000	34,040	0.4364	0.384	0.384	0.407	0.380	0.398	88,258	0.3857	-3.33%
2008-08-12	0	0.450	0.445	0.450	0.450	0.470	1,412,000	636,720	0.4509	0.398	0.393	0.398	0.398	0.415	1,597,697	0.3985	-1.10%
2008-08-11	0	0.455	0.455	0.465	0.450	0.470	371,941	169,499	0.4557	0.402	0.402	0.411	0.398	0.415	420,856	0.4027	0.00%
2008-08-08	0	0.455	0.455	0.470	0.455	0.470	554,000	257,020	0.4639	0.402	0.402	0.415	0.402	0.415	626,858	0.4100	0.00%
2008-08-07	0	0.455	0.455	0.465	0.455	0.465	2,839,000	1,314,325	0.4630	0.402	0.402	0.411	0.402	0.411	3,212,366	0.4091	-3.19%
2008-08-05	0	0.470	0.470	0.475	0.470	0.490	622,000	297,300	0.4780	0.415	0.415	0.420	0.415	0.433	703,801	0.4224	-4.08%
2008-08-04	0	0.490	0.490	0.495	0.485	0.500	412,000	203,365	0.4936	0.433	0.433	0.437	0.429	0.442	466,184	0.4362	0.00%
2008-08-01	0	0.490	0.485	0.490	0.485	0.510	912,000	448,840	0.4921	0.433	0.429	0.433	0.429	0.451	1,031,940	0.4349	-3.92%
2008-07-31	0	0.510	0.500	0.510	0.480	0.550	8,047,000	4,212,350	0.5235	0.451	0.442	0.451	0.424	0.486	9,105,288	0.4626	2.00%
2008-07-30	0	0.500	0.480	0.500	0.470	0.500	1,789,000	872,830	0.4879	0.442	0.424	0.442	0.415	0.442	2,024,277	0.4312	6.38%
2008-07-29	0	0.470	0.470	0.485	0.470	0.480	153,000	73,055	0.4775	0.415	0.415	0.429	0.415	0.424	173,122	0.4220	-2.08%
2008-07-28	0	0.480	0.480	0.495	0.460	0.520	223,000	109,075	0.4891	0.424	0.424	0.437	0.407	0.460	252,327	0.4323	4.35%
2008-07-25	0	0.460	0.460	0.480	0.460	0.480	401,000	185,200	0.4618	0.407	0.407	0.424	0.407	0.424	453,737	0.4082	-3.16%
2008-07-24	0	0.475	0.475	0.490	0.475	0.490	438,000	212,150	0.4844	0.420	0.420	0.433	0.420	0.433	495,603	0.4281	-3.06%
2008-07-23	0	0.490	0.480	0.490	0.475	0.500	465,000	228,210	0.4908	0.433	0.424	0.433	0.420	0.442	526,154	0.4337	4.26%
2008-07-22	0	0.470	0.470	0.490	0.460	0.500	1,010,539	479,113	0.4741	0.415	0.415	0.433	0.407	0.442	1,143,438	0.4190	1.08%
2008-07-21	0	0.465	0.460	0.470	0.455	0.475	1,736,000	811,725	0.4676	0.411	0.407	0.415	0.402	0.420	1,964,307	0.4132	0.00%
2008-07-18	0	0.465	0.460	0.465	0.450	0.470	760,000	351,300	0.4622	0.411	0.407	0.411	0.398	0.415	859,950	0.4085	1.09%
2008-07-17	0	0.460	0.450	0.460	0.450	0.500	1,715,000	809,885	0.4722	0.407	0.398	0.407	0.398	0.442	1,940,545	0.4173	-5.15%
2008-07-16	0	0.485	0.485	0.490	0.480	0.500	1,012,000	495,615	0.4897	0.429	0.429	0.433	0.424	0.442	1,145,092	0.4328	0.00%
2008-07-15	0	0.485	0.485	0.495	0.485	0.500	294,470	144,461	0.4906	0.429	0.429	0.437	0.429	0.442	333,197	0.4336	-3.00%
2008-07-14	0	0.500	0.495	0.500	0.500	0.530	1,067,000	545,820	0.5115	0.442	0.437	0.442	0.442	0.468	1,207,325	0.4521	-3.85%
2008-07-11	0	0.520	0.520	0.550	0.520	0.560	587,188	312,004	0.5314	0.460	0.460	0.486	0.460	0.495	664,411	0.4696	-3.70%
2008-07-10	0	0.540	0.540	0.550	0.520	0.590	3,089,470	1,710,629	0.5537	0.477	0.477	0.486	0.460	0.521	3,495,777	0.4893	-3.57%
2008-07-09	0	0.560	0.560	0.570	0.520	0.600	3,610,331	2,051,003	0.5681	0.495	0.495	0.504	0.460	0.530	4,085,138	0.5021	9.80%
2008-07-08	0	0.510	0.510	0.530	0.500	0.550	1,215,000	631,800	0.5200	0.451	0.451	0.468	0.442	0.486	1,374,789	0.4596	2.00%
2008-07-07	0	0.500	0.500	0.510	0.485	0.510	999,000	497,810	0.4983	0.442	0.442	0.451	0.429	0.451	1,130,382	0.4404	3.09%
2008-07-04	0	0.485	0.485	0.490	0.470	0.485	390,000	184,200	0.4723	0.429	0.429	0.433	0.415	0.429	441,290	0.4174	3.19%
2008-07-03	0	0.470	0.470	0.490	0.470	0.490	1,404,440	675,442	0.4809	0.415	0.415	0.433	0.415	0.433	1,589,143	0.4250	-5.05%
2008-07-02	0	0.495	0.495	0.500	0.490	0.550	2,324,000	1,184,240	0.5096	0.437	0.437	0.442	0.433	0.486	2,629,637	0.4503	-1.00%
2008-06-30	0	0.500	0.495	0.500	0.480	0.550	4,276,000	2,124,375	0.4968	0.442	0.437	0.442	0.424	0.486	4,838,351	0.4391	-9.09%
2008-06-27	0	0.550	0.540	0.550	0.540	0.570	907,000	500,080	0.5514	0.486	0.477	0.486	0.477	0.504	1,026,283	0.4873	-1.79%
2008-06-26	0	0.560	0.550	0.570	0.560	0.580	1,699,376	961,683	0.5659	0.495	0.486	0.504	0.495	0.513	1,922,867	0.5001	-1.75%
2008-06-25	0	0.570	0.570	0.610	0.570	0.580	887,000	509,200	0.5741	0.504	0.504	0.539	0.504	0.513	1,003,652	0.5073	-3.39%
2008-06-24	0	0.590	0.580	0.590	0.590	0.590	222,000	130,890	0.5896	0.521	0.513	0.521	0.521	0.521	251,196	0.5211	-3.28%
2008-06-23	0	0.610	0.590	0.610	0.590	0.610	683,000	409,180	0.5991	0.539	0.521	0.539	0.521	0.539	772,824	0.5295	-1.61%
2008-06-20	0	0.620	0.610	0.620	0.610	0.630	310,000	191,650	0.6182	0.548	0.539	0.548	0.539	0.557	350,769	0.5464	1.64%
2008-06-19	0	0.610	0.610	0.630	0.610	0.640	1,738,000	1,089,400	0.6268	0.539	0.539	0.557	0.539	0.566	1,966,570	0.5540	0.00%
2008-06-18	0	0.610	0.600	0.610	0.560	0.620	2,810,000	1,713,650	0.6098	0.539	0.530	0.539	0.495	0.548	3,179,553	0.5390	3.39%
2008-06-17	0	0.590	0.590	0.600	0.590	0.630	1,295,376	782,587	0.6041	0.521	0.521	0.530	0.521	0.557	1,465,735	0.5339	-6.35%
2008-06-16	0	0.630	0.620	0.630	0.630	0.640	633,941	401,345	0.6331	0.557	0.548	0.557	0.557	0.566	717,313	0.5595	0.00%
2008-06-13	0	0.630	0.620	0.630	0.630	0.660	1,289,000	828,170	0.6425	0.557	0.548	0.557	0.557	0.583	1,458,521	0.5678	0.00%
2008-06-12	0	0.630	0.630	0.650	0.630	0.660	987,000	632,980	0.6413	0.557	0.557	0.574	0.557	0.583	1,116,804	0.5668	-5.97%
2008-06-11	0	0.670	0.670	0.680	0.660	0.680	748,000	504,240	0.6741	0.592	0.592	0.601	0.583	0.601	846,372	0.5958	1.52%
2008-06-10	0	0.660	0.660	0.670	0.650	0.680	2,115,471	1,403,671	0.6635	0.583	0.583	0.592	0.574	0.601	2,393,684	0.5864	-7.04%
2008-06-06	0	0.710	0.700	0.710	0.690	0.710	518,000	363,220	0.7012	0.627	0.619	0.627	0.610	0.627	586,124	0.6197	1.43%
2008-06-05	0	0.700	0.690	0.700	0.680	0.710	2,256,000	1,572,480	0.6970	0.619	0.610	0.619	0.601	0.627	2,552,694	0.6160	1.45%
2008-06-04	0	0.710	0.710	0.720	0.690	0.730	4,142,000	2,976,470	0.7186	0.610	0.610	0.618	0.593	0.627	4,822,576	0.6172	4.41%
2008-06-03	0	0.680	0.680	0.700	0.680	0.700	1,675,941	1,153,042	0.6880	0.584	0.584	0.601	0.584	0.601	1,951,316	0.5909	-2.86%
2008-06-02	0	0.700	0.700	0.710	0.700	0.710	1,610,753	1,137,877	0.7064	0.601	0.601	0.610	0.601	0.610	1,875,417	0.6067	-1.41%
2008-05-30	0	0.710	0.700	0.710	0.710	0.720	937,730	669,670	0.7141	0.610	0.601	0.610	0.610	0.618	1,091,809	0.6134	-1.39%
2008-05-29	0	0.720	0.710	0.720	0.700	0.720	2,248,996	1,606,390	0.7143	0.618	0.610	0.618	0.601	0.618	2,618,530	0.6135	0.00%
2008-05-28	0	0.720	0.710	0.720	0.700	0.720	2,550,000	1,800,590	0.7061	0.618	0.610	0.618	0.601	0.618	2,968,993	0.6065	1.41%
2008-05-27	0	0.710	0.700	0.710	0.700	0.710	2,183,000	1,544,630	0.7076	0.610	0.601	0.610	0.601	0.610	2,541,691	0.6077	1.43%
2008-05-26	0	0.700	0.690	0.700	0.690	0.720	3,426,941	2,391,382	0.6978	0.601	0.593	0.601	0.593	0.618	3,990,025	0.5993	-2.78%
2008-05-23	0	0.720	0.710	0.720	0.710	0.720	936,000	667,560	0.7132	0.618	0.610	0.618	0.610	0.618	1,089,795	0.6126	0.00%
2008-05-22	0	0.720	0.710	0.720	0.700	0.730	3,332,000	2,380,600	0.7145	0.618	0.610	0.618	0.601	0.627	3,879,484	0.6136	-1.37%
2008-05-21	0	0.730	0.720	0.730	0.700	0.750	3,418,000	2,436,990	0.7130	0.627	0.618	0.627	0.601	0.644	3,979,615	0.6124	1.39%
2008-05-20	0	0.720	0.720	0.730	0.720	0.750	5,345,000	3,873,930	0.7248	0.618	0.618	0.627	0.618	0.644	6,223,242	0.6225	-5.26%
2008-05-19	0	0.760	0.750	0.760	0.740	0.790	3,053,632	2,311,198	0.7569	0.653	0.644	0.653	0.636	0.679	3,555,377	0.6501	-2.56%
2008-05-16	0	0.780	0.770	0.780	0.770	0.820	10,044,000	7,821,660	0.7787	0.670	0.661	0.670	0.661	0.704	11,694,338	0.6688	-1.27%
2008-05-15	0	0.790	0.790	0.800	0.720	0.800	7,800,353	5,876,494	0.7534	0.679	0.679	0.687	0.618	0.687	9,082,036	0.6470	8.22%
2008-05-14	0	0.730	0.730	0.740	0.720	0.740	1,688,471	1,228,780	0.7277	0.627	0.627	0.636	0.618	0.636	1,965,905	0.6250	1.39%
2008-05-13	0	0.720	0.720	0.740	0.720	0.750	1,770,000	1,279,600	0.7229	0.618	0.618	0.636	0.618	0.644	2,060,830	0.6209	-2.70%
2008-05-09	0	0.740	0.730	0.750	0.730	0.770	1,969,377	1,464,714	0.7437	0.636	0.627	0.644	0.627	0.661	2,292,967	0.6388	2.78%
2008-05-08	0	0.720	0.720	0.750	0.720	0.750	1,217,941	889,987	0.7307	0.618	0.618	0.644	0.618	0.644	1,418,062	0.6276	-2.70%
2008-05-07	0	0.740	0.740	0.750	0.730	0.800	6,415,411	4,864,288	0.7582	0.636	0.636	0.644	0.627	0.687	7,469,533	0.6512	1.37%
2008-05-06	0	0.730	0.730	0.740	0.700	0.750	2,417,470	1,771,044	0.7326	0.627	0.627	0.636	0.601	0.644	2,814,687	0.6292	2.82%
2008-05-05	0	0.710	0.700	0.720	0.700	0.730	3,008,941	2,162,130	0.7186	0.610	0.601	0.618	0.601	0.627	3,503,343	0.6172	0.00%
2008-05-02	0	0.710	0.710	0.720	0.700	0.730	2,660,882	1,906,400	0.7165	0.610	0.610	0.618	0.601	0.627	3,098,094	0.6153	2.90%
2008-04-30	0	0.690	0.680	0.700	0.680	0.710	1,401,000	975,330	0.6962	0.593	0.584	0.601	0.584	0.610	1,631,200	0.5979	0.00%
2008-04-29	0	0.690	0.690	0.700	0.690	0.720	2,531,000	1,782,830	0.7044	0.593	0.593	0.601	0.593	0.618	2,946,871	0.6050	0.00%
2008-04-28	0	0.690	0.690	0.710	0.690	0.720	990,000	696,400	0.7034	0.593	0.593	0.610	0.593	0.618	1,152,668	0.6042	-2.82%
2008-04-25	0	0.710	0.710	0.720	0.700	0.790	4,640,000	3,351,410	0.7223	0.610	0.610	0.618	0.601	0.679	5,402,402	0.6204	-5.33%
2008-04-24	0	0.750	0.740	0.750	0.710	0.780	2,164,000	1,617,300	0.7474	0.644	0.636	0.644	0.610	0.670	2,519,569	0.6419	0.00%
2008-04-23	0	0.750	0.740	0.750	0.730	0.790	1,240,000	937,060	0.7557	0.644	0.636	0.644	0.627	0.679	1,443,745	0.6490	-1.32%
2008-04-22	0	0.760	0.760	0.800	0.750	0.810	465,000	357,660	0.7692	0.653	0.653	0.687	0.644	0.696	541,405	0.6606	-1.30%
2008-04-21	0	0.770	0.770	0.800	0.730	0.800	573,000	442,880	0.7729	0.661	0.661	0.687	0.627	0.687	667,150	0.6638	2.67%
2008-04-18	0	0.750	0.750	0.790	0.750	0.810	788,000	605,440	0.7683	0.644	0.644	0.679	0.644	0.696	917,477	0.6599	-9.64%
2008-04-17	0	0.830	0.830	0.840	0.810	0.860	199,000	166,750	0.8379	0.713	0.713	0.721	0.696	0.739	231,698	0.7197	-3.49%
2008-04-16	0	0.860	0.850	0.860	0.850	0.910	1,467,282	1,288,494	0.8782	0.739	0.730	0.739	0.730	0.782	1,708,372	0.7542	-1.15%
2008-04-15	0	0.870	0.860	0.870	0.870	0.920	1,483,000	1,329,390	0.8964	0.747	0.739	0.747	0.747	0.790	1,726,673	0.7699	0.00%
2008-04-14	0	0.870	0.870	0.880	0.800	0.870	272,630	228,444	0.8379	0.747	0.747	0.756	0.687	0.747	317,426	0.7197	-1.14%
2008-04-11	0	0.880	0.860	0.880	0.830	0.920	1,283,000	1,112,800	0.8673	0.756	0.739	0.756	0.713	0.790	1,493,811	0.7449	7.32%
2008-04-10	0	0.820	0.820	0.830	0.800	0.830	483,118	390,324	0.8079	0.704	0.704	0.713	0.687	0.713	562,500	0.6939	2.50%
2008-04-09	0	0.800	0.790	0.810	0.790	0.820	558,000	449,220	0.8051	0.687	0.679	0.696	0.679	0.704	649,685	0.6914	0.00%
2008-04-08	0	0.800	0.800	0.830	0.770	0.830	614,000	497,800	0.8107	0.687	0.687	0.713	0.661	0.713	714,887	0.6963	-3.61%
2008-04-07	0	0.830	0.770	0.850	0.730	0.830	2,332,000	1,780,940	0.7637	0.713	0.661	0.730	0.627	0.713	2,715,173	0.6559	12.16%
2008-04-03	0	0.740	0.740	0.760	0.730	0.770	1,684,282	1,269,385	0.7537	0.636	0.636	0.653	0.627	0.661	1,961,028	0.6473	-1.33%
2008-04-02	0	0.750	0.750	0.760	0.720	0.770	1,243,000	908,900	0.7312	0.644	0.644	0.653	0.618	0.661	1,447,238	0.6280	10.29%
2008-04-01	0	0.680	0.660	0.690	0.670	0.730	3,354,941	2,340,590	0.6977	0.584	0.567	0.593	0.575	0.627	3,906,194	0.5992	-4.23%
2008-03-31	0	0.710	0.700	0.720	0.700	0.750	2,083,000	1,489,000	0.7148	0.610	0.601	0.618	0.601	0.644	2,425,260	0.6140	-5.33%
2008-03-28	0	0.750	0.730	0.750	0.710	0.760	642,941	475,468	0.7395	0.644	0.627	0.644	0.610	0.653	748,583	0.6352	5.63%
2008-03-27	0	0.710	0.710	0.740	0.710	0.750	252,470	181,726	0.7198	0.610	0.610	0.636	0.610	0.644	293,954	0.6182	-5.33%
2008-03-26	0	0.750	0.710	0.750	0.750	0.750	106,000	79,500	0.7500	0.644	0.610	0.644	0.644	0.644	123,417	0.6442	0.00%
2008-03-25	0	0.750	0.700	0.750	0.680	0.750	387,000	288,680	0.7459	0.644	0.601	0.644	0.584	0.644	450,588	0.6407	7.14%
2008-03-20	0	0.700	0.700	0.710	0.680	0.700	457,000	317,080	0.6938	0.601	0.601	0.610	0.584	0.601	532,090	0.5959	-9.09%
2008-03-19	0	0.770	0.730	0.760	0.730	0.780	910,000	684,560	0.7523	0.661	0.627	0.653	0.627	0.670	1,059,523	0.6461	13.24%
2008-03-18	0	0.680	0.670	0.690	0.650	0.700	612,000	411,530	0.6724	0.584	0.575	0.593	0.558	0.601	712,558	0.5775	-1.45%
2008-03-17	0	0.690	0.690	0.760	0.690	0.770	203,941	143,182	0.7021	0.593	0.593	0.653	0.593	0.661	237,451	0.6030	-9.21%
2008-03-14	0	0.760	0.750	0.770	0.750	0.810	657,000	503,320	0.7661	0.653	0.644	0.661	0.644	0.696	764,952	0.6580	0.00%
2008-03-13	0	0.760	0.750	0.760	0.750	0.840	1,851,000	1,428,400	0.7717	0.653	0.644	0.653	0.644	0.721	2,155,139	0.6628	-9.52%
2008-03-12	0	0.840	0.830	0.840	0.840	0.870	113,470	95,847	0.8447	0.721	0.713	0.721	0.721	0.747	132,114	0.7255	-3.45%
2008-03-11	0	0.870	0.840	0.880	0.870	0.880	111,000	97,480	0.8782	0.747	0.721	0.756	0.747	0.756	129,239	0.7543	-1.14%
2008-03-10	0	0.880	0.830	0.890	0.830	0.880	124,000	106,090	0.8556	0.756	0.713	0.764	0.713	0.756	144,375	0.7348	6.02%
2008-03-07	0	0.830	0.810	0.830	0.800	0.830	281,000	230,260	0.8194	0.713	0.696	0.713	0.687	0.713	327,171	0.7038	-2.35%
2008-03-06	0	0.850	0.850	0.870	0.840	0.870	847,659	723,997	0.8541	0.730	0.730	0.747	0.721	0.747	986,939	0.7336	0.00%
2008-03-05	0	0.850	0.850	0.890	0.840	0.940	476,000	414,190	0.8701	0.730	0.730	0.764	0.721	0.807	554,212	0.7473	-3.41%
2008-03-04	0	0.880	0.880	0.900	0.880	0.900	555,282	491,890	0.8858	0.756	0.756	0.773	0.756	0.773	646,521	0.7608	0.00%
2008-03-03	0	0.880	0.880	0.940	0.880	0.910	1,227,000	1,098,300	0.8951	0.756	0.756	0.807	0.756	0.782	1,428,609	0.7688	-7.37%
2008-02-29	0	0.950	0.930	0.960	0.900	0.960	2,110,064	1,996,205	0.9460	0.816	0.799	0.825	0.773	0.825	2,456,770	0.8125	3.26%
2008-02-28	0	0.920	0.910	0.940	0.910	0.970	1,142,000	1,081,140	0.9467	0.790	0.782	0.807	0.782	0.833	1,329,643	0.8131	-2.13%
2008-02-27	0	0.940	0.910	0.940	0.910	0.990	1,871,000	1,759,610	0.9405	0.807	0.782	0.807	0.782	0.850	2,178,426	0.8077	1.08%
2008-02-26	0	0.930	0.900	0.930	0.910	0.970	967,000	909,990	0.9410	0.799	0.773	0.799	0.782	0.833	1,125,889	0.8082	3.33%
2008-02-25	0	0.900	0.890	0.900	0.900	0.920	594,000	541,880	0.9123	0.773	0.764	0.773	0.773	0.790	691,601	0.7835	-2.17%
2008-02-22	0	0.920	0.920	0.960	0.920	0.950	382,350	354,155	0.9263	0.790	0.790	0.825	0.790	0.816	445,174	0.7955	0.00%
2008-02-21	0	0.920	0.910	0.940	0.920	0.980	818,000	780,880	0.9546	0.790	0.782	0.807	0.790	0.842	952,406	0.8199	-2.13%
2008-02-20	0	0.940	0.890	0.940	0.880	0.940	1,165,000	1,056,870	0.9072	0.807	0.764	0.807	0.756	0.807	1,356,422	0.7792	3.30%
2008-02-19	0	0.910	0.870	0.910	0.870	0.980	1,957,000	1,822,230	0.9311	0.782	0.747	0.782	0.747	0.842	2,278,556	0.7997	-4.21%
2008-02-18	0	0.950	0.910	0.950	0.840	0.950	5,901,000	4,961,880	0.8409	0.816	0.782	0.816	0.721	0.816	6,870,598	0.7222	18.75%
2008-02-15	0	0.800	0.790	0.800	0.770	0.800	971,000	770,730	0.7937	0.687	0.679	0.687	0.661	0.687	1,130,546	0.6817	6.67%
2008-02-14	0	0.750	0.750	0.790	0.730	0.810	1,198,000	938,550	0.7834	0.644	0.644	0.679	0.627	0.696	1,394,844	0.6729	2.74%
2008-02-13	0	0.730	0.690	0.730	0.690	0.730	493,000	350,470	0.7109	0.627	0.593	0.627	0.593	0.627	574,005	0.6106	4.29%
2008-02-12	0	0.700	0.700	0.720	0.700	0.720	60,471	42,906	0.7095	0.601	0.601	0.618	0.601	0.618	70,407	0.6094	1.45%
2008-02-11	0	0.690	0.680	0.700	0.690	0.710	334,828	233,945	0.6987	0.593	0.584	0.601	0.593	0.610	389,844	0.6001	-4.17%
2008-02-06	0	0.720	0.710	0.720	0.700	0.740	407,000	291,760	0.7169	0.618	0.610	0.618	0.601	0.636	473,875	0.6157	0.00%
2008-02-05	0	0.720	0.700	0.720	0.700	0.720	249,282	178,269	0.7151	0.618	0.601	0.618	0.601	0.618	290,242	0.6142	5.88%
2008-02-04	0	0.680	0.680	0.700	0.680	0.710	120,000	82,460	0.6872	0.584	0.584	0.601	0.584	0.610	139,717	0.5902	3.03%
2008-02-01	0	0.660	0.660	0.710	0.650	0.740	896,000	634,180	0.7078	0.567	0.567	0.610	0.558	0.636	1,043,223	0.6079	-8.33%
2008-01-31	0	0.720	0.700	0.730	0.680	0.720	2,713,000	1,919,900	0.7077	0.618	0.601	0.627	0.584	0.618	3,158,775	0.6078	9.09%
2008-01-30	0	0.660	0.640	0.680	0.660	0.720	1,057,361	738,185	0.6981	0.567	0.550	0.584	0.567	0.618	1,231,097	0.5996	-2.94%
2008-01-29	0	0.680	0.660	0.690	0.660	0.710	3,399,282	2,307,993	0.6790	0.584	0.567	0.593	0.567	0.610	3,957,821	0.5831	-2.86%
2008-01-28	0	0.700	0.700	0.720	0.630	0.720	4,385,000	3,018,760	0.6884	0.601	0.601	0.618	0.541	0.618	5,105,503	0.5913	2.94%
2008-01-25	0	0.680	0.680	0.690	0.660	0.710	4,696,000	3,197,110	0.6808	0.584	0.584	0.593	0.567	0.610	5,467,604	0.5847	4.62%
2008-01-24	0	0.650	0.650	0.680	0.650	0.730	1,845,162	1,281,484	0.6945	0.558	0.558	0.584	0.558	0.627	2,148,342	0.5965	-9.72%
2008-01-23	0	0.720	0.710	0.720	0.650	0.790	2,658,000	1,895,620	0.7132	0.618	0.610	0.618	0.558	0.679	3,094,738	0.6125	-2.70%
2008-01-22	0	0.740	0.740	0.760	0.680	0.770	7,317,000	5,303,370	0.7248	0.636	0.636	0.653	0.584	0.661	8,519,263	0.6225	-8.64%
2008-01-21	0	0.810	0.810	0.820	0.770	0.850	2,781,235	2,279,926	0.8198	0.696	0.696	0.704	0.661	0.730	3,238,222	0.7041	-2.41%
2008-01-18	0	0.830	0.810	0.830	0.770	0.860	4,668,000	3,799,430	0.8139	0.713	0.696	0.713	0.661	0.739	5,435,003	0.6991	-2.35%
2008-01-17	0	0.850	0.840	0.850	0.790	0.870	10,213,000	8,581,350	0.8402	0.730	0.721	0.730	0.679	0.747	11,891,107	0.7217	4.94%
2008-01-16	0	0.810	0.810	0.830	0.760	0.880	6,020,640	4,926,623	0.8183	0.696	0.696	0.713	0.653	0.756	7,009,897	0.7028	-7.95%
2008-01-15	0	0.880	0.870	0.880	0.860	0.900	10,569,941	9,297,480	0.8796	0.756	0.747	0.756	0.739	0.773	12,306,697	0.7555	4.76%
2008-01-14	0	0.840	0.840	0.850	0.840	0.880	1,881,000	1,607,860	0.8548	0.721	0.721	0.730	0.721	0.756	2,190,069	0.7342	-3.45%
2008-01-11	0	0.870	0.860	0.870	0.860	0.930	16,401,000	14,386,380	0.8772	0.747	0.739	0.747	0.739	0.799	19,095,862	0.7534	1.16%
2008-01-10	0	0.860	0.840	0.860	0.840	0.890	9,475,282	8,127,346	0.8577	0.739	0.721	0.739	0.721	0.764	11,032,174	0.7367	0.00%
2008-01-09	0	0.860	0.850	0.860	0.840	0.920	6,183,412	5,363,971	0.8675	0.739	0.730	0.739	0.721	0.790	7,199,414	0.7451	-6.52%
2008-01-08	0	0.920	0.920	0.930	0.910	0.980	8,379,706	7,845,201	0.9362	0.790	0.790	0.799	0.782	0.842	9,756,583	0.8041	-2.13%
2008-01-07	0	0.940	0.940	0.960	0.930	1.010	4,712,000	4,506,780	0.9564	0.807	0.807	0.825	0.799	0.867	5,486,233	0.8215	-6.93%
2008-01-04	0	1.010	1.010	1.020	1.000	1.100	10,436,790	10,896,284	1.0440	0.867	0.867	0.876	0.859	0.945	12,151,668	0.8967	0.00%
2008-01-03	0	1.010	1.010	1.020	0.990	1.030	2,045,000	2,061,980	1.0083	0.867	0.867	0.876	0.850	0.885	2,381,016	0.8660	1.00%
2008-01-02	0	1.000	0.980	1.010	0.960	1.030	3,896,376	3,884,487	0.9969	0.859	0.842	0.867	0.825	0.885	4,536,593	0.8563	3.09%
2007-12-31	0	0.970	0.960	0.970	0.970	1.020	4,103,000	4,026,440	0.9813	0.833	0.825	0.833	0.833	0.876	4,777,167	0.8429	-1.02%
2007-12-28	0	0.980	0.980	1.000	0.970	1.080	5,559,940	5,735,620	1.0316	0.842	0.842	0.859	0.833	0.928	6,473,499	0.8860	-2.00%
2007-12-27	0	1.000	1.000	1.010	1.000	1.030	6,002,000	6,006,630	1.0008	0.859	0.859	0.867	0.859	0.885	6,988,194	0.8595	1.01%
2007-12-24	0	0.990	0.950	0.990	0.980	0.990	260,000	255,230	0.9817	0.850	0.816	0.850	0.842	0.850	302,721	0.8431	4.21%
2007-12-21	0	0.950	0.930	0.950	0.920	0.960	2,763,000	2,598,750	0.9406	0.816	0.799	0.816	0.790	0.825	3,216,991	0.8078	2.15%
2007-12-20	0	0.930	0.920	0.930	0.930	1.000	2,337,470	2,242,393	0.9593	0.799	0.790	0.799	0.799	0.859	2,721,542	0.8239	-2.11%
2007-12-19	0	0.950	0.940	0.970	0.930	0.980	4,589,000	4,388,160	0.9562	0.816	0.807	0.833	0.799	0.842	5,343,023	0.8213	-2.06%
2007-12-18	0	0.970	0.950	0.970	0.930	1.030	1,712,188	1,671,170	0.9760	0.833	0.816	0.833	0.799	0.885	1,993,519	0.8383	-5.83%
2007-12-17	0	1.030	1.030	1.080	1.010	1.110	1,113,282	1,179,542	1.0595	0.885	0.885	0.928	0.867	0.953	1,296,206	0.9100	-3.74%
2007-12-14	0	1.070	1.060	1.070	1.040	1.080	1,472,000	1,557,110	1.0578	0.919	0.910	0.919	0.893	0.928	1,713,866	0.9085	4.90%
2007-12-13	0	1.020	1.010	1.020	1.010	1.200	5,713,600	6,371,431	1.1151	0.876	0.867	0.876	0.867	1.031	6,652,407	0.9578	-2.86%
2007-12-12	0	1.050	1.040	1.060	1.040	1.080	2,680,000	2,831,850	1.0567	0.902	0.893	0.910	0.893	0.928	3,120,353	0.9075	-2.78%
2007-12-11	0	1.080	1.060	1.080	1.070	1.120	2,380,000	2,573,070	1.0811	0.928	0.910	0.928	0.919	0.962	2,771,060	0.9286	-1.82%
2007-12-10	0	1.100	1.080	1.110	1.060	1.120	965,994	1,053,939	1.0910	0.945	0.928	0.953	0.910	0.962	1,124,717	0.9371	0.00%
2007-12-07	0	1.100	1.080	1.100	1.080	1.140	3,050,411	3,349,132	1.0979	0.945	0.928	0.945	0.928	0.979	3,551,627	0.9430	-0.90%
2007-12-06	0	1.110	1.100	1.130	1.110	1.160	2,518,351	2,803,179	1.1131	0.953	0.945	0.971	0.953	0.996	2,932,143	0.9560	0.00%
2007-12-05	0	1.110	1.100	1.110	1.100	1.130	374,446	417,324	1.1145	0.953	0.945	0.953	0.945	0.971	435,972	0.9572	0.91%
2007-12-04	0	1.100	1.090	1.120	1.090	1.180	3,608,000	3,996,940	1.1078	0.945	0.936	0.962	0.936	1.013	4,200,834	0.9515	-0.90%
2007-12-03	0	1.110	1.100	1.140	1.110	1.200	2,620,970	3,007,693	1.1475	0.953	0.945	0.979	0.953	1.031	3,051,624	0.9856	-0.89%
2007-11-30	0	1.120	1.120	1.130	1.100	1.160	2,109,000	2,380,130	1.1286	0.962	0.962	0.971	0.945	0.996	2,455,532	0.9693	2.75%
2007-11-29	0	1.090	1.080	1.100	1.050	1.140	5,275,000	5,762,970	1.0925	0.936	0.928	0.945	0.902	0.979	6,141,740	0.9383	3.81%
2007-11-28	0	1.050	1.050	1.060	1.020	1.150	920,000	965,780	1.0498	0.902	0.902	0.910	0.876	0.988	1,071,166	0.9016	-4.55%
2007-11-27	0	1.100	1.070	1.100	1.030	1.110	506,000	541,340	1.0698	0.945	0.919	0.945	0.885	0.953	589,141	0.9189	2.80%
2007-11-26	0	1.070	1.070	1.090	1.040	1.190	323,282	359,682	1.1126	0.919	0.919	0.936	0.893	1.022	376,401	0.9556	-1.83%
2007-11-23	0	1.090	1.090	1.100	1.020	1.140	638,000	687,900	1.0782	0.936	0.936	0.945	0.876	0.979	742,830	0.9261	0.93%
2007-11-22	0	1.080	1.080	1.090	1.080	1.190	1,115,941	1,242,269	1.1132	0.928	0.928	0.936	0.928	1.022	1,299,302	0.9561	-5.26%
2007-11-21	0	1.140	1.140	1.150	1.130	1.180	589,000	677,430	1.1501	0.979	0.979	0.988	0.971	1.013	685,779	0.9878	-5.00%
2007-11-20	0	1.200	1.190	1.200	1.110	1.220	1,149,188	1,344,271	1.1698	1.031	1.022	1.031	0.953	1.048	1,338,012	1.0047	0.00%
2007-11-19	0	1.200	1.190	1.200	1.130	1.230	589,000	694,300	1.1788	1.031	1.022	1.031	0.971	1.056	685,779	1.0124	2.56%
2007-11-16	0	1.170	1.160	1.190	1.160	1.200	777,000	914,800	1.1773	1.005	0.996	1.022	0.996	1.031	904,670	1.0112	-1.68%
2007-11-15	0	1.190	1.190	1.200	1.180	1.200	361,752	431,667	1.1933	1.022	1.022	1.031	1.013	1.031	421,192	1.0249	-0.83%
2007-11-14	0	1.200	1.200	1.220	1.170	1.270	1,473,470	1,789,300	1.2143	1.031	1.031	1.048	1.005	1.091	1,715,577	1.0430	-0.83%
2007-11-13	0	1.210	1.210	1.220	1.170	1.290	675,000	815,950	1.2088	1.039	1.039	1.048	1.005	1.108	785,910	1.0382	-0.82%
2007-11-12	0	1.220	1.220	1.260	1.190	1.300	2,313,000	2,874,720	1.2429	1.048	1.048	1.082	1.022	1.117	2,693,051	1.0675	-1.61%
2007-11-09	0	1.240	1.270	1.280	1.140	1.350	3,195,000	4,098,980	1.2829	1.065	1.091	1.099	0.979	1.159	3,719,973	1.1019	6.90%
2007-11-08	0	1.160	1.160	1.180	1.160	1.200	331,100	389,864	1.1775	0.996	0.996	1.013	0.996	1.031	385,503	1.0113	-2.52%
2007-11-07	0	1.190	1.190	1.200	1.180	1.210	552,000	660,520	1.1966	1.022	1.022	1.031	1.013	1.039	642,700	1.0277	-0.83%
2007-11-06	0	1.200	1.200	1.220	1.170	1.240	849,000	1,017,130	1.1980	1.031	1.031	1.048	1.005	1.065	988,500	1.0290	0.00%
2007-11-05	0	1.200	1.190	1.210	1.190	1.270	1,307,366	1,584,142	1.2117	1.031	1.022	1.039	1.022	1.091	1,522,180	1.0407	-2.44%
2007-11-02	0	1.230	1.230	1.240	1.190	1.300	1,361,564	1,684,377	1.2371	1.056	1.056	1.065	1.022	1.117	1,585,284	1.0625	-3.91%
2007-11-01	0	1.280	1.280	1.290	1.230	1.300	1,161,575	1,474,210	1.2691	1.099	1.099	1.108	1.056	1.117	1,352,434	1.0900	-0.78%
2007-10-31	0	1.290	1.290	1.300	1.210	1.320	586,765	747,886	1.2746	1.108	1.108	1.117	1.039	1.134	683,177	1.0947	-2.27%
2007-10-30	0	1.320	1.320	1.350	1.310	1.360	686,738	917,768	1.3364	1.134	1.134	1.159	1.125	1.168	799,577	1.1478	-2.22%
2007-10-29	0	1.350	1.350	1.380	1.330	1.390	507,257	691,132	1.3625	1.159	1.159	1.185	1.142	1.194	590,605	1.1702	3.85%
2007-10-26	0	1.300	1.300	1.310	1.290	1.310	657,376	854,832	1.3004	1.117	1.117	1.125	1.108	1.125	765,390	1.1169	0.78%
2007-10-25	0	1.290	1.290	1.330	1.270	1.320	402,411	521,944	1.2970	1.108	1.108	1.142	1.091	1.134	468,531	1.1140	0.00%
2007-10-24	0	1.290	1.290	1.310	1.210	1.370	370,706	488,597	1.3180	1.108	1.108	1.125	1.039	1.177	431,617	1.1320	-3.73%
2007-10-23	0	1.340	1.340	1.350	1.310	1.340	1,216,577	1,614,789	1.3273	1.151	1.151	1.159	1.125	1.151	1,416,474	1.1400	-0.74%
2007-10-22	0	1.350	1.350	1.360	1.320	1.360	793,000	1,065,980	1.3442	1.159	1.159	1.168	1.134	1.168	923,299	1.1545	-2.17%
2007-10-18	0	1.380	1.380	1.400	1.360	1.440	1,134,695	1,585,514	1.3973	1.185	1.185	1.202	1.168	1.237	1,321,138	1.2001	-1.43%
2007-10-17	0	1.400	1.390	1.400	1.390	1.420	1,030,902	1,444,667	1.4014	1.202	1.194	1.202	1.194	1.220	1,200,290	1.2036	-2.78%
2007-10-16	0	1.440	1.430	1.440	1.370	1.450	1,528,583	2,166,580	1.4174	1.237	1.228	1.237	1.177	1.245	1,779,746	1.2174	2.13%
2007-10-15	0	1.410	1.410	1.420	1.390	1.430	426,941	601,319	1.4084	1.211	1.211	1.220	1.194	1.228	497,092	1.2097	1.44%
2007-10-12	0	1.390	1.390	1.400	1.380	1.450	1,783,941	2,503,739	1.4035	1.194	1.194	1.202	1.185	1.245	2,077,062	1.2054	-2.80%
2007-10-11	0	1.430	1.430	1.450	1.430	1.490	1,568,000	2,295,520	1.4640	1.228	1.228	1.245	1.228	1.280	1,825,639	1.2574	-1.38%
2007-10-10	0	1.450	1.450	1.460	1.450	1.510	1,006,000	1,486,970	1.4781	1.245	1.245	1.254	1.245	1.297	1,171,297	1.2695	-0.68%
2007-10-09	0	1.460	1.460	1.480	1.440	1.480	2,830,965	4,135,239	1.4607	1.254	1.254	1.271	1.237	1.271	3,296,123	1.2546	2.10%
2007-10-08	0	1.430	1.430	1.440	1.420	1.470	855,452	1,243,231	1.4533	1.228	1.228	1.237	1.220	1.263	996,012	1.2482	-2.72%
2007-10-05	0	1.470	1.460	1.470	1.430	1.480	1,638,339	2,389,522	1.4585	1.263	1.254	1.263	1.228	1.271	1,907,536	1.2527	3.52%
2007-10-04	0	1.420	1.400	1.420	1.310	1.420	1,688,242	2,373,293	1.4058	1.220	1.202	1.220	1.125	1.220	1,965,638	1.2074	1.43%
2007-10-03	0	1.400	1.400	1.420	1.400	1.470	3,269,166	4,687,793	1.4339	1.202	1.202	1.220	1.202	1.263	3,806,325	1.2316	-4.11%
2007-10-02	0	1.460	1.450	1.460	1.450	1.500	1,922,188	2,835,113	1.4749	1.254	1.245	1.254	1.245	1.288	2,238,024	1.2668	-1.35%
2007-09-28	0	1.480	1.460	1.470	1.410	1.480	1,952,258	2,835,789	1.4526	1.271	1.254	1.263	1.211	1.271	2,273,035	1.2476	2.78%
2007-09-27	0	1.440	1.440	1.450	1.400	1.460	2,134,222	3,065,309	1.4363	1.237	1.237	1.245	1.202	1.254	2,484,898	1.2336	5.11%
2007-09-25	0	1.370	1.350	1.370	1.350	1.410	1,935,564	2,676,466	1.3828	1.177	1.159	1.177	1.159	1.211	2,253,598	1.1876	-2.14%
2007-09-24	0	1.400	1.390	1.400	1.390	1.430	1,657,059	2,328,033	1.4049	1.202	1.194	1.202	1.194	1.228	1,929,332	1.2067	1.45%
2007-09-21	0	1.380	1.380	1.390	1.350	1.400	1,891,483	2,639,170	1.3953	1.185	1.185	1.194	1.159	1.202	2,202,274	1.1984	0.73%
2007-09-20	0	1.370	1.360	1.400	1.360	1.430	1,123,918	1,564,999	1.3924	1.177	1.168	1.202	1.168	1.228	1,308,590	1.1959	-1.44%
2007-09-19	0	1.390	1.370	1.380	1.350	1.480	2,302,500	3,217,100	1.3972	1.194	1.177	1.185	1.159	1.271	2,680,826	1.2000	-4.79%
2007-09-18	0	1.460	1.460	1.490	1.410	1.490	1,505,000	2,179,240	1.4480	1.254	1.254	1.280	1.211	1.280	1,752,288	1.2437	0.00%
2007-09-17	0	1.460	1.450	1.460	1.350	1.590	4,563,165	6,605,516	1.4476	1.254	1.245	1.254	1.159	1.366	5,312,943	1.2433	-2.67%
2007-09-14	0	1.500	1.460	1.500	1.340	1.510	7,294,463	10,579,136	1.4503	1.288	1.254	1.288	1.151	1.297	8,493,022	1.2456	15.38%
2007-09-13	0	1.300	1.300	1.330	1.210	1.340	5,781,647	7,317,636	1.2657	1.117	1.117	1.142	1.039	1.151	6,731,634	1.0871	3.17%
2007-09-12	0	1.260	1.270	1.280	1.260	1.310	1,878,500	2,406,250	1.2809	1.082	1.091	1.099	1.082	1.125	2,187,158	1.1002	-2.33%
2007-09-11	0	1.290	1.280	1.290	1.270	1.330	4,048,188	5,247,757	1.2963	1.108	1.099	1.108	1.091	1.142	4,713,349	1.1134	-1.53%
2007-09-10	0	1.310	1.300	1.330	1.300	1.360	1,573,257	2,103,156	1.3368	1.125	1.117	1.142	1.117	1.168	1,831,760	1.1482	-5.07%
2007-09-07	0	1.380	1.370	1.390	1.350	1.430	1,099,846	1,516,810	1.3791	1.185	1.177	1.194	1.159	1.228	1,280,563	1.1845	-2.13%
2007-09-06	0	1.410	1.410	1.430	1.390	1.430	1,460,000	2,059,290	1.4105	1.211	1.211	1.228	1.194	1.228	1,699,894	1.2114	-0.70%
2007-09-05	0	1.420	1.400	1.420	1.400	1.450	1,955,976	2,776,997	1.4198	1.220	1.202	1.220	1.202	1.245	2,277,364	1.2194	0.71%
2007-09-04	0	1.410	1.410	1.420	1.380	1.430	2,079,471	2,922,266	1.4053	1.211	1.211	1.220	1.185	1.228	2,421,151	1.2070	1.44%
2007-09-03	0	1.390	1.390	1.400	1.380	1.410	980,917	1,370,133	1.3968	1.194	1.194	1.202	1.185	1.211	1,142,092	1.1997	-1.42%
2007-08-31	0	1.410	1.400	1.430	1.410	1.500	817,117	1,176,003	1.4392	1.211	1.202	1.228	1.211	1.288	951,378	1.2361	-2.08%
2007-08-30	0	1.440	1.440	1.450	1.420	1.550	2,777,057	4,097,983	1.4757	1.237	1.237	1.245	1.220	1.331	3,233,358	1.2674	-2.70%
2007-08-29	0	1.480	1.470	1.480	1.410	1.520	3,941,000	5,772,280	1.4647	1.271	1.263	1.271	1.211	1.305	4,588,549	1.2580	-5.13%
2007-08-28	0	1.560	1.550	1.560	1.360	1.590	61,063,731	83,858,582	1.3733	1.340	1.331	1.340	1.168	1.366	71,097,165	1.1795	15.56%
2007-08-27	0	1.350	1.340	1.350	1.280	1.390	5,182,559	6,988,899	1.3485	1.159	1.151	1.159	1.099	1.194	6,034,110	1.1582	8.00%
2007-08-24	0	1.250	1.230	1.250	1.200	1.280	3,356,333	4,149,340	1.2363	1.074	1.056	1.074	1.031	1.099	3,907,815	1.0618	-5.30%
2007-08-23	0	1.320	1.310	1.320	1.260	1.360	5,471,953	7,155,017	1.3076	1.134	1.125	1.134	1.082	1.168	6,371,054	1.1231	1.54%
2007-08-22	0	1.300	1.300	1.310	1.300	1.370	2,183,413	2,899,285	1.3279	1.117	1.117	1.125	1.117	1.177	2,542,171	1.1405	-5.11%
2007-08-21	0	1.370	1.360	1.370	1.350	1.410	2,623,530	3,605,777	1.3744	1.177	1.168	1.177	1.159	1.211	3,054,604	1.1804	2.24%
2007-08-20	0	1.340	1.310	1.340	1.310	1.400	1,087,783	1,473,019	1.3541	1.151	1.125	1.151	1.125	1.202	1,266,518	1.1630	1.52%
2007-08-17	0	1.320	1.320	1.350	1.250	1.470	1,844,000	2,394,410	1.2985	1.134	1.134	1.159	1.074	1.263	2,146,989	1.1152	-5.04%
2007-08-16	0	1.390	1.360	1.390	1.350	1.530	2,064,941	3,001,406	1.4535	1.194	1.168	1.194	1.159	1.314	2,404,233	1.2484	-9.74%
2007-08-15	0	1.540	1.540	1.560	1.500	1.650	946,764	1,475,447	1.5584	1.323	1.323	1.340	1.288	1.417	1,102,328	1.3385	1.32%
2007-08-14	0	1.520	1.500	1.520	1.500	1.550	4,870,223	7,343,808	1.5079	1.305	1.288	1.305	1.288	1.331	5,670,454	1.2951	1.33%
2007-08-13	0	1.500	1.490	1.500	1.470	1.620	3,240,164	4,910,918	1.5156	1.288	1.280	1.288	1.263	1.391	3,772,558	1.3017	-6.25%
2007-08-10	0	1.600	1.580	1.600	1.580	1.670	1,983,000	3,193,620	1.6105	1.374	1.357	1.374	1.357	1.434	2,308,828	1.3832	-5.88%
2007-08-09	0	1.700	1.690	1.700	1.670	1.730	7,131,000	12,051,140	1.6900	1.460	1.452	1.460	1.434	1.486	8,302,701	1.4515	3.03%
2007-08-08	0	1.650	1.650	1.660	1.620	1.740	2,210,975	3,690,642	1.6692	1.417	1.417	1.426	1.391	1.494	2,574,262	1.4337	0.00%
2007-08-07	0	1.650	1.630	1.660	1.600	1.850	1,628,823	2,829,966	1.7374	1.417	1.400	1.426	1.374	1.589	1,896,456	1.4922	-7.30%
2007-08-06	0	1.780	1.770	1.780	1.750	1.800	1,095,647	1,954,033	1.7835	1.529	1.520	1.529	1.503	1.546	1,275,674	1.5318	-3.26%
2007-08-03	0	1.840	1.830	1.850	1.790	1.870	2,422,000	4,420,380	1.8251	1.580	1.572	1.589	1.537	1.606	2,819,961	1.5675	-1.08%
2007-08-02	0	1.860	1.830	1.870	1.810	2.000	2,653,000	5,037,370	1.8987	1.598	1.572	1.606	1.555	1.718	3,088,917	1.6308	-5.58%
2007-08-01	0	1.970	1.980	2.000	1.950	2.090	2,669,976	5,315,839	1.9910	1.692	1.701	1.718	1.675	1.795	3,108,682	1.7100	-5.74%
2007-07-31	0	2.090	2.080	2.090	2.060	2.120	1,651,769	3,441,539	2.0835	1.795	1.786	1.795	1.769	1.821	1,923,173	1.7895	0.48%
2007-07-30	0	2.080	2.080	2.090	2.050	2.130	1,263,000	2,617,900	2.0728	1.786	1.786	1.795	1.761	1.829	1,470,525	1.7802	-1.42%
2007-07-27	0	2.110	2.100	2.110	2.090	2.150	3,598,000	7,603,950	2.1134	1.812	1.804	1.812	1.795	1.847	4,189,190	1.8151	-3.21%
2007-07-26	0	2.180	2.160	2.180	2.100	2.200	5,351,682	11,535,521	2.1555	1.872	1.855	1.872	1.804	1.890	6,231,021	1.8513	2.35%
2007-07-25	0	2.130	2.130	2.140	2.110	2.140	1,357,691	2,886,552	2.1261	1.829	1.829	1.838	1.812	1.838	1,580,774	1.8260	-1.84%
2007-07-24	0	2.170	2.170	2.180	2.100	2.190	2,899,894	6,239,095	2.1515	1.864	1.864	1.872	1.804	1.881	3,376,378	1.8479	2.84%
2007-07-23	0	2.110	2.100	2.110	2.090	2.110	759,329	1,597,328	2.1036	1.812	1.804	1.812	1.795	1.812	884,095	1.8067	-0.47%
2007-07-20	0	2.120	2.120	2.130	2.060	2.150	1,887,752	3,997,359	2.1175	1.821	1.821	1.829	1.769	1.847	2,197,930	1.8187	1.44%
2007-07-19	0	2.090	2.080	2.100	2.050	2.110	711,871	1,486,426	2.0881	1.795	1.786	1.804	1.761	1.812	828,839	1.7934	-1.42%
2007-07-18	0	2.120	2.110	2.130	2.100	2.200	1,739,645	3,697,121	2.1252	1.821	1.812	1.829	1.804	1.890	2,025,488	1.8253	-2.30%
2007-07-17	0	2.170	2.170	2.180	2.060	2.280	1,860,566	4,067,506	2.1862	1.864	1.864	1.872	1.769	1.958	2,166,277	1.8776	4.33%
2007-07-16	0	2.080	2.070	2.080	2.070	2.120	2,209,434	4,604,463	2.0840	1.786	1.778	1.786	1.778	1.821	2,572,468	1.7899	-1.89%
2007-07-13	0	2.120	2.120	2.130	2.100	2.190	2,059,032	4,378,396	2.1264	1.821	1.821	1.829	1.804	1.881	2,397,353	1.8263	-3.20%
2007-07-12	0	2.190	2.170	2.200	2.150	2.220	1,163,117	2,525,503	2.1713	1.881	1.864	1.890	1.847	1.907	1,354,230	1.8649	1.86%
2007-07-11	0	2.150	2.160	2.180	2.140	2.200	1,703,423	3,682,670	2.1619	1.847	1.855	1.872	1.838	1.890	1,983,314	1.8568	-2.71%
2007-07-10	0	2.210	2.200	2.210	2.160	2.220	4,806,444	10,558,324	2.1967	1.898	1.890	1.898	1.855	1.907	5,596,195	1.8867	2.79%
2007-07-09	0	2.150	2.140	2.160	2.120	2.170	2,363,450	5,061,610	2.1416	1.847	1.838	1.855	1.821	1.864	2,751,790	1.8394	-0.92%
2007-07-06	0	2.170	2.140	2.170	2.110	2.170	1,566,952	3,349,518	2.1376	1.864	1.838	1.864	1.812	1.864	1,824,419	1.8359	0.46%
2007-07-05	0	2.160	2.150	2.160	2.130	2.200	4,003,294	8,655,543	2.1621	1.855	1.847	1.855	1.829	1.890	4,661,079	1.8570	0.00%
2007-07-04	0	2.160	2.150	2.180	2.080	2.180	2,120,099	4,506,935	2.1258	1.855	1.847	1.872	1.786	1.872	2,468,454	1.8258	2.37%
2007-07-03	0	2.110	2.110	2.130	2.030	2.150	4,792,793	10,086,141	2.1044	1.812	1.812	1.829	1.744	1.847	5,580,301	1.8075	4.98%
2007-06-29	0	2.010	2.000	2.010	1.970	2.140	3,380,915	6,875,199	2.0335	1.726	1.718	1.726	1.692	1.838	3,936,436	1.7466	-4.74%
2007-06-28	0	2.110	2.100	2.110	2.100	2.160	2,076,141	4,417,356	2.1277	1.812	1.804	1.812	1.804	1.855	2,417,274	1.8274	-1.86%
2007-06-27	0	2.150	2.140	2.150	2.110	2.230	3,979,597	8,558,757	2.1507	1.847	1.838	1.847	1.812	1.915	4,633,488	1.8472	-3.59%
2007-06-26	0	2.230	2.230	2.240	2.190	2.350	13,790,365	31,334,052	2.2722	1.915	1.915	1.924	1.881	2.018	16,056,272	1.9515	3.72%
2007-06-25	0	2.150	2.140	2.150	2.010	2.150	7,399,761	15,395,971	2.0806	1.847	1.838	1.847	1.726	1.847	8,615,622	1.7870	5.39%
2007-06-22	0	2.040	2.030	2.040	2.020	2.090	1,666,375	3,409,546	2.0461	1.752	1.744	1.752	1.735	1.795	1,940,179	1.7573	0.00%
2007-06-21	0	2.040	2.030	2.040	2.040	2.080	3,950,706	8,086,082	2.0467	1.752	1.744	1.752	1.752	1.786	4,599,850	1.7579	0.00%
2007-06-20	0	2.040	2.040	2.050	2.020	2.090	4,142,811	8,467,516	2.0439	1.752	1.752	1.761	1.735	1.795	4,823,520	1.7555	-0.49%
2007-06-18	0	2.050	2.040	2.050	1.950	2.060	1,949,008	3,923,306	2.0130	1.761	1.752	1.761	1.675	1.769	2,269,251	1.7289	0.99%
2007-06-15	0	2.030	2.030	2.040	2.020	2.140	13,078,647	27,258,489	2.0842	1.744	1.744	1.752	1.735	1.838	15,227,611	1.7901	-4.25%
2007-06-14	0	2.120	2.110	2.120	2.050	2.160	7,830,492	16,453,102	2.1012	1.821	1.812	1.821	1.761	1.855	9,117,127	1.8046	3.41%
2007-06-13	0	2.050	2.040	2.050	2.020	2.090	3,903,000	8,009,500	2.0521	1.761	1.752	1.761	1.735	1.795	4,544,305	1.7625	-0.97%
2007-06-12	0	2.070	2.060	2.070	2.050	2.100	4,767,713	9,879,849	2.0722	1.778	1.769	1.778	1.761	1.804	5,551,100	1.7798	0.00%
2007-06-11	0	2.070	2.070	2.080	2.030	2.130	6,197,057	12,885,663	2.0793	1.778	1.778	1.786	1.744	1.829	7,215,301	1.7859	-0.96%
2007-06-08	0	2.090	2.090	2.100	2.070	2.150	8,221,412	17,221,217	2.0947	1.795	1.795	1.804	1.778	1.847	9,572,279	1.7991	-3.24%
2007-06-07	0	2.160	2.150	2.170	2.100	2.190	16,375,788	35,190,868	2.1490	1.855	1.847	1.864	1.804	1.881	19,066,508	1.8457	0.00%
2007-06-06	0	2.160	2.160	2.170	2.090	2.240	25,045,218	54,279,835	2.1673	1.855	1.855	1.864	1.795	1.924	29,160,419	1.8614	5.37%
2007-06-05	0	2.050	2.040	2.060	1.960	2.100	17,941,652	36,339,202	2.0254	1.761	1.752	1.769	1.683	1.804	20,889,660	1.7396	6.22%
2007-06-04	0	1.930	1.930	1.940	1.900	1.940	2,432,410	4,666,574	1.9185	1.658	1.658	1.666	1.632	1.666	2,832,081	1.6478	1.58%
2007-06-01	0	1.900	1.900	1.910	1.850	1.920	6,409,894	12,018,431	1.8750	1.632	1.632	1.640	1.589	1.649	7,463,109	1.6104	1.06%
2007-05-31	0	1.880	1.880	1.890	1.800	1.900	4,965,000	9,240,750	1.8612	1.615	1.615	1.623	1.546	1.632	5,780,803	1.5985	1.62%
2007-05-30	0	1.850	1.850	1.880	1.800	1.940	3,666,977	6,817,851	1.8593	1.589	1.589	1.615	1.546	1.666	4,269,501	1.5969	-3.14%
2007-05-29	0	1.910	1.910	1.920	1.850	2.020	6,418,000	12,325,050	1.9204	1.640	1.640	1.649	1.589	1.735	7,472,547	1.6494	-4.50%
2007-05-28	0	2.000	2.000	2.010	1.900	2.040	13,464,269	26,844,670	1.9938	1.718	1.718	1.726	1.632	1.752	15,676,595	1.7124	6.38%
2007-05-25	0	1.880	1.880	1.890	1.770	1.920	7,909,113	14,585,501	1.8441	1.615	1.615	1.623	1.520	1.649	9,208,666	1.5839	6.21%
2007-05-23	0	1.770	1.770	1.780	1.750	1.890	14,445,929	26,301,991	1.8207	1.520	1.520	1.529	1.503	1.623	16,819,552	1.5638	-6.35%
2007-05-22	0	1.890	1.890	1.900	1.870	1.920	10,999,162	20,836,894	1.8944	1.623	1.623	1.632	1.606	1.649	12,806,444	1.6271	0.53%
2007-05-21	0	1.880	1.870	1.880	1.840	1.930	4,497,188	8,524,672	1.8956	1.615	1.606	1.615	1.580	1.658	5,236,125	1.6280	0.00%
2007-05-18	0	1.880	1.880	1.890	1.790	1.900	3,258,495	6,056,535	1.8587	1.615	1.615	1.623	1.537	1.632	3,793,901	1.5964	-1.05%
2007-05-17	0	1.900	1.890	1.900	1.890	2.020	7,624,612	14,743,469	1.9337	1.632	1.623	1.632	1.623	1.735	8,877,419	1.6608	-5.00%
2007-05-16	0	2.000	1.990	2.000	1.980	2.050	4,365,045	8,743,712	2.0031	1.718	1.709	1.718	1.701	1.761	5,082,269	1.7204	0.50%
2007-05-15	0	1.990	1.990	2.000	1.970	2.060	3,353,714	6,767,278	2.0178	1.709	1.709	1.718	1.692	1.769	3,904,766	1.7331	-1.49%
2007-05-14	0	2.020	2.010	2.020	2.010	2.140	3,710,392	7,648,222	2.0613	1.735	1.726	1.735	1.726	1.838	4,320,050	1.7704	-4.27%
2007-05-11	0	2.110	2.100	2.120	2.050	2.150	2,039,791	4,286,264	2.1013	1.812	1.804	1.821	1.761	1.847	2,374,951	1.8048	0.48%
2007-05-10	0	2.100	2.090	2.100	2.050	2.100	1,857,469	3,866,866	2.0818	1.804	1.795	1.804	1.761	1.804	2,162,671	1.7880	0.48%
2007-05-09	0	2.090	2.090	2.100	2.070	2.130	1,602,224	3,349,251	2.0904	1.795	1.795	1.804	1.778	1.829	1,865,487	1.7954	-1.88%
2007-05-08	0	2.130	2.130	2.140	2.070	2.170	2,383,263	5,020,108	2.1064	1.829	1.829	1.838	1.778	1.864	2,774,859	1.8091	-0.47%
2007-05-07	0	2.140	2.150	2.160	2.080	2.180	3,750,345	8,010,356	2.1359	1.838	1.847	1.855	1.786	1.872	4,366,567	1.8345	0.00%
2007-05-04	0	2.140	2.130	2.140	2.050	2.140	3,136,905	6,635,648	2.1153	1.838	1.829	1.838	1.761	1.838	3,652,333	1.8168	0.94%
2007-05-03	0	2.120	2.120	2.130	2.100	2.180	4,693,621	9,958,918	2.1218	1.821	1.821	1.829	1.804	1.872	5,464,834	1.8224	-1.40%
2007-05-02	0	2.150	2.140	2.150	2.120	2.230	3,406,138	7,370,561	2.1639	1.847	1.838	1.847	1.821	1.915	3,965,803	1.8585	-1.38%
2007-04-30	0	2.180	2.170	2.180	2.100	2.240	3,705,824	7,979,698	2.1533	1.872	1.864	1.872	1.804	1.924	4,314,731	1.8494	0.93%
2007-04-27	0	2.160	2.160	2.170	1.900	2.230	12,001,917	25,174,941	2.0976	1.855	1.855	1.864	1.632	1.915	13,973,962	1.8016	-4.00%
2007-04-26	0	2.250	2.240	2.250	2.200	2.420	5,963,823	13,636,056	2.2865	1.932	1.924	1.932	1.890	2.078	6,943,744	1.9638	-3.85%
2007-04-25	0	2.340	2.330	2.340	2.180	2.350	9,048,103	20,454,472	2.2606	2.010	2.001	2.010	1.872	2.018	10,534,805	1.9416	7.34%
2007-04-24	0	2.180	2.170	2.180	2.150	2.230	1,728,367	3,762,987	2.1772	1.872	1.864	1.872	1.847	1.915	2,012,356	1.8699	-0.91%
2007-04-23	0	2.200	2.190	2.200	2.140	2.250	6,970,577	15,170,082	2.1763	1.890	1.881	1.890	1.838	1.932	8,115,918	1.8692	0.00%
2007-04-20	0	2.200	2.190	2.200	2.150	2.330	4,547,842	10,153,511	2.2326	1.890	1.881	1.890	1.847	2.001	5,295,102	1.9175	-3.51%
2007-04-19	0	2.280	2.270	2.280	2.260	2.300	3,046,268	6,932,960	2.2759	1.958	1.950	1.958	1.941	1.975	3,546,803	1.9547	0.44%
2007-04-18	0	2.270	2.260	2.270	2.260	2.360	2,574,030	5,913,087	2.2972	1.950	1.941	1.950	1.941	2.027	2,996,971	1.9730	-1.30%
2007-04-17	0	2.300	2.300	2.310	2.290	2.390	4,311,257	10,050,030	2.3311	1.975	1.975	1.984	1.967	2.053	5,019,643	2.0021	-2.13%
2007-04-16	0	2.350	2.350	2.360	2.300	2.360	3,594,297	8,341,782	2.3208	2.018	2.018	2.027	1.975	2.027	4,184,879	1.9933	1.29%
2007-04-13	0	2.320	2.320	2.330	2.320	2.410	7,736,599	18,286,257	2.3636	1.993	1.993	2.001	1.993	2.070	9,007,806	2.0300	-2.52%
2007-04-12	0	2.380	2.380	2.390	2.340	2.430	5,580,717	13,306,693	2.3844	2.044	2.044	2.053	2.010	2.087	6,497,689	2.0479	0.00%
2007-04-11	0	2.380	2.380	2.400	2.380	2.550	9,497,265	23,326,448	2.4561	2.044	2.044	2.061	2.044	2.190	11,057,769	2.1095	-4.42%
2007-04-10	0	2.490	2.490	2.500	2.360	2.500	13,920,857	33,882,658	2.4339	2.139	2.139	2.147	2.027	2.147	16,208,205	2.0905	8.26%
2007-04-04	0	2.300	2.280	2.300	2.240	2.330	4,920,826	11,156,021	2.2671	1.975	1.958	1.975	1.924	2.001	5,729,371	1.9472	0.88%
2007-04-03	0	2.280	2.280	2.290	2.210	2.310	13,442,684	30,274,209	2.2521	1.958	1.958	1.967	1.898	1.984	15,651,463	1.9343	2.70%
2007-04-02	0	2.220	2.200	2.210	2.200	2.320	4,757,412	10,632,948	2.2350	1.907	1.890	1.898	1.890	1.993	5,539,106	1.9196	-3.06%
2007-03-30	0	2.290	2.280	2.290	2.160	2.350	3,689,200	8,360,353	2.2662	1.967	1.958	1.967	1.855	2.018	4,295,376	1.9464	6.02%
2007-03-29	0	2.160	2.160	2.180	2.120	2.210	2,863,128	6,186,010	2.1606	1.855	1.855	1.872	1.821	1.898	3,333,571	1.8557	-2.26%
2007-03-28	0	2.210	2.190	2.220	2.140	2.350	3,206,882	7,081,012	2.2081	1.898	1.881	1.907	1.838	2.018	3,733,808	1.8965	-3.49%
2007-03-27	0	2.290	2.290	2.300	2.090	2.400	6,645,551	14,757,302	2.2206	1.967	1.967	1.975	1.795	2.061	7,737,487	1.9072	10.63%
2007-03-26	0	2.070	2.060	2.080	2.040	2.120	2,661,705	5,524,376	2.0755	1.778	1.769	1.786	1.752	1.821	3,099,052	1.7826	0.00%
2007-03-23	0	2.070	2.070	2.080	2.070	2.150	2,089,917	4,393,368	2.1022	1.778	1.778	1.786	1.778	1.847	2,433,313	1.8055	-1.90%
2007-03-22	0	2.110	2.100	2.110	2.070	2.150	3,202,390	6,712,416	2.0961	1.812	1.804	1.812	1.778	1.847	3,728,577	1.8003	-0.47%
2007-03-21	0	2.120	2.110	2.120	2.050	2.210	2,194,988	4,651,517	2.1192	1.821	1.812	1.821	1.761	1.898	2,555,648	1.8201	-1.40%
2007-03-20	0	2.150	2.150	2.190	2.130	2.250	3,443,101	7,536,830	2.1890	1.847	1.847	1.881	1.829	1.932	4,008,840	1.8801	-4.02%
2007-03-19	0	2.240	2.210	2.240	2.170	2.300	3,479,165	7,756,735	2.2295	1.924	1.898	1.924	1.864	1.975	4,050,830	1.9149	1.82%
2007-03-16	0	2.200	2.180	2.190	2.100	2.220	4,473,882	9,640,993	2.1550	1.890	1.872	1.881	1.804	1.907	5,208,989	1.8508	3.77%
2007-03-15	0	2.120	2.110	2.130	2.110	2.200	3,059,376	6,568,377	2.1470	1.821	1.812	1.829	1.812	1.890	3,562,065	1.8440	-0.93%
2007-03-14	0	2.140	2.120	2.140	2.040	2.170	3,629,883	7,733,591	2.1305	1.838	1.821	1.838	1.752	1.864	4,226,312	1.8299	-1.38%
2007-03-13	0	2.170	2.170	2.180	2.150	2.270	2,309,941	5,056,713	2.1891	1.864	1.864	1.872	1.847	1.950	2,689,489	1.8802	-2.25%
2007-03-12	0	2.220	2.210	2.240	2.220	2.280	4,154,011	9,302,731	2.2395	1.907	1.898	1.924	1.907	1.958	4,836,560	1.9234	0.91%
2007-03-09	0	2.200	2.190	2.200	2.060	2.220	6,753,376	14,321,237	2.1206	1.890	1.881	1.890	1.769	1.907	7,863,029	1.8213	6.80%
2007-03-08	0	2.060	2.060	2.070	2.000	2.150	5,463,105	11,183,079	2.0470	1.769	1.769	1.778	1.718	1.847	6,360,752	1.7581	-2.37%
2007-03-07	0	2.110	2.110	2.120	2.090	2.200	3,264,859	6,980,511	2.1381	1.812	1.812	1.821	1.795	1.890	3,801,311	1.8363	0.48%
2007-03-06	0	2.100	2.080	2.100	2.030	2.110	5,098,470	10,541,330	2.0675	1.804	1.786	1.804	1.744	1.812	5,936,204	1.7758	4.48%
2007-03-05	0	2.010	2.010	2.050	1.990	2.250	3,133,000	6,370,240	2.0333	1.726	1.726	1.761	1.709	1.932	3,647,786	1.7463	-8.64%
2007-03-02	0	2.200	2.190	2.200	2.100	2.360	8,091,729	18,262,224	2.2569	1.890	1.881	1.890	1.804	2.027	9,421,288	1.9384	-2.22%
2007-03-01	0	2.250	2.250	2.260	2.220	2.310	4,106,376	9,229,582	2.2476	1.932	1.932	1.941	1.907	1.984	4,781,098	1.9304	0.45%
2007-02-28	0	2.240	2.230	2.240	2.100	2.260	5,696,000	12,487,180	2.1923	1.924	1.915	1.924	1.804	1.941	6,631,915	1.8829	-3.03%
2007-02-27	0	2.310	2.280	2.310	2.280	2.370	5,372,863	12,436,618	2.3147	1.984	1.958	1.984	1.958	2.036	6,255,683	1.9881	-1.70%
2007-02-26	0	2.350	2.350	2.360	2.280	2.390	8,766,274	20,545,772	2.3437	2.018	2.018	2.027	1.958	2.053	10,206,668	2.0130	3.52%
2007-02-23	0	2.270	2.260	2.290	2.250	2.410	11,578,749	26,606,048	2.2978	1.950	1.941	1.967	1.932	2.070	13,481,263	1.9736	-5.42%
2007-02-22	0	2.400	2.390	2.430	2.380	2.510	8,961,591	21,628,744	2.4135	2.061	2.053	2.087	2.044	2.156	10,434,078	2.0729	-5.14%
2007-02-21	0	2.530	2.520	2.530	2.350	2.620	7,112,413	18,017,715	2.5333	2.173	2.164	2.173	2.018	2.250	8,281,060	2.1758	-3.07%
2007-02-16	0	2.610	2.590	2.600	2.350	2.610	21,988,540	55,758,236	2.5358	2.242	2.224	2.233	2.018	2.242	25,601,496	2.1779	12.02%
2007-02-15	0	2.330	2.310	2.340	2.000	2.350	17,810,471	38,951,769	2.1870	2.001	1.984	2.010	1.718	2.018	20,736,925	1.8784	15.92%
2007-02-14	0	2.010	2.000	2.020	1.850	2.030	6,218,823	12,038,288	1.9358	1.726	1.718	1.735	1.589	1.744	7,240,643	1.6626	9.24%
2007-02-13	0	1.840	1.840	1.850	1.830	1.950	6,894,412	12,955,834	1.8792	1.580	1.580	1.589	1.572	1.675	8,027,239	1.6140	-5.64%
2007-02-12	0	1.950	1.940	1.950	1.910	2.020	7,313,366	14,220,878	1.9445	1.675	1.666	1.675	1.640	1.735	8,515,031	1.6701	-2.01%
2007-02-09	0	1.990	1.980	2.000	1.950	2.100	5,239,500	10,431,510	1.9909	1.709	1.701	1.718	1.675	1.804	6,100,407	1.7100	-2.45%
2007-02-08	0	2.040	2.030	2.040	1.900	2.050	8,969,693	17,769,120	1.9810	1.752	1.744	1.752	1.632	1.761	10,443,511	1.7015	6.25%
2007-02-07	0	1.920	1.910	1.930	1.860	2.060	15,570,823	30,190,989	1.9389	1.649	1.640	1.658	1.598	1.769	18,129,278	1.6653	-5.42%
2007-02-06	0	2.030	2.030	2.040	1.990	2.160	19,220,129	39,616,088	2.0612	1.744	1.744	1.752	1.709	1.855	22,378,205	1.7703	3.57%
2007-02-05	0	1.960	1.960	1.970	1.950	2.340	22,332,222	44,859,647	2.0087	1.683	1.683	1.692	1.675	2.010	26,001,649	1.7253	-16.24%
2007-02-02	0	2.340	2.320	2.340	2.330	2.380	4,681,704	10,992,352	2.3479	2.010	1.993	2.010	2.001	2.044	5,450,959	2.0166	-1.27%
2007-02-01	0	2.370	2.360	2.370	2.340	2.390	1,536,154	3,636,638	2.3674	2.036	2.027	2.036	2.010	2.053	1,788,561	2.0333	0.00%
2007-01-31	0	2.370	2.370	2.380	2.350	2.490	2,718,882	6,530,237	2.4018	2.036	2.036	2.044	2.018	2.139	3,165,624	2.0629	-2.07%
2007-01-30	0	2.420	2.410	2.420	2.380	2.470	2,905,619	6,984,467	2.4038	2.078	2.070	2.078	2.044	2.121	3,383,044	2.0646	-0.82%
2007-01-29	0	2.440	2.440	2.450	2.390	2.560	9,208,415	23,063,022	2.5046	2.096	2.096	2.104	2.053	2.199	10,721,458	2.1511	3.83%
2007-01-26	0	2.350	-	2.300	2.300	2.600	5,419,730	13,628,037	2.5145	2.018	-	1.975	1.975	2.233	6,310,250	2.1597	-8.91%
2007-01-25	0	2.580	2.570	2.580	2.570	2.620	4,863,222	12,735,193	2.6187	2.216	2.207	2.216	2.207	2.250	5,662,302	2.2491	-0.77%
2007-01-24	0	2.600	2.600	2.610	2.590	2.700	7,612,082	20,044,317	2.6332	2.233	2.233	2.242	2.224	2.319	8,862,830	2.2616	0.00%
2007-01-23	0	2.600	2.590	2.600	2.560	2.640	2,411,328	6,245,445	2.5900	2.233	2.224	2.233	2.199	2.267	2,807,535	2.2245	-1.52%
2007-01-22	0	2.640	2.620	2.640	2.600	2.700	2,358,415	6,213,955	2.6348	2.267	2.250	2.267	2.233	2.319	2,745,928	2.2630	-0.38%
2007-01-19	0	2.650	2.640	2.660	2.630	2.700	2,461,706	6,518,866	2.6481	2.276	2.267	2.285	2.259	2.319	2,866,191	2.2744	-1.49%
2007-01-18	0	2.690	2.680	2.690	2.670	2.800	3,839,195	10,385,286	2.7051	2.310	2.302	2.310	2.293	2.405	4,470,016	2.3233	-2.89%
2007-01-17	0	2.770	2.770	2.780	2.700	2.840	1,943,182	5,410,369	2.7843	2.379	2.379	2.388	2.319	2.439	2,262,468	2.3914	0.36%
2007-01-16	0	2.760	2.750	2.760	2.700	2.870	1,843,776	5,079,819	2.7551	2.371	2.362	2.371	2.319	2.465	2,146,728	2.3663	-0.36%
2007-01-15	0	2.770	2.760	2.770	2.750	2.920	5,540,599	15,805,626	2.8527	2.379	2.371	2.379	2.362	2.508	6,450,980	2.4501	-3.15%
2007-01-12	0	2.860	2.850	2.870	2.740	2.930	15,123,882	43,190,866	2.8558	2.456	2.448	2.465	2.353	2.517	17,608,900	2.4528	3.62%
2007-01-11	0	2.760	2.750	2.760	2.580	2.780	6,147,235	16,601,175	2.7006	2.371	2.362	2.371	2.216	2.388	7,157,292	2.3195	6.56%
2007-01-10	0	2.590	2.570	2.590	2.560	2.680	2,522,116	6,570,914	2.6053	2.224	2.207	2.224	2.199	2.302	2,936,527	2.2376	-2.26%
2007-01-09	0	2.650	2.640	2.650	2.630	2.690	2,543,353	6,737,905	2.6492	2.276	2.267	2.276	2.259	2.310	2,961,254	2.2754	0.00%
2007-01-08	0	2.650	2.650	2.660	2.600	2.750	1,108,763	2,948,917	2.6596	2.276	2.276	2.285	2.233	2.362	1,290,945	2.2843	-2.57%
2007-01-05	0	2.720	2.710	2.720	2.670	2.730	1,618,795	4,358,667	2.6925	2.336	2.328	2.336	2.293	2.345	1,884,781	2.3126	2.64%
2007-01-04	0	2.650	2.620	2.680	2.620	2.800	6,171,270	16,583,424	2.6872	2.276	2.250	2.302	2.250	2.405	7,185,277	2.3080	-5.69%
2007-01-03	0	2.810	2.800	2.810	2.800	2.880	4,708,482	13,304,838	2.8257	2.413	2.405	2.413	2.405	2.474	5,482,137	2.4269	-2.09%
2007-01-02	0	2.870	2.860	2.870	2.800	2.880	3,706,846	10,600,241	2.8596	2.465	2.456	2.465	2.405	2.474	4,315,921	2.4561	2.87%
2006-12-29	0	2.790	2.780	2.790	2.700	2.790	2,727,079	7,467,971	2.7385	2.396	2.388	2.396	2.319	2.396	3,175,168	2.3520	-0.71%
2006-12-28	0	2.810	2.800	2.810	2.700	2.810	5,019,834	13,933,169	2.7756	2.413	2.405	2.413	2.319	2.413	5,844,647	2.3839	4.07%
2006-12-27	0	2.700	2.690	2.700	2.670	2.750	5,785,648	15,683,199	2.7107	2.319	2.310	2.319	2.293	2.362	6,736,293	2.3282	-2.17%
2006-12-22	0	2.760	2.750	2.770	2.660	2.780	1,605,340	4,409,031	2.7465	2.371	2.362	2.379	2.285	2.388	1,869,115	2.3589	2.99%
2006-12-21	0	2.680	2.680	2.690	2.580	2.710	12,189,878	31,973,719	2.6230	2.302	2.302	2.310	2.216	2.328	14,192,807	2.2528	2.68%
2006-12-20	0	2.610	2.610	2.630	2.500	2.660	7,760,268	19,937,856	2.5692	2.242	2.242	2.259	2.147	2.285	9,035,364	2.2066	0.38%
2006-12-19	0	2.600	2.600	2.610	2.590	2.800	13,361,121	35,597,174	2.6642	2.233	2.233	2.242	2.224	2.405	15,556,498	2.2883	-5.80%
2006-12-18	0	2.760	2.740	2.750	2.690	2.960	12,779,740	36,094,113	2.8243	2.371	2.353	2.362	2.310	2.542	14,879,590	2.4257	-4.83%
2006-12-15	0	2.900	2.920	2.930	2.890	3.200	207,561,895	593,113,203	2.8575	2.491	2.508	2.517	2.482	2.748	241,666,568	2.4543	-5.23%
2006-12-14	1	-	-	-	-	-	0	0	-	2.628	-	-	-	-	0	-	0.00%
2006-12-13	0	3.060	3.060	3.070	3.020	3.110	5,470,765	16,698,893	3.0524	2.628	2.628	2.637	2.594	2.671	6,369,671	2.6216	-0.97%
2006-12-12	0	3.090	3.090	3.100	3.010	3.150	5,630,038	17,365,117	3.0844	2.654	2.654	2.663	2.585	2.705	6,555,114	2.6491	-0.96%
2006-12-11	0	3.120	3.120	3.140	3.020	3.130	3,271,292	10,115,917	3.0923	2.680	2.680	2.697	2.594	2.688	3,808,801	2.6559	3.31%
2006-12-08	0	3.020	3.020	3.030	2.990	3.090	2,386,751	7,229,867	3.0292	2.594	2.594	2.602	2.568	2.654	2,778,920	2.6017	-1.31%
2006-12-07	0	3.060	3.050	3.060	3.040	3.150	2,997,694	9,227,385	3.0782	2.628	2.620	2.628	2.611	2.705	3,490,248	2.6438	-1.29%
2006-12-06	0	3.100	3.090	3.100	2.990	3.220	6,655,739	20,838,217	3.1309	2.663	2.654	2.663	2.568	2.766	7,749,349	2.6890	-1.90%
2006-12-05	0	3.160	3.160	3.180	3.130	3.280	11,483,540	36,802,139	3.2048	2.714	2.714	2.731	2.688	2.817	13,370,410	2.7525	0.96%
2006-12-04	0	3.130	3.130	3.140	2.990	3.220	12,256,815	38,439,197	3.1361	2.688	2.688	2.697	2.568	2.766	14,270,743	2.6936	4.68%
2006-12-01	0	2.990	2.990	3.000	2.870	3.030	7,072,668	20,909,291	2.9564	2.568	2.568	2.577	2.465	2.602	8,234,784	2.5391	3.46%
2006-11-30	0	2.890	2.870	2.890	2.750	2.890	5,418,035	15,304,874	2.8248	2.482	2.465	2.482	2.362	2.482	6,308,277	2.4262	4.33%
2006-11-29	0	2.770	2.770	2.790	2.770	2.840	2,336,459	6,560,361	2.8078	2.379	2.379	2.396	2.379	2.439	2,720,365	2.4116	0.36%
2006-11-28	0	2.760	2.750	2.770	2.760	2.840	2,359,648	6,550,194	2.7759	2.371	2.362	2.379	2.371	2.439	2,747,364	2.3842	-1.08%
2006-11-27	0	2.790	2.800	2.830	2.790	2.930	2,363,071	6,730,863	2.8484	2.396	2.405	2.431	2.396	2.517	2,751,349	2.4464	-3.79%
2006-11-24	0	2.900	2.870	2.890	2.750	2.900	2,852,258	8,023,563	2.8131	2.491	2.465	2.482	2.362	2.491	3,320,915	2.4161	4.32%
2006-11-23	0	2.780	2.770	2.780	2.760	2.810	1,066,927	2,966,212	2.7801	2.388	2.379	2.388	2.371	2.413	1,242,235	2.3878	-0.36%
2006-11-22	0	2.790	2.780	2.790	2.750	2.830	2,438,061	6,817,140	2.7961	2.396	2.388	2.396	2.362	2.431	2,838,661	2.4015	0.72%
2006-11-21	0	2.770	2.750	2.770	2.700	2.790	2,743,388	7,538,571	2.7479	2.379	2.362	2.379	2.319	2.396	3,194,156	2.3601	-1.07%
2006-11-20	0	2.800	2.790	2.800	2.740	2.820	3,921,678	10,942,290	2.7902	2.405	2.396	2.405	2.353	2.422	4,566,052	2.3964	0.00%
2006-11-17	0	2.800	2.790	2.800	2.770	2.850	3,326,934	9,329,433	2.8042	2.405	2.396	2.405	2.379	2.448	3,873,585	2.4085	-0.71%
2006-11-16	0	2.820	2.810	2.820	2.800	2.900	3,394,725	9,637,510	2.8390	2.422	2.413	2.422	2.405	2.491	3,952,515	2.4383	0.71%
2006-11-15	0	2.800	2.790	2.800	2.790	2.900	2,475,669	6,950,415	2.8075	2.405	2.396	2.405	2.396	2.491	2,882,448	2.4113	0.00%
2006-11-14	0	2.800	2.790	2.800	2.780	2.860	2,010,976	5,661,759	2.8154	2.405	2.396	2.405	2.388	2.456	2,341,401	2.4181	-1.41%
2006-11-13	0	2.840	2.830	2.840	2.820	2.860	1,421,128	4,028,682	2.8348	2.439	2.431	2.439	2.422	2.456	1,654,635	2.4348	-0.70%
2006-11-10	0	2.860	2.860	2.870	2.790	2.910	5,289,540	15,162,184	2.8664	2.456	2.456	2.465	2.396	2.499	6,158,669	2.4619	1.78%
2006-11-09	0	2.810	2.800	2.810	2.750	2.820	1,965,757	5,484,661	2.7901	2.413	2.405	2.413	2.362	2.422	2,288,752	2.3964	2.18%
2006-11-08	0	2.750	2.740	2.750	2.700	2.830	3,149,119	8,657,872	2.7493	2.362	2.353	2.362	2.319	2.431	3,666,553	2.3613	-1.79%
2006-11-07	0	2.800	2.800	2.820	2.770	2.850	2,269,815	6,366,946	2.8051	2.405	2.405	2.422	2.379	2.448	2,642,770	2.4092	-1.41%
2006-11-06	0	2.840	2.830	2.840	2.750	2.860	2,588,543	7,282,295	2.8133	2.439	2.431	2.439	2.362	2.456	3,013,869	2.4163	0.35%
2006-11-03	0	2.830	2.810	2.830	2.810	2.900	5,401,193	15,335,989	2.8394	2.431	2.413	2.431	2.413	2.491	6,288,668	2.4387	-1.39%
2006-11-02	0	2.870	2.850	2.870	2.850	2.940	4,028,950	11,618,123	2.8837	2.465	2.448	2.465	2.448	2.525	4,690,950	2.4767	-3.04%
2006-11-01	0	2.960	2.960	2.970	2.900	3.030	2,510,674	7,431,804	2.9601	2.542	2.542	2.551	2.491	2.602	2,923,205	2.5423	-1.00%
2006-10-31	0	2.990	2.990	3.000	2.920	3.030	1,951,302	5,847,824	2.9969	2.568	2.568	2.577	2.508	2.602	2,271,922	2.5740	-1.32%
2006-10-27	0	3.030	3.020	3.030	3.000	3.120	4,124,374	12,522,943	3.0363	2.602	2.594	2.602	2.577	2.680	4,802,053	2.6078	-1.94%
2006-10-26	0	3.090	3.100	3.120	2.940	3.140	6,237,146	18,915,104	3.0327	2.654	2.663	2.680	2.525	2.697	7,261,977	2.6047	1.31%
2006-10-25	0	3.050	3.030	3.060	3.000	3.090	6,570,572	19,996,933	3.0434	2.620	2.602	2.628	2.577	2.654	7,650,188	2.6139	1.33%
2006-10-24	0	3.010	3.000	3.010	2.930	3.080	39,012,184	116,952,105	2.9978	2.585	2.577	2.585	2.517	2.645	45,422,309	2.5748	3.44%
2006-10-23	0	2.910	2.900	2.910	2.890	2.970	21,833,308	63,688,270	2.9170	2.499	2.491	2.499	2.482	2.551	25,420,758	2.5054	0.69%
2006-10-20	0	2.890	2.890	2.900	2.840	2.910	22,590,693	64,928,621	2.8741	2.482	2.482	2.491	2.439	2.499	26,302,589	2.4685	2.85%
2006-10-19	0	2.810	2.800	2.830	2.800	2.930	7,484,603	21,218,180	2.8349	2.413	2.405	2.431	2.405	2.517	8,714,405	2.4348	-2.77%
2006-10-18	0	2.890	2.880	2.890	2.750	2.920	16,090,190	46,449,338	2.8868	2.482	2.474	2.482	2.362	2.508	18,733,983	2.4794	2.85%
2006-10-17	0	2.810	2.800	2.810	2.740	2.860	3,983,283	11,172,901	2.8049	2.413	2.405	2.413	2.353	2.456	4,637,780	2.4091	-1.40%
2006-10-16	0	2.850	2.840	2.850	2.820	2.910	8,030,365	22,949,185	2.8578	2.448	2.439	2.448	2.422	2.499	9,349,841	2.4545	1.79%
2006-10-13	0	2.800	2.800	2.810	2.700	2.990	12,238,903	34,853,865	2.8478	2.405	2.405	2.413	2.319	2.568	14,249,888	2.4459	-4.76%
2006-10-12	0	2.940	2.930	2.940	2.790	2.940	15,316,527	44,010,209	2.8734	2.525	2.517	2.525	2.396	2.525	17,833,199	2.4679	4.63%
2006-10-11	0	2.810	2.800	2.810	2.640	2.850	14,995,928	41,600,348	2.7741	2.413	2.405	2.413	2.267	2.448	17,459,922	2.3826	6.44%
2006-10-10	0	2.640	2.640	2.650	2.470	2.680	13,592,577	35,542,660	2.6149	2.267	2.267	2.276	2.121	2.302	15,825,985	2.2458	6.45%
2006-10-09	0	2.480	2.480	2.490	2.250	2.490	8,092,680	19,157,849	2.3673	2.130	2.130	2.139	1.932	2.139	9,422,395	2.0332	10.22%
2006-10-06	0	2.250	2.240	2.250	2.240	2.300	3,944,221	8,935,281	2.2654	1.932	1.924	1.932	1.924	1.975	4,592,299	1.9457	-1.75%
2006-10-05	0	2.290	2.290	2.300	2.180	2.310	5,657,160	12,813,919	2.2651	1.967	1.967	1.975	1.872	1.984	6,586,693	1.9454	4.57%
2006-10-04	0	2.190	2.190	2.210	2.190	2.270	2,367,751	5,236,278	2.2115	1.881	1.881	1.898	1.881	1.950	2,756,798	1.8994	-3.10%
2006-10-03	0	2.260	2.250	2.260	2.230	2.280	3,457,001	7,796,686	2.2553	1.941	1.932	1.941	1.915	1.958	4,025,024	1.9371	-0.44%
2006-09-29	0	2.270	2.270	2.280	2.240	2.320	15,484,585	34,635,995	2.2368	1.950	1.950	1.958	1.924	1.993	18,028,870	1.9211	0.00%
2006-09-28	0	2.270	2.270	2.280	2.170	2.340	8,585,651	19,567,680	2.2791	1.950	1.950	1.958	1.864	2.010	9,996,367	1.9575	5.09%
2006-09-27	0	2.160	2.160	2.170	2.150	2.180	1,043,814	2,256,564	2.1618	1.855	1.855	1.864	1.847	1.872	1,215,324	1.8568	-0.46%
2006-09-26	0	2.170	2.140	2.170	2.130	2.210	4,015,848	8,695,874	2.1654	1.864	1.838	1.864	1.829	1.898	4,675,695	1.8598	-0.91%
2006-09-25	0	2.190	2.180	2.190	2.150	2.290	8,325,157	18,485,574	2.2204	1.881	1.872	1.881	1.847	1.967	9,693,071	1.9071	2.82%
2006-09-22	0	2.130	2.120	2.140	1.980	2.160	4,501,152	9,345,533	2.0763	1.829	1.821	1.838	1.701	1.855	5,240,740	1.7832	7.04%
2006-09-21	0	1.990	1.960	1.970	1.960	2.020	2,269,913	4,532,565	1.9968	1.709	1.683	1.692	1.683	1.735	2,642,884	1.7150	1.02%
2006-09-20	0	1.970	1.960	1.970	1.930	1.970	1,491,755	2,908,402	1.9497	1.692	1.683	1.692	1.658	1.692	1,736,867	1.6745	2.07%
2006-09-19	0	1.930	1.920	1.940	1.930	1.950	1,035,197	2,006,434	1.9382	1.658	1.649	1.666	1.658	1.675	1,205,291	1.6647	-0.52%
2006-09-18	0	1.940	1.930	1.950	1.930	1.970	1,179,117	2,299,335	1.9500	1.666	1.658	1.675	1.658	1.692	1,372,859	1.6749	-0.51%
2006-09-15	0	1.950	1.950	1.960	1.950	1.990	1,213,175	2,382,582	1.9639	1.675	1.675	1.683	1.675	1.709	1,412,513	1.6868	-0.51%
2006-09-14	0	1.960	1.960	1.980	1.950	1.990	1,352,161	2,663,740	1.9700	1.683	1.683	1.701	1.675	1.709	1,574,336	1.6920	0.00%
2006-09-13	0	1.960	1.960	1.980	1.950	2.040	1,741,257	3,458,235	1.9861	1.683	1.683	1.701	1.675	1.752	2,027,364	1.7058	-1.01%
2006-09-12	0	1.980	1.970	1.980	1.950	2.020	2,639,356	5,231,387	1.9821	1.701	1.692	1.701	1.675	1.735	3,073,031	1.7024	-0.50%
2006-09-11	0	1.990	1.980	1.990	1.940	2.020	5,164,366	10,200,812	1.9752	1.709	1.701	1.709	1.666	1.735	6,012,927	1.6965	-1.00%
2006-09-08	0	2.010	2.000	2.020	2.000	2.050	6,053,631	12,249,003	2.0234	1.726	1.718	1.735	1.718	1.761	7,048,308	1.7379	0.00%
2006-09-07	0	2.010	2.000	2.010	2.000	2.120	10,876,759	22,380,834	2.0577	1.726	1.718	1.726	1.718	1.821	12,663,929	1.7673	1.52%
2006-09-06	0	1.980	1.970	1.980	1.870	1.990	3,492,062	6,821,783	1.9535	1.701	1.692	1.701	1.606	1.709	4,065,846	1.6778	6.45%
2006-09-05	0	1.860	1.850	1.860	1.850	1.880	782,239	1,455,047	1.8601	1.598	1.589	1.598	1.589	1.615	910,769	1.5976	0.00%
2006-09-04	0	1.860	1.850	1.860	1.840	1.880	927,596	1,722,526	1.8570	1.598	1.589	1.598	1.580	1.615	1,080,010	1.5949	-1.06%
2006-09-01	0	1.880	1.870	1.880	1.860	1.890	1,145,295	2,138,169	1.8669	1.615	1.606	1.615	1.598	1.623	1,333,479	1.6035	-0.53%
2006-08-31	0	1.890	1.880	1.890	1.860	1.920	691,019	1,298,587	1.8792	1.623	1.615	1.623	1.598	1.649	804,561	1.6140	0.00%
2006-08-30	0	1.890	1.880	1.910	1.870	1.930	884,442	1,676,161	1.8952	1.623	1.615	1.640	1.606	1.658	1,029,765	1.6277	0.00%
2006-08-29	0	1.890	1.890	1.900	1.890	1.920	382,588	727,694	1.9020	1.623	1.623	1.632	1.623	1.649	445,451	1.6336	0.00%
2006-08-28	0	1.890	1.880	1.890	1.880	2.050	225,824	427,979	1.8952	1.623	1.615	1.623	1.615	1.761	262,929	1.6277	-0.53%
2006-08-25	0	1.900	1.890	1.900	1.880	1.910	241,430	458,324	1.8984	1.632	1.623	1.632	1.615	1.640	281,100	1.6305	1.06%
2006-08-24	0	1.880	1.870	1.890	1.860	1.920	514,011	967,952	1.8831	1.615	1.606	1.623	1.598	1.649	598,469	1.6174	-1.57%
2006-08-23	0	1.910	1.890	1.910	1.880	1.930	647,745	1,227,398	1.8949	1.640	1.623	1.640	1.615	1.658	754,177	1.6275	-1.04%
2006-08-22	0	1.930	1.900	1.930	1.880	1.950	1,104,782	2,115,271	1.9147	1.658	1.632	1.658	1.615	1.675	1,286,310	1.6444	0.52%
2006-08-21	0	1.920	1.900	1.920	1.890	1.940	760,584	1,457,540	1.9163	1.649	1.632	1.649	1.623	1.666	885,556	1.6459	-1.54%
2006-08-18	0	1.950	1.940	1.960	1.900	1.970	927,756	1,781,555	1.9203	1.675	1.666	1.683	1.632	1.692	1,080,196	1.6493	2.63%
2006-08-17	0	1.900	1.890	1.900	1.890	1.950	508,587	971,322	1.9098	1.632	1.623	1.632	1.623	1.675	592,153	1.6403	-1.04%
2006-08-16	0	1.920	1.920	1.930	1.920	1.930	46,739	89,930	1.9241	1.649	1.649	1.658	1.649	1.658	54,419	1.6526	-1.54%
2006-08-15	0	1.950	1.930	1.960	1.920	1.960	503,246	977,224	1.9418	1.675	1.658	1.683	1.649	1.683	585,935	1.6678	-1.02%
2006-08-14	0	1.970	1.950	1.970	1.940	2.010	401,282	791,041	1.9713	1.692	1.675	1.692	1.666	1.726	467,217	1.6931	-1.01%
2006-08-11	0	1.990	1.980	1.990	1.960	1.990	582,990	1,149,396	1.9716	1.709	1.701	1.709	1.683	1.709	678,782	1.6933	-0.50%
2006-08-10	0	2.000	1.960	2.000	1.960	2.030	236,969	471,680	1.9905	1.718	1.683	1.718	1.683	1.744	275,906	1.7096	0.00%
2006-08-09	0	2.000	1.970	2.000	1.930	2.000	1,259,423	2,473,496	1.9640	1.718	1.692	1.718	1.658	1.718	1,466,360	1.6868	2.04%
2006-08-08	0	1.960	1.940	1.970	1.950	2.000	821,999	1,613,554	1.9630	1.683	1.666	1.692	1.675	1.718	957,062	1.6859	-1.51%
2006-08-07	0	1.990	1.980	1.990	1.950	2.010	1,262,864	2,493,906	1.9748	1.709	1.701	1.709	1.675	1.726	1,470,366	1.6961	0.00%
2006-08-04	0	1.990	1.980	1.990	1.970	2.040	1,504,520	2,998,062	1.9927	1.709	1.701	1.709	1.692	1.752	1,751,729	1.7115	-1.49%
2006-08-03	0	2.020	2.010	2.030	1.960	2.050	1,538,817	3,105,565	2.0182	1.735	1.726	1.744	1.683	1.761	1,791,661	1.7333	0.00%
2006-08-02	0	2.020	2.010	2.020	2.010	2.080	880,027	1,793,283	2.0378	1.735	1.726	1.735	1.726	1.786	1,024,625	1.7502	-1.94%
2006-08-01	0	2.060	2.060	2.070	2.020	2.100	2,436,110	5,028,328	2.0641	1.769	1.769	1.778	1.735	1.804	2,836,389	1.7728	0.98%
2006-07-31	0	2.040	2.040	2.050	1.940	2.050	1,514,092	3,011,549	1.9890	1.752	1.752	1.761	1.666	1.761	1,762,874	1.7083	3.03%
2006-07-28	0	1.980	1.970	1.980	1.920	2.010	1,245,140	2,432,475	1.9536	1.701	1.692	1.701	1.649	1.726	1,449,730	1.6779	0.51%
2006-07-27	0	1.970	1.950	1.970	1.930	1.980	1,039,046	2,029,234	1.9530	1.692	1.675	1.692	1.658	1.701	1,209,773	1.6774	1.03%
2006-07-26	0	1.950	1.950	1.970	1.880	1.960	2,379,870	4,560,263	1.9162	1.675	1.675	1.692	1.615	1.683	2,770,908	1.6458	3.17%
2006-07-25	0	1.890	1.890	1.900	1.790	1.920	4,622,320	8,660,386	1.8736	1.623	1.623	1.632	1.537	1.649	5,381,817	1.6092	1.61%
2006-07-24	0	1.860	1.860	1.870	1.850	2.010	2,569,655	4,971,780	1.9348	1.598	1.598	1.606	1.589	1.726	2,991,877	1.6618	-9.27%
2006-07-21	0	2.050	2.000	2.050	2.000	2.100	3,478,250	7,058,651	2.0294	1.761	1.718	1.761	1.718	1.804	4,049,764	1.7430	-3.53%
2006-07-20	0	2.125	2.100	2.125	2.075	2.175	1,962,408	4,154,284	2.1169	1.825	1.804	1.825	1.782	1.868	2,284,853	1.8182	1.19%
2006-07-19	0	2.100	2.100	2.125	2.100	2.175	3,679,227	7,871,894	2.1396	1.804	1.804	1.825	1.804	1.868	4,283,764	1.8376	-2.33%
2006-07-18	0	2.150	2.125	2.150	2.050	2.175	2,300,637	4,856,710	2.1110	1.847	1.825	1.847	1.761	1.868	2,678,657	1.8131	-1.15%
2006-07-17	0	2.175	2.175	2.200	2.150	2.275	2,538,587	5,609,429	2.2097	1.868	1.868	1.890	1.847	1.954	2,955,704	1.8978	-3.33%
2006-07-14	0	2.250	2.225	2.250	1.950	2.250	10,008,375	21,069,348	2.1052	1.932	1.911	1.932	1.675	1.932	11,652,860	1.8081	5.88%
2006-07-13	0	2.125	2.100	2.150	2.050	2.700	26,697,574	59,552,283	2.2306	1.825	1.804	1.847	1.761	2.319	31,084,275	1.9158	14.86%
2006-07-12	1	-	-	-	-	-	0	0	-	1.589	-	-	-	-	0	-	0.00%
2006-07-11	1	-	-	-	-	-	0	0	-	1.589	-	-	-	-	0	-	0.00%
2006-07-10	1	-	-	-	-	-	0	0	-	1.589	-	-	-	-	0	-	0.00%
2006-07-07	1	-	-	-	-	-	0	0	-	1.589	-	-	-	-	0	-	0.00%
2006-07-06	1	-	-	-	-	-	0	0	-	1.589	-	-	-	-	0	-	0.00%
2006-07-05	1	-	-	-	-	-	0	0	-	1.589	-	-	-	-	0	-	0.00%
2006-07-04	1	-	-	-	-	-	0	0	-	1.589	-	-	-	-	0	-	0.00%
2006-07-03	1	-	-	-	-	-	0	0	-	1.589	-	-	-	-	0	-	0.00%
2006-06-30	1	-	-	-	-	-	0	0	-	1.589	-	-	-	-	0	-	0.00%
2006-06-29	1	-	-	-	-	-	0	0	-	1.589	-	-	-	-	0	-	0.00%
2006-06-28	1	-	-	-	-	-	0	0	-	1.589	-	-	-	-	0	-	0.00%
2006-06-27	1	-	-	-	-	-	0	0	-	1.589	-	-	-	-	0	-	0.00%
2006-06-26	1	-	-	-	-	-	0	0	-	1.589	-	-	-	-	0	-	0.00%
2006-06-23	1	-	-	-	-	-	0	0	-	1.589	-	-	-	-	0	-	0.00%
2006-06-22	1	-	-	-	-	-	0	0	-	1.589	-	-	-	-	0	-	0.00%
2006-06-21	1	-	-	-	-	-	0	0	-	1.589	-	-	-	-	0	-	0.00%
2006-06-20	1	-	-	-	-	-	0	0	-	1.589	-	-	-	-	0	-	0.00%
2006-06-19	1	-	-	-	-	-	0	0	-	1.589	-	-	-	-	0	-	0.00%
2006-06-16	1	-	-	-	-	-	0	0	-	1.589	-	-	-	-	0	-	0.00%
2006-06-15	1	-	-	-	-	-	0	0	-	1.589	-	-	-	-	0	-	0.00%
2006-06-14	1	-	-	-	-	-	0	0	-	1.589	-	-	-	-	0	-	0.00%
2006-06-13	0	1.850	1.860	1.870	1.820	1.900	2,512,000	4,660,890	1.8554	1.589	1.598	1.606	1.563	1.632	2,924,749	1.5936	1.09%
2006-06-12	0	1.830	1.800	1.840	1.740	1.910	5,086,000	9,235,310	1.8158	1.572	1.546	1.580	1.494	1.640	5,921,685	1.5596	5.17%
2006-06-09	0	1.740	1.740	1.750	1.680	1.750	2,038,260	3,463,109	1.6991	1.494	1.494	1.503	1.443	1.503	2,373,168	1.4593	6.75%
2006-06-08	0	1.630	1.600	1.640	1.600	1.730	1,287,000	2,119,960	1.6472	1.400	1.374	1.409	1.374	1.486	1,498,468	1.4148	-6.86%
2006-06-07	0	1.750	1.740	1.750	1.700	1.830	1,635,000	2,871,630	1.7563	1.503	1.494	1.503	1.460	1.572	1,903,648	1.5085	-2.78%
2006-06-06	0	1.800	1.790	1.800	1.780	1.830	487,000	877,550	1.8020	1.546	1.537	1.546	1.529	1.572	567,019	1.5477	-1.64%
2006-06-05	0	1.830	1.830	1.860	1.830	1.900	766,000	1,422,330	1.8568	1.572	1.572	1.598	1.572	1.632	891,862	1.5948	-1.61%
2006-06-02	0	1.860	1.840	1.860	1.810	1.870	1,173,000	2,162,490	1.8436	1.598	1.580	1.598	1.555	1.606	1,365,737	1.5834	4.49%
2006-06-01	0	1.780	1.750	1.780	1.730	1.870	1,453,900	2,570,200	1.7678	1.529	1.503	1.529	1.486	1.606	1,692,792	1.5183	4.09%
2006-05-30	0	1.710	1.700	1.750	1.600	1.800	2,014,000	3,453,930	1.7150	1.469	1.460	1.503	1.374	1.546	2,344,922	1.4729	6.88%
2006-05-29	0	1.600	1.560	1.600	1.570	1.640	449,000	725,190	1.6151	1.374	1.340	1.374	1.348	1.409	522,776	1.3872	-1.84%
2006-05-26	0	1.630	1.620	1.630	1.610	1.640	608,000	986,720	1.6229	1.400	1.391	1.400	1.383	1.409	707,901	1.3939	0.00%
2006-05-25	0	1.630	1.620	1.630	1.600	1.650	901,000	1,467,340	1.6286	1.400	1.391	1.400	1.374	1.417	1,049,044	1.3987	0.00%
2006-05-24	0	1.630	1.620	1.650	1.630	1.670	757,000	1,244,520	1.6440	1.400	1.391	1.417	1.400	1.434	881,383	1.4120	1.24%
2006-05-23	0	1.610	1.610	1.630	1.610	1.650	444,000	721,010	1.6239	1.383	1.383	1.400	1.383	1.417	516,954	1.3947	-2.42%
2006-05-22	0	1.650	1.650	1.680	1.600	1.780	433,000	721,550	1.6664	1.417	1.417	1.443	1.374	1.529	504,147	1.4312	-7.82%
2006-05-19	0	1.790	1.760	1.800	1.750	1.820	904,000	1,603,460	1.7737	1.537	1.512	1.546	1.503	1.563	1,052,537	1.5234	1.70%
2006-05-18	0	1.760	1.750	1.820	1.760	2.000	1,267,000	2,241,460	1.7691	1.512	1.503	1.563	1.512	1.718	1,475,182	1.5194	-3.30%
2006-05-17	0	1.820	1.820	1.840	1.790	1.850	1,475,000	2,681,920	1.8183	1.563	1.563	1.580	1.537	1.589	1,717,359	1.5617	-2.15%
2006-05-16	0	1.860	1.850	1.860	1.830	1.870	2,632,000	4,873,490	1.8516	1.598	1.589	1.598	1.572	1.606	3,064,466	1.5903	1.64%
2006-05-15	0	1.830	1.810	1.820	1.820	1.860	2,155,000	3,958,290	1.8368	1.572	1.555	1.563	1.563	1.598	2,509,090	1.5776	0.55%
2006-05-12	0	1.820	1.820	1.830	1.690	1.920	1,234,000	2,252,940	1.8257	1.563	1.563	1.572	1.452	1.649	1,436,760	1.5681	2.82%
2006-05-11	0	1.770	1.750	1.780	1.680	1.800	620,000	1,081,380	1.7442	1.520	1.503	1.529	1.443	1.546	721,873	1.4980	-0.56%
2006-05-10	0	1.780	1.740	1.780	1.740	1.880	1,172,000	2,090,230	1.7835	1.529	1.494	1.529	1.494	1.615	1,364,572	1.5318	-5.32%
2006-05-09	0	1.880	1.880	1.890	1.830	1.920	1,280,500	2,401,795	1.8757	1.615	1.615	1.623	1.572	1.649	1,490,900	1.6110	2.73%
2006-05-08	0	1.830	1.810	1.840	1.810	2.000	1,482,000	2,785,940	1.8799	1.572	1.555	1.580	1.555	1.718	1,725,509	1.6146	-3.68%
2006-05-04	0	1.900	1.900	1.950	1.900	1.950	505,000	971,450	1.9237	1.632	1.632	1.675	1.632	1.675	587,977	1.6522	-5.00%
2006-05-03	0	2.000	1.950	2.025	1.950	2.025	188,000	370,700	1.9718	1.718	1.675	1.739	1.675	1.739	218,890	1.6935	0.00%
2006-05-02	0	2.000	1.980	2.000	1.970	2.100	612,666	1,235,950	2.0173	1.718	1.701	1.718	1.692	1.804	713,334	1.7326	-2.44%
2006-04-28	0	2.050	2.050	2.075	2.000	2.100	980,000	1,997,175	2.0379	1.761	1.761	1.782	1.718	1.804	1,141,025	1.7503	-2.38%
2006-04-27	0	2.100	2.050	2.100	2.050	2.200	2,996,000	6,348,025	2.1188	1.804	1.761	1.804	1.761	1.890	3,488,275	1.8198	-2.33%
2006-04-26	0	2.150	2.125	2.150	1.990	2.175	3,575,000	7,540,560	2.1092	1.847	1.825	1.847	1.709	1.868	4,162,411	1.8116	9.69%
2006-04-25	0	1.960	1.920	1.960	1.870	2.000	1,335,000	2,608,440	1.9539	1.683	1.649	1.683	1.606	1.718	1,554,355	1.6781	3.70%
2006-04-24	0	1.890	1.870	1.890	1.850	2.050	3,369,000	6,580,320	1.9532	1.623	1.606	1.623	1.589	1.761	3,922,563	1.6776	-6.67%
2006-04-21	0	2.025	2.025	2.050	2.000	2.075	4,014,000	8,246,050	2.0543	1.739	1.739	1.761	1.718	1.782	4,673,544	1.7644	0.00%
2006-04-20	0	2.025	2.000	2.050	1.930	2.100	7,316,600	15,020,732	2.0530	1.739	1.718	1.761	1.658	1.804	8,518,797	1.7632	4.92%
2006-04-19	0	1.930	1.930	1.940	1.850	1.950	5,983,000	11,391,010	1.9039	1.658	1.658	1.666	1.589	1.675	6,966,072	1.6352	5.46%
2006-04-18	0	1.830	1.810	1.840	1.810	1.850	5,553,000	10,164,140	1.8304	1.572	1.555	1.580	1.555	1.589	6,465,418	1.5721	3.39%
2006-04-13	0	1.770	1.760	1.780	1.750	1.820	2,586,000	4,587,970	1.7742	1.520	1.512	1.529	1.503	1.563	3,010,908	1.5238	0.57%
2006-04-12	0	1.760	1.730	1.760	1.700	1.770	1,402,000	2,450,330	1.7477	1.512	1.486	1.512	1.460	1.520	1,632,364	1.5011	2.92%
2006-04-11	0	1.710	1.650	1.710	1.650	1.710	363,000	600,430	1.6541	1.469	1.417	1.469	1.417	1.469	422,645	1.4206	6.88%
2006-04-10	0	1.600	1.650	1.700	1.600	1.700	951,100	1,582,237	1.6636	1.374	1.417	1.460	1.374	1.460	1,107,376	1.4288	-5.88%
2006-04-07	0	1.700	1.660	1.700	-	-	0	0	-	1.460	1.426	1.460	-	-	0	-	-1.73%
2006-04-06	0	1.730	1.660	1.730	1.690	1.730	75,000	127,540	1.7005	1.486	1.426	1.486	1.452	1.486	87,323	1.4605	3.59%
2006-04-04	0	1.670	1.640	1.700	1.640	1.750	118,000	195,650	1.6581	1.434	1.409	1.460	1.409	1.503	137,389	1.4241	0.00%
2006-04-03	0	1.670	1.670	1.710	1.640	1.750	376,000	630,450	1.6767	1.434	1.434	1.469	1.409	1.503	437,781	1.4401	0.60%
2006-03-31	0	1.660	1.630	1.660	1.630	1.660	92,000	150,490	1.6358	1.426	1.400	1.426	1.400	1.426	107,117	1.4049	0.61%
2006-03-30	0	1.650	1.650	1.670	1.640	1.740	216,000	366,540	1.6969	1.417	1.417	1.434	1.409	1.494	251,491	1.4575	0.00%
2006-03-29	0	1.650	1.640	1.650	1.640	1.680	135,000	224,950	1.6663	1.417	1.409	1.417	1.409	1.443	157,182	1.4311	-0.60%
2006-03-28	0	1.660	1.660	1.670	1.630	1.650	545,000	893,700	1.6398	1.426	1.426	1.434	1.400	1.417	634,549	1.4084	1.22%
2006-03-27	0	1.640	1.640	1.650	1.630	1.680	499,000	818,460	1.6402	1.409	1.409	1.417	1.400	1.443	580,991	1.4087	-1.20%
2006-03-24	0	1.660	1.630	1.660	1.640	1.830	772,000	1,299,400	1.6832	1.426	1.400	1.426	1.409	1.572	898,848	1.4456	1.22%
2006-03-23	0	1.640	1.630	1.650	1.640	1.700	348,000	576,090	1.6554	1.409	1.400	1.417	1.409	1.460	405,180	1.4218	-0.61%
2006-03-22	0	1.650	1.690	1.700	1.640	1.800	308,000	528,430	1.7157	1.417	1.452	1.460	1.409	1.546	358,608	1.4736	-5.71%
2006-03-21	0	1.750	1.660	1.750	1.700	1.760	446,000	773,370	1.7340	1.503	1.426	1.503	1.460	1.512	519,283	1.4893	1.74%
2006-03-20	0	1.720	1.650	1.720	1.610	1.740	234,000	392,850	1.6788	1.477	1.417	1.477	1.383	1.494	272,449	1.4419	1.78%
2006-03-17	0	1.690	1.690	1.700	1.650	1.700	181,000	301,410	1.6652	1.452	1.452	1.460	1.417	1.460	210,740	1.4302	0.60%
2006-03-16	0	1.680	1.620	1.710	-	-	0	0	-	1.443	1.391	1.469	-	-	0	-	0.00%
2006-03-15	0	1.680	1.680	1.700	1.660	1.720	98,000	165,360	1.6873	1.443	1.443	1.460	1.426	1.477	114,102	1.4492	-1.75%
2006-03-14	0	1.710	1.710	1.720	1.680	1.710	57,500	97,150	1.6896	1.469	1.469	1.477	1.443	1.469	66,948	1.4511	1.79%
2006-03-13	0	1.680	1.620	1.680	1.680	1.680	12,000	20,160	1.6800	1.443	1.391	1.443	1.443	1.443	13,972	1.4429	0.00%
2006-03-10	0	1.680	1.680	1.710	1.680	1.730	414,000	708,300	1.7109	1.443	1.443	1.469	1.443	1.486	482,025	1.4694	-1.18%
2006-03-09	0	1.700	1.650	1.700	1.700	1.700	33,000	56,100	1.7000	1.460	1.417	1.460	1.460	1.460	38,422	1.4601	1.19%
2006-03-08	0	1.680	1.650	1.700	1.680	1.680	57,000	95,760	1.6800	1.443	1.417	1.460	1.443	1.443	66,366	1.4429	-2.33%
2006-03-07	0	1.720	1.710	1.720	1.680	1.740	262,000	446,460	1.7040	1.477	1.469	1.477	1.443	1.494	305,049	1.4636	-0.58%
2006-03-06	0	1.730	1.720	1.730	1.670	1.730	285,000	480,630	1.6864	1.486	1.477	1.486	1.434	1.486	331,829	1.4484	1.76%
2006-03-03	0	1.700	1.650	1.700	-	-	0	0	-	1.460	1.417	1.460	-	-	0	-	0.00%
2006-03-02	0	1.700	1.610	1.700	1.680	1.700	70,000	118,000	1.6857	1.460	1.383	1.460	1.443	1.460	81,502	1.4478	-1.16%
2006-03-01	0	1.720	1.720	1.730	1.650	1.730	379,000	637,590	1.6823	1.477	1.477	1.486	1.417	1.486	441,274	1.4449	4.24%
2006-02-28	0	1.650	1.540	1.650	1.630	1.650	111,000	181,050	1.6311	1.417	1.323	1.417	1.400	1.417	129,239	1.4009	0.61%
2006-02-27	0	1.640	1.640	1.670	1.640	1.670	160,000	262,700	1.6419	1.409	1.409	1.434	1.409	1.434	186,290	1.4102	-3.53%
2006-02-24	0	1.700	1.680	1.700	1.660	1.740	333,000	555,440	1.6680	1.460	1.443	1.460	1.426	1.494	387,716	1.4326	-1.73%
2006-02-23	0	1.730	1.730	1.750	1.730	1.750	211,000	365,290	1.7312	1.486	1.486	1.503	1.486	1.503	245,670	1.4869	0.00%
2006-02-22	0	1.730	1.730	1.740	1.730	1.730	110,000	190,300	1.7300	1.486	1.486	1.494	1.486	1.486	128,074	1.4859	-0.57%
2006-02-21	0	1.740	1.730	1.740	1.710	1.740	311,000	536,240	1.7242	1.494	1.486	1.494	1.469	1.494	362,101	1.4809	-0.57%
2006-02-20	0	1.750	1.730	1.750	1.700	1.770	979,000	1,695,510	1.7319	1.503	1.486	1.503	1.460	1.520	1,139,860	1.4875	2.94%
2006-02-17	0	1.700	1.670	1.700	1.650	1.800	701,000	1,185,540	1.6912	1.460	1.434	1.460	1.417	1.546	816,182	1.4525	2.41%
2006-02-16	0	1.660	1.660	1.670	1.660	1.660	157,000	260,620	1.6600	1.426	1.426	1.434	1.426	1.426	182,797	1.4257	0.61%
2006-02-15	0	1.650	1.680	1.690	1.650	1.700	180,000	304,570	1.6921	1.417	1.443	1.452	1.417	1.460	209,576	1.4533	-1.79%
2006-02-14	0	1.680	1.640	1.680	1.600	1.680	61,000	101,240	1.6597	1.443	1.409	1.443	1.374	1.443	71,023	1.4255	0.00%
2006-02-13	0	1.680	1.600	1.680	1.600	1.680	50,000	80,080	1.6016	1.443	1.374	1.443	1.374	1.443	58,216	1.3756	0.00%
2006-02-10	0	1.680	1.670	1.680	1.640	1.680	78,000	128,470	1.6471	1.443	1.434	1.443	1.409	1.443	90,816	1.4146	-0.59%
2006-02-09	0	1.690	1.680	1.690	1.650	1.690	257,000	426,470	1.6594	1.452	1.443	1.452	1.417	1.452	299,228	1.4252	1.81%
2006-02-08	0	1.660	1.640	1.690	1.630	1.700	967,000	1,592,150	1.6465	1.426	1.409	1.452	1.400	1.460	1,125,889	1.4141	-1.78%
2006-02-07	0	1.690	1.690	1.700	1.640	1.700	339,000	571,240	1.6851	1.452	1.452	1.460	1.409	1.460	394,701	1.4473	0.60%
2006-02-06	0	1.680	1.670	1.680	1.610	1.700	419,000	693,830	1.6559	1.443	1.434	1.443	1.383	1.460	487,846	1.4222	0.00%
2006-02-03	0	1.680	1.680	1.690	1.630	1.770	1,629,000	2,715,980	1.6673	1.443	1.443	1.452	1.400	1.520	1,896,662	1.4320	-1.18%
2006-02-02	0	1.700	1.630	1.700	1.620	1.800	923,000	1,529,850	1.6575	1.460	1.400	1.460	1.391	1.546	1,074,659	1.4236	6.25%
2006-02-01	0	1.600	1.560	1.610	1.510	1.660	264,700	416,252	1.5725	1.374	1.340	1.383	1.297	1.426	308,193	1.3506	6.67%
2006-01-27	0	1.500	1.490	1.500	1.480	1.500	185,000	275,400	1.4886	1.288	1.280	1.288	1.271	1.288	215,398	1.2786	1.35%
2006-01-26	0	1.480	1.470	1.480	1.470	1.480	48,000	70,670	1.4723	1.271	1.263	1.271	1.263	1.271	55,887	1.2645	4.96%
2006-01-25	0	1.410	1.410	1.470	1.400	1.470	242,000	354,000	1.4628	1.211	1.211	1.263	1.202	1.263	281,763	1.2564	-2.76%
2006-01-24	0	1.450	1.430	1.450	1.450	1.470	140,000	204,900	1.4636	1.245	1.228	1.245	1.245	1.263	163,004	1.2570	-2.68%
2006-01-23	0	1.490	1.450	1.490	1.400	1.500	301,000	432,340	1.4363	1.280	1.245	1.280	1.202	1.288	350,458	1.2336	3.47%
2006-01-20	0	1.440	1.440	1.450	1.360	1.440	194,000	272,110	1.4026	1.237	1.237	1.245	1.168	1.237	225,876	1.2047	1.41%
2006-01-19	0	1.420	1.390	1.420	1.400	1.450	297,000	418,520	1.4092	1.220	1.194	1.220	1.202	1.245	345,800	1.2103	-2.07%
2006-01-18	0	1.450	1.390	1.450	1.390	1.450	124,000	176,400	1.4226	1.245	1.194	1.245	1.194	1.245	144,375	1.2218	0.00%
2006-01-17	0	1.450	1.410	1.450	1.400	1.450	140,000	200,460	1.4319	1.245	1.211	1.245	1.202	1.245	163,004	1.2298	5.07%
2006-01-16	0	1.380	1.380	1.390	1.350	1.380	49,000	67,140	1.3702	1.185	1.185	1.194	1.159	1.185	57,051	1.1768	0.00%
2006-01-13	0	1.380	1.350	1.380	1.360	1.410	141,000	196,280	1.3921	1.185	1.159	1.185	1.168	1.211	164,168	1.1956	2.99%
2006-01-12	0	1.340	1.340	1.400	1.330	1.430	131,000	176,230	1.3453	1.151	1.151	1.202	1.142	1.228	152,525	1.1554	-6.29%
2006-01-11	0	1.430	1.400	1.440	1.400	1.430	49,000	69,400	1.4163	1.228	1.202	1.237	1.202	1.228	57,051	1.2165	-1.38%
2006-01-10	0	1.450	1.400	1.450	1.450	1.450	13,000	18,850	1.4500	1.245	1.202	1.245	1.245	1.245	15,136	1.2454	-2.03%
2006-01-09	0	1.480	1.450	1.480	1.460	1.590	76,000	113,460	1.4929	1.271	1.245	1.271	1.254	1.366	88,488	1.2822	-0.67%
2006-01-06	0	1.490	1.490	1.500	1.460	1.500	102,000	151,560	1.4859	1.280	1.280	1.288	1.254	1.288	118,760	1.2762	2.05%
2006-01-05	0	1.460	1.420	1.460	1.410	1.460	100,200	142,316	1.4203	1.254	1.220	1.254	1.211	1.254	116,664	1.2199	-2.67%
2006-01-04	0	1.500	1.500	1.520	1.460	1.500	85,000	125,250	1.4735	1.288	1.288	1.305	1.254	1.288	98,966	1.2656	1.35%
2006-01-03	0	1.480	1.370	1.480	1.400	1.560	88,500	133,730	1.5111	1.271	1.177	1.271	1.202	1.340	103,042	1.2978	-3.27%
2005-12-30	0	1.530	1.490	1.580	1.400	1.540	595,000	879,160	1.4776	1.314	1.280	1.357	1.202	1.323	692,765	1.2691	9.29%
2005-12-29	0	1.400	1.350	1.400	1.300	1.400	452,000	602,750	1.3335	1.202	1.159	1.202	1.117	1.202	526,269	1.1453	6.87%
2005-12-28	0	1.310	1.300	1.310	1.300	1.310	95,000	123,910	1.3043	1.125	1.117	1.125	1.117	1.125	110,610	1.1202	-1.50%
2005-12-23	0	1.330	1.290	1.330	1.280	1.330	436,000	573,520	1.3154	1.142	1.108	1.142	1.099	1.142	507,640	1.1298	3.91%
2005-12-22	0	1.280	1.280	1.330	1.280	1.280	10,000	12,800	1.2800	1.099	1.099	1.142	1.099	1.099	11,643	1.0994	-3.76%
2005-12-21	0	1.330	1.300	1.340	1.260	1.330	182,000	231,290	1.2708	1.142	1.117	1.151	1.082	1.142	211,905	1.0915	2.31%
2005-12-20	0	1.300	1.280	1.320	1.300	1.300	10,000	13,000	1.3000	1.117	1.099	1.134	1.117	1.117	11,643	1.1165	-0.76%
2005-12-19	0	1.310	1.300	1.310	1.290	1.330	12,000	15,720	1.3100	1.125	1.117	1.125	1.108	1.142	13,972	1.1251	0.77%
2005-12-16	0	1.300	1.300	1.320	1.300	1.300	4,000	5,200	1.3000	1.117	1.117	1.134	1.117	1.117	4,657	1.1165	-1.52%
2005-12-15	0	1.320	1.290	1.320	1.300	1.330	91,000	120,110	1.3199	1.134	1.108	1.134	1.117	1.142	105,952	1.1336	-0.75%
2005-12-14	0	1.330	1.300	1.330	1.300	1.330	87,200	114,652	1.3148	1.142	1.117	1.142	1.117	1.142	101,528	1.1293	0.00%
2005-12-13	0	1.330	1.300	1.330	1.330	1.340	50,000	66,600	1.3320	1.142	1.117	1.142	1.142	1.151	58,216	1.1440	0.00%
2005-12-12	0	1.330	1.310	1.330	1.310	1.340	212,800	283,734	1.3333	1.142	1.125	1.142	1.125	1.151	247,765	1.1452	1.53%
2005-12-09	0	1.310	1.250	1.310	1.280	1.330	65,000	84,440	1.2991	1.125	1.074	1.125	1.099	1.142	75,680	1.1157	-1.50%
2005-12-08	0	1.330	1.280	1.330	1.280	1.330	78,000	101,140	1.2967	1.142	1.099	1.142	1.099	1.142	90,816	1.1137	0.00%
2005-12-07	0	1.330	1.300	1.330	1.320	1.330	44,000	58,420	1.3277	1.142	1.117	1.142	1.134	1.142	51,230	1.1404	-0.75%
2005-12-06	0	1.340	-	1.340	1.300	1.350	48,000	63,630	1.3256	1.151	-	1.151	1.117	1.159	55,887	1.1385	0.00%
2005-12-05	0	1.340	1.300	1.340	1.300	1.340	63,000	82,020	1.3019	1.151	1.117	1.151	1.117	1.151	73,352	1.1182	0.75%
2005-12-02	0	1.330	1.310	1.330	1.300	1.330	418,000	548,680	1.3126	1.142	1.125	1.142	1.117	1.142	486,682	1.1274	-0.75%
2005-12-01	0	1.340	1.330	1.340	1.320	1.340	760,000	1,017,700	1.3391	1.151	1.142	1.151	1.134	1.151	884,876	1.1501	-0.74%
2005-11-30	0	1.350	1.330	1.350	1.330	1.360	960,000	1,295,130	1.3491	1.159	1.142	1.159	1.142	1.168	1,117,738	1.1587	1.50%
2005-11-29	0	1.330	1.330	1.350	1.300	1.350	75,000	98,800	1.3173	1.142	1.142	1.159	1.117	1.159	87,323	1.1314	-0.75%
2005-11-28	0	1.340	1.300	1.330	1.310	1.370	173,300	231,084	1.3334	1.151	1.117	1.142	1.125	1.177	201,775	1.1453	-0.74%
2005-11-25	0	1.350	1.320	1.350	1.310	1.350	60,000	80,000	1.3333	1.159	1.134	1.159	1.125	1.159	69,859	1.1452	0.00%
2005-11-24	0	1.350	1.340	1.350	1.340	1.360	224,000	303,100	1.3531	1.159	1.151	1.159	1.151	1.168	260,806	1.1622	0.00%
2005-11-23	0	1.350	1.340	1.350	1.310	1.380	902,000	1,207,430	1.3386	1.159	1.151	1.159	1.125	1.185	1,050,208	1.1497	1.50%
2005-11-22	0	1.330	1.320	1.330	1.330	1.380	391,000	530,340	1.3564	1.142	1.134	1.142	1.142	1.185	455,246	1.1650	-0.75%
2005-11-21	0	1.340	1.320	1.340	1.320	1.410	896,000	1,205,590	1.3455	1.151	1.134	1.151	1.134	1.211	1,043,223	1.1556	-0.74%
2005-11-18	0	1.350	1.360	1.390	1.300	1.410	1,152,000	1,563,400	1.3571	1.159	1.168	1.194	1.117	1.211	1,341,286	1.1656	-3.57%
2005-11-17	0	1.400	1.390	1.430	1.400	1.450	55,000	77,870	1.4158	1.202	1.194	1.228	1.202	1.245	64,037	1.2160	-6.67%
2005-11-16	0	1.500	1.460	1.500	1.500	1.500	35,000	52,500	1.5000	1.288	1.254	1.288	1.288	1.288	40,751	1.2883	0.67%
2005-11-15	0	1.490	1.450	1.490	-	-	0	0	-	1.280	1.245	1.280	-	-	0	-	-0.67%
2005-11-14	0	1.500	1.460	1.500	1.500	1.500	1,000	1,500	1.5000	1.288	1.254	1.288	1.288	1.288	1,164	1.2883	0.67%
2005-11-11	0	1.490	1.450	1.500	-	-	0	0	-	1.280	1.245	1.288	-	-	0	-	0.00%
2005-11-10	0	1.490	1.450	1.490	-	-	0	0	-	1.280	1.245	1.280	-	-	0	-	-0.67%
2005-11-09	0	1.500	1.450	1.500	-	-	0	0	-	1.288	1.245	1.288	-	-	0	-	0.00%
2005-11-08	0	1.500	1.490	1.500	1.490	1.500	8,000	11,960	1.4950	1.288	1.280	1.288	1.280	1.288	9,314	1.2840	0.00%
2005-11-07	0	1.500	1.440	1.500	1.500	1.510	40,000	60,100	1.5025	1.288	1.237	1.288	1.288	1.297	46,572	1.2905	4.17%
2005-11-04	0	1.440	1.440	1.480	1.440	1.490	468,000	691,400	1.4774	1.237	1.237	1.271	1.237	1.280	544,897	1.2689	-3.36%
2005-11-03	0	1.490	1.460	1.490	1.440	1.500	407,000	605,370	1.4874	1.280	1.254	1.280	1.237	1.288	473,875	1.2775	0.00%
2005-11-02	0	1.490	1.460	1.490	1.430	1.500	423,000	626,100	1.4801	1.280	1.254	1.280	1.228	1.288	492,503	1.2713	0.00%
2005-11-01	0	1.490	1.450	1.490	1.490	1.510	261,000	389,810	1.4935	1.280	1.245	1.280	1.280	1.297	303,885	1.2828	-1.32%
2005-10-31	0	1.510	1.460	1.510	1.490	1.510	546,000	820,900	1.5035	1.297	1.254	1.297	1.280	1.297	635,714	1.2913	-1.95%
2005-10-28	0	1.540	1.540	1.550	1.540	1.560	57,000	88,680	1.5558	1.323	1.323	1.331	1.323	1.340	66,366	1.3362	-1.28%
2005-10-27	0	1.560	1.540	1.570	1.550	1.590	245,000	384,010	1.5674	1.340	1.323	1.348	1.331	1.366	285,256	1.3462	-1.27%
2005-10-26	0	1.580	1.480	1.590	1.540	1.590	429,000	673,980	1.5710	1.357	1.271	1.366	1.323	1.366	499,489	1.3493	-1.25%
2005-10-25	0	1.600	1.500	1.600	1.560	1.600	11,000	17,200	1.5636	1.374	1.288	1.374	1.340	1.374	12,807	1.3430	0.00%
2005-10-24	0	1.600	1.580	1.600	1.510	1.600	106,000	166,350	1.5693	1.374	1.357	1.374	1.297	1.374	123,417	1.3479	0.00%
2005-10-21	0	1.600	1.590	1.640	1.600	1.640	125,000	204,000	1.6320	1.374	1.366	1.409	1.374	1.409	145,539	1.4017	-0.62%
2005-10-20	0	1.610	1.570	1.610	1.600	1.630	110,000	179,000	1.6273	1.383	1.348	1.383	1.374	1.400	128,074	1.3976	-2.42%
2005-10-19	0	1.650	1.590	1.650	1.600	1.650	20,000	32,500	1.6250	1.417	1.366	1.417	1.374	1.417	23,286	1.3957	1.85%
2005-10-18	0	1.620	1.590	1.620	1.620	1.620	60,000	97,200	1.6200	1.391	1.366	1.391	1.391	1.391	69,859	1.3914	0.00%
2005-10-17	0	1.620	1.610	1.630	1.620	1.650	159,000	260,020	1.6353	1.391	1.383	1.400	1.391	1.417	185,125	1.4046	-1.22%
2005-10-14	0	1.640	1.610	1.640	1.620	1.650	122,000	200,550	1.6439	1.409	1.383	1.409	1.391	1.417	142,046	1.4119	-1.80%
2005-10-13	0	1.670	1.650	1.670	1.600	1.680	164,000	268,900	1.6396	1.434	1.417	1.434	1.374	1.443	190,947	1.4082	1.21%
2005-10-12	0	1.650	1.550	1.650	1.650	1.680	36,000	59,720	1.6589	1.417	1.331	1.417	1.417	1.443	41,915	1.4248	-2.37%
2005-10-10	0	1.690	1.660	1.690	1.660	1.690	89,000	148,490	1.6684	1.452	1.426	1.452	1.426	1.452	103,624	1.4330	0.60%
2005-10-07	0	1.680	1.650	1.680	1.650	1.680	160,000	266,150	1.6634	1.443	1.417	1.443	1.417	1.443	186,290	1.4287	-0.59%
2005-10-06	0	1.690	1.660	1.690	1.660	1.690	45,000	75,100	1.6689	1.452	1.426	1.452	1.426	1.452	52,394	1.4334	0.00%
2005-10-05	0	1.690	1.660	1.690	1.660	1.690	42,000	69,880	1.6638	1.452	1.426	1.452	1.426	1.452	48,901	1.4290	1.20%
2005-10-04	0	1.670	1.670	1.680	1.650	1.700	298,000	501,060	1.6814	1.434	1.434	1.443	1.417	1.460	346,965	1.4441	-1.18%
2005-10-03	0	1.690	1.650	1.690	1.650	1.690	111,000	185,690	1.6729	1.452	1.417	1.452	1.417	1.452	129,239	1.4368	0.00%
2005-09-30	0	1.690	1.680	1.690	1.650	1.690	67,500	112,850	1.6719	1.452	1.443	1.452	1.417	1.452	78,591	1.4359	0.00%
2005-09-29	0	1.690	1.670	1.690	1.670	1.720	469,000	799,300	1.7043	1.452	1.434	1.452	1.434	1.477	546,062	1.4638	-0.59%
2005-09-28	0	1.700	1.690	1.730	1.700	1.720	95,000	162,330	1.7087	1.460	1.452	1.486	1.460	1.477	110,610	1.4676	0.00%
2005-09-27	0	1.700	1.690	1.710	1.700	1.710	20,000	34,100	1.7050	1.460	1.452	1.469	1.460	1.469	23,286	1.4644	-1.73%
2005-09-26	0	1.730	1.700	1.730	1.700	1.740	81,000	139,330	1.7201	1.486	1.460	1.486	1.460	1.494	94,309	1.4774	1.17%
2005-09-23	0	1.710	1.700	1.710	1.610	1.720	567,000	954,790	1.6839	1.469	1.460	1.469	1.383	1.477	660,164	1.4463	-0.58%
2005-09-22	0	1.720	1.700	1.720	1.700	1.770	443,000	762,340	1.7209	1.477	1.460	1.477	1.460	1.520	515,790	1.4780	1.78%
2005-09-21	0	1.690	1.690	1.730	1.690	1.720	307,000	522,970	1.7035	1.452	1.452	1.486	1.452	1.477	357,443	1.4631	-2.87%
2005-09-20	0	1.740	1.720	1.750	1.700	1.750	486,000	836,740	1.7217	1.494	1.477	1.503	1.460	1.503	565,855	1.4787	-0.57%
2005-09-16	0	1.750	1.740	1.750	1.720	1.750	158,000	274,000	1.7342	1.503	1.494	1.503	1.477	1.503	183,961	1.4894	-1.13%
2005-09-15	0	1.770	1.740	1.780	1.740	1.770	114,000	199,800	1.7526	1.520	1.494	1.529	1.494	1.520	132,731	1.5053	1.14%
2005-09-14	0	1.750	1.740	1.750	1.720	1.750	251,000	436,920	1.7407	1.503	1.494	1.503	1.477	1.503	292,242	1.4951	1.74%
2005-09-13	0	1.720	1.720	1.730	1.720	1.740	123,000	213,720	1.7376	1.477	1.477	1.486	1.477	1.494	143,210	1.4924	-1.15%
2005-09-12	0	1.740	1.730	1.750	1.740	1.740	10,000	17,400	1.7400	1.494	1.486	1.503	1.494	1.494	11,643	1.4944	-0.57%
2005-09-09	0	1.750	1.730	1.750	1.730	1.750	141,000	245,180	1.7389	1.503	1.486	1.503	1.486	1.503	164,168	1.4935	0.57%
2005-09-08	0	1.740	1.720	1.740	1.720	1.740	89,000	154,170	1.7322	1.494	1.477	1.494	1.477	1.494	103,624	1.4878	1.16%
2005-09-07	0	1.720	1.720	1.730	1.710	1.780	442,000	769,210	1.7403	1.477	1.477	1.486	1.469	1.529	514,625	1.4947	-1.15%
2005-09-06	0	1.740	1.740	1.750	1.730	1.750	494,000	856,510	1.7338	1.494	1.494	1.503	1.486	1.503	575,170	1.4891	1.75%
2005-09-05	0	1.710	1.710	1.720	1.710	1.740	153,000	263,640	1.7231	1.469	1.469	1.477	1.469	1.494	178,140	1.4800	-1.16%
2005-09-02	0	1.730	1.730	1.740	1.700	1.740	223,000	383,840	1.7213	1.486	1.486	1.494	1.460	1.494	259,641	1.4783	-1.14%
2005-09-01	0	1.750	1.740	1.750	1.740	1.750	54,000	94,260	1.7456	1.503	1.494	1.503	1.494	1.503	62,873	1.4992	1.16%
2005-08-31	0	1.730	1.730	1.740	1.720	1.750	359,000	622,120	1.7329	1.486	1.486	1.494	1.477	1.503	417,988	1.4884	-1.14%
2005-08-30	0	1.750	1.730	1.750	1.740	1.750	78,000	136,200	1.7462	1.503	1.486	1.503	1.494	1.503	90,816	1.4997	0.00%
2005-08-29	0	1.750	1.740	1.750	1.730	1.750	116,666	202,552	1.7362	1.503	1.494	1.503	1.486	1.503	135,835	1.4912	0.00%
2005-08-26	0	1.750	1.750	1.760	1.750	1.750	28,000	49,000	1.7500	1.503	1.503	1.512	1.503	1.503	32,601	1.5030	-0.57%
2005-08-25	0	1.760	1.740	1.760	1.750	1.770	179,000	314,880	1.7591	1.512	1.494	1.512	1.503	1.520	208,412	1.5109	-0.56%
2005-08-24	0	1.770	1.760	1.770	1.750	1.770	15,000	26,350	1.7567	1.520	1.512	1.520	1.503	1.520	17,465	1.5088	1.14%
2005-08-23	0	1.750	1.740	1.760	1.750	1.750	30,000	52,500	1.7500	1.503	1.494	1.512	1.503	1.503	34,929	1.5030	-0.57%
2005-08-22	0	1.760	1.750	1.760	1.760	1.760	40,000	70,400	1.7600	1.512	1.503	1.512	1.512	1.512	46,572	1.5116	0.00%
2005-08-19	0	1.760	1.750	1.760	1.750	1.760	495,000	866,580	1.7507	1.512	1.503	1.512	1.503	1.512	576,334	1.5036	0.00%
2005-08-18	0	1.760	1.750	1.760	1.740	1.760	292,000	510,270	1.7475	1.512	1.503	1.512	1.494	1.512	339,979	1.5009	-0.56%
2005-08-17	0	1.770	1.760	1.770	1.740	1.770	251,000	441,820	1.7602	1.520	1.512	1.520	1.494	1.520	292,242	1.5118	0.00%
2005-08-16	0	1.770	1.760	1.770	1.750	1.780	381,000	672,030	1.7639	1.520	1.512	1.520	1.503	1.529	443,602	1.5149	0.00%
2005-08-15	0	1.770	1.760	1.770	1.740	1.770	299,000	523,090	1.7495	1.520	1.512	1.520	1.494	1.520	348,129	1.5026	1.14%
2005-08-12	0	1.750	1.750	1.760	1.750	1.770	164,000	287,990	1.7560	1.503	1.503	1.512	1.503	1.520	190,947	1.5082	0.00%
2005-08-11	0	1.750	1.740	1.760	1.730	1.760	504,000	876,930	1.7399	1.503	1.494	1.512	1.486	1.512	586,813	1.4944	0.00%
2005-08-10	0	1.750	1.730	1.740	1.710	1.750	519,000	897,410	1.7291	1.503	1.486	1.494	1.469	1.503	604,277	1.4851	0.00%
2005-08-09	0	1.750	1.740	1.750	1.740	1.760	105,000	183,450	1.7471	1.503	1.494	1.503	1.494	1.512	122,253	1.5006	-0.57%
2005-08-08	0	1.760	1.750	1.760	1.750	1.760	208,000	365,380	1.7566	1.512	1.503	1.512	1.503	1.512	242,177	1.5087	-0.56%
2005-08-05	0	1.770	1.760	1.770	1.760	1.780	307,000	542,710	1.7678	1.520	1.512	1.520	1.512	1.529	357,443	1.5183	-1.12%
2005-08-04	0	1.790	1.780	1.790	1.780	1.790	214,000	380,930	1.7800	1.537	1.529	1.537	1.529	1.537	249,163	1.5288	0.56%
2005-08-03	0	1.780	1.770	1.790	1.770	1.800	533,000	948,890	1.7803	1.529	1.520	1.537	1.520	1.546	620,578	1.5290	-1.11%
2005-08-02	0	1.800	1.790	1.800	1.780	1.800	257,000	457,840	1.7815	1.546	1.537	1.546	1.529	1.546	299,228	1.5301	1.12%
2005-08-01	0	1.780	1.770	1.780	1.780	1.810	371,000	664,820	1.7920	1.529	1.520	1.529	1.529	1.555	431,959	1.5391	-0.56%
2005-07-29	0	1.790	1.790	1.800	1.780	1.810	1,501,000	2,692,300	1.7937	1.537	1.537	1.546	1.529	1.555	1,747,631	1.5405	0.56%
2005-07-28	0	1.780	1.770	1.790	1.760	1.800	810,000	1,438,320	1.7757	1.529	1.520	1.537	1.512	1.546	943,092	1.5251	0.00%
2005-07-27	0	1.780	1.770	1.780	1.750	1.780	307,000	538,510	1.7541	1.529	1.520	1.529	1.503	1.529	357,443	1.5066	1.71%
2005-07-26	0	1.750	1.740	1.750	1.730	1.770	252,000	440,060	1.7463	1.503	1.494	1.503	1.486	1.520	293,406	1.4998	-1.69%
2005-07-25	0	1.780	1.770	1.780	1.750	1.790	383,000	674,740	1.7617	1.529	1.520	1.529	1.503	1.537	445,931	1.5131	0.00%
2005-07-22	0	1.780	1.770	1.780	1.750	1.790	417,000	736,670	1.7666	1.529	1.520	1.529	1.503	1.537	485,518	1.5173	1.14%
2005-07-21	0	1.760	1.750	1.760	1.740	1.780	558,000	982,400	1.7606	1.512	1.503	1.512	1.494	1.529	649,685	1.5121	-0.56%
2005-07-20	0	1.770	1.760	1.770	1.740	1.830	3,421,000	6,031,930	1.7632	1.520	1.512	1.520	1.494	1.572	3,983,107	1.5144	-0.56%
2005-07-19	0	1.780	1.780	1.790	1.760	1.790	1,339,800	2,373,498	1.7715	1.529	1.529	1.537	1.512	1.537	1,559,944	1.5215	0.00%
2005-07-18	0	1.780	1.770	1.780	1.740	1.810	2,813,000	4,989,800	1.7738	1.529	1.520	1.529	1.494	1.555	3,275,206	1.5235	2.30%
2005-07-15	0	1.740	1.730	1.740	1.700	1.750	1,704,000	2,925,160	1.7166	1.494	1.486	1.494	1.460	1.503	1,983,986	1.4744	1.75%
2005-07-14	0	1.710	1.700	1.710	1.690	1.730	767,000	1,308,450	1.7059	1.469	1.460	1.469	1.452	1.486	893,026	1.4652	-0.58%
2005-07-13	0	1.720	1.710	1.720	1.700	1.740	675,000	1,158,180	1.7158	1.477	1.469	1.477	1.460	1.494	785,910	1.4737	-0.58%
2005-07-12	0	1.730	1.710	1.720	1.700	1.740	998,000	1,725,270	1.7287	1.486	1.469	1.477	1.460	1.494	1,161,982	1.4848	1.76%
2005-07-11	0	1.700	1.690	1.700	1.690	1.730	258,000	439,440	1.7033	1.460	1.452	1.460	1.452	1.486	300,392	1.4629	-1.73%
2005-07-08	0	1.730	1.720	1.730	1.680	1.730	704,000	1,193,100	1.6947	1.486	1.477	1.486	1.443	1.486	819,675	1.4556	1.76%
2005-07-07	0	1.700	1.690	1.700	1.630	1.720	539,000	906,780	1.6823	1.460	1.452	1.460	1.400	1.477	627,564	1.4449	-1.16%
2005-07-06	0	1.720	1.720	1.730	1.700	1.770	1,010,000	1,751,950	1.7346	1.477	1.477	1.486	1.460	1.520	1,175,954	1.4898	-2.82%
2005-07-05	0	1.770	1.760	1.770	1.710	1.810	2,624,000	4,626,110	1.7630	1.520	1.512	1.520	1.469	1.555	3,055,152	1.5142	-1.12%
2005-07-04	0	1.790	1.780	1.790	1.750	1.810	2,684,100	4,787,646	1.7837	1.537	1.529	1.537	1.503	1.555	3,125,127	1.5320	-1.10%
2005-06-30	0	1.810	1.810	1.820	1.800	1.830	2,328,000	4,225,400	1.8150	1.555	1.555	1.563	1.546	1.572	2,710,516	1.5589	0.00%
2005-06-29	0	1.810	1.800	1.810	1.730	1.820	3,291,000	5,869,720	1.7836	1.555	1.546	1.555	1.486	1.563	3,831,747	1.5319	2.84%
2005-06-28	0	1.760	1.750	1.760	1.740	1.790	1,739,000	3,041,900	1.7492	1.512	1.503	1.512	1.494	1.537	2,024,737	1.5024	-0.56%
2005-06-27	0	1.770	1.760	1.770	1.700	1.770	1,990,000	3,462,500	1.7399	1.520	1.512	1.520	1.460	1.520	2,316,979	1.4944	1.72%
2005-06-24	0	1.740	1.730	1.740	1.710	1.750	296,000	510,640	1.7251	1.494	1.486	1.494	1.469	1.503	344,636	1.4817	-0.57%
2005-06-23	0	1.750	1.750	1.760	1.750	1.800	456,000	806,620	1.7689	1.503	1.503	1.512	1.503	1.546	530,926	1.5193	-2.78%
2005-06-22	0	1.800	1.790	1.800	1.790	1.810	419,000	752,510	1.7960	1.546	1.537	1.546	1.537	1.555	487,846	1.5425	0.00%
2005-06-21	0	1.800	1.790	1.800	1.720	1.800	713,000	1,256,470	1.7622	1.546	1.537	1.546	1.477	1.546	830,154	1.5135	4.65%
2005-06-20	0	1.720	1.690	1.730	1.690	1.740	272,000	464,200	1.7066	1.477	1.452	1.486	1.452	1.494	316,693	1.4658	-0.58%
2005-06-17	0	1.730	1.700	1.730	1.690	1.730	331,000	564,350	1.7050	1.486	1.460	1.486	1.452	1.486	385,387	1.4644	2.37%
2005-06-16	0	1.690	1.680	1.690	1.650	1.730	624,000	1,047,410	1.6785	1.452	1.443	1.452	1.417	1.486	726,530	1.4417	-2.31%
2005-06-15	0	1.730	1.690	1.730	1.700	1.800	1,036,000	1,790,910	1.7287	1.486	1.452	1.486	1.460	1.546	1,206,226	1.4847	-1.70%
2005-06-14	0	1.760	1.750	1.760	1.750	1.800	535,000	944,760	1.7659	1.512	1.503	1.512	1.503	1.546	622,906	1.5167	-2.22%
2005-06-13	0	1.800	1.790	1.800	1.790	1.820	2,148,000	3,863,080	1.7985	1.546	1.537	1.546	1.537	1.563	2,500,940	1.5447	0.00%
2005-06-10	0	1.800	1.790	1.800	1.790	1.820	863,908	1,547,824	1.7917	1.546	1.537	1.546	1.537	1.563	1,005,857	1.5388	0.00%
2005-06-09	0	1.800	1.780	1.800	1.780	1.800	27,259,000	48,572,010	1.7819	1.546	1.529	1.546	1.529	1.546	31,737,950	1.5304	0.00%
2005-06-08	0	1.800	1.790	1.800	1.780	1.800	288,000	513,930	1.7845	1.546	1.537	1.546	1.529	1.546	335,322	1.5326	0.00%
2005-06-07	0	1.800	1.790	1.800	1.780	1.840	189,126	339,974	1.7976	1.546	1.537	1.546	1.529	1.580	220,201	1.5439	0.00%
2005-06-06	0	1.800	1.790	1.800	1.770	1.810	367,000	655,590	1.7863	1.546	1.537	1.546	1.520	1.555	427,302	1.5343	0.00%
2005-06-03	0	1.800	1.790	1.800	1.800	1.830	440,000	796,360	1.8099	1.546	1.537	1.546	1.546	1.572	512,297	1.5545	0.00%
2005-06-02	0	1.800	1.790	1.800	1.800	1.880	241,000	440,790	1.8290	1.546	1.537	1.546	1.546	1.615	280,599	1.5709	-1.10%
2005-06-01	0	1.820	1.790	1.820	1.790	1.820	352,000	635,170	1.8045	1.563	1.537	1.563	1.537	1.563	409,837	1.5498	0.00%
2005-05-31	0	1.820	1.800	1.820	1.810	1.840	400,000	731,820	1.8296	1.563	1.546	1.563	1.555	1.580	465,724	1.5714	-1.62%
2005-05-30	0	1.850	1.840	1.850	1.790	1.850	260,000	469,890	1.8073	1.589	1.580	1.589	1.537	1.589	302,721	1.5522	2.78%
2005-05-27	0	1.800	1.790	1.800	1.780	1.810	155,000	276,820	1.7859	1.546	1.537	1.546	1.529	1.555	180,468	1.5339	0.00%
2005-05-26	0	1.800	1.790	1.800	1.770	1.800	207,000	368,190	1.7787	1.546	1.537	1.546	1.520	1.546	241,012	1.5277	-0.55%
2005-05-25	0	1.810	1.800	1.810	1.770	1.820	303,000	543,020	1.7921	1.555	1.546	1.555	1.520	1.563	352,786	1.5392	1.69%
2005-05-24	0	1.780	1.780	1.790	1.760	1.820	254,000	452,270	1.7806	1.529	1.529	1.537	1.512	1.563	295,735	1.5293	0.56%
2005-05-23	0	1.770	1.770	1.790	1.770	1.810	518,900	925,145	1.7829	1.520	1.520	1.537	1.520	1.555	604,161	1.5313	-2.21%
2005-05-20	0	1.810	1.780	1.810	1.730	1.810	213,440	377,469	1.7685	1.555	1.529	1.555	1.486	1.555	248,511	1.5189	2.26%
2005-05-19	0	1.770	1.730	1.770	1.730	1.780	122,000	214,330	1.7568	1.520	1.486	1.520	1.486	1.529	142,046	1.5089	0.00%
2005-05-18	0	1.770	1.760	1.770	1.730	1.800	544,000	955,220	1.7559	1.520	1.512	1.520	1.486	1.546	633,385	1.5081	-1.67%
2005-05-17	0	1.800	1.790	1.800	1.800	1.830	760,000	1,376,900	1.8117	1.546	1.537	1.546	1.546	1.572	884,876	1.5560	-1.64%
2005-05-13	0	1.830	1.850	1.860	1.810	1.870	570,000	1,044,030	1.8316	1.572	1.589	1.598	1.555	1.606	663,657	1.5731	-2.66%
2005-05-12	0	1.880	1.870	1.880	1.840	1.880	308,000	571,750	1.8563	1.615	1.606	1.615	1.580	1.615	358,608	1.5944	0.00%
2005-05-11	0	1.880	1.840	1.880	1.820	1.880	959,000	1,774,900	1.8508	1.615	1.580	1.615	1.563	1.615	1,116,574	1.5896	-0.53%
2005-05-10	0	1.890	1.880	1.890	1.870	1.920	1,429,000	2,693,480	1.8849	1.623	1.615	1.623	1.606	1.649	1,663,800	1.6189	-1.56%
2005-05-09	0	1.920	1.910	1.920	1.900	1.950	719,000	1,377,790	1.9163	1.649	1.640	1.649	1.632	1.675	837,140	1.6458	0.00%
2005-05-06	0	1.920	1.910	1.920	1.910	1.930	171,000	328,210	1.9194	1.649	1.640	1.649	1.640	1.658	199,097	1.6485	0.00%
2005-05-05	0	1.920	1.910	1.920	1.900	1.930	378,000	721,210	1.9080	1.649	1.640	1.649	1.632	1.658	440,110	1.6387	0.00%
2005-05-04	0	1.920	1.910	1.920	1.900	1.920	756,000	1,443,750	1.9097	1.649	1.640	1.649	1.632	1.649	880,219	1.6402	0.52%
2005-05-03	0	1.910	1.910	1.920	1.900	1.930	569,800	1,088,388	1.9101	1.640	1.640	1.649	1.632	1.658	663,424	1.6406	-1.55%
2005-04-29	0	1.940	1.910	1.940	1.890	1.960	1,390,000	2,671,680	1.9221	1.666	1.640	1.666	1.623	1.683	1,618,392	1.6508	0.00%
2005-04-28	0	1.940	1.930	1.940	1.910	1.940	766,000	1,478,060	1.9296	1.666	1.658	1.666	1.640	1.666	891,862	1.6573	1.04%
2005-04-27	0	1.920	1.920	1.930	1.920	1.950	759,000	1,460,370	1.9241	1.649	1.649	1.658	1.649	1.675	883,712	1.6525	-1.03%
2005-04-26	0	1.940	1.930	1.940	1.900	1.950	1,146,000	2,193,060	1.9137	1.666	1.658	1.666	1.632	1.675	1,334,300	1.6436	-0.51%
2005-04-25	0	1.950	1.930	1.950	1.920	1.980	711,000	1,376,390	1.9359	1.675	1.658	1.675	1.649	1.701	827,825	1.6627	0.00%
2005-04-22	0	1.950	1.940	1.950	1.930	1.980	1,489,000	2,894,880	1.9442	1.675	1.666	1.675	1.658	1.701	1,733,659	1.6698	0.52%
2005-04-21	0	1.940	1.930	1.940	1.910	1.950	419,000	808,670	1.9300	1.666	1.658	1.666	1.640	1.675	487,846	1.6576	0.00%
2005-04-20	0	1.940	1.920	1.940	1.870	2.000	2,547,000	4,852,080	1.9050	1.666	1.649	1.666	1.606	1.718	2,965,500	1.6362	3.19%
2005-04-19	0	1.880	1.870	1.880	1.870	1.900	274,000	516,040	1.8834	1.615	1.606	1.615	1.606	1.632	319,021	1.6176	0.00%
2005-04-18	0	1.880	1.860	1.880	1.850	1.900	960,000	1,791,080	1.8657	1.615	1.598	1.615	1.589	1.632	1,117,738	1.6024	-0.53%
2005-04-15	0	1.890	1.890	1.900	1.850	1.920	1,907,000	3,579,330	1.8769	1.623	1.623	1.632	1.589	1.649	2,220,341	1.6121	0.53%
2005-04-14	0	1.880	1.860	1.880	1.860	1.880	853,500	1,593,265	1.8667	1.615	1.598	1.615	1.598	1.615	993,739	1.6033	0.53%
2005-04-13	0	1.870	1.860	1.880	1.850	1.890	674,000	1,257,790	1.8662	1.606	1.598	1.615	1.589	1.623	784,746	1.6028	-0.53%
2005-04-12	0	1.880	1.870	1.880	1.860	1.900	1,102,000	2,072,110	1.8803	1.615	1.606	1.615	1.598	1.632	1,283,071	1.6150	1.08%
2005-04-11	0	1.860	1.870	1.880	1.830	1.880	1,341,000	2,491,410	1.8579	1.598	1.606	1.615	1.572	1.615	1,561,341	1.5957	1.64%
2005-04-08	0	1.830	1.820	1.830	1.810	1.840	782,000	1,428,000	1.8261	1.572	1.563	1.572	1.555	1.580	910,491	1.5684	0.55%
2005-04-07	0	1.820	1.810	1.820	1.810	1.820	562,000	1,018,360	1.8120	1.563	1.555	1.563	1.555	1.563	654,343	1.5563	0.00%
2005-04-06	0	1.820	1.810	1.820	1.810	1.840	355,000	645,670	1.8188	1.563	1.555	1.563	1.555	1.580	413,330	1.5621	0.00%
2005-04-04	0	1.820	1.810	1.820	1.810	1.840	346,000	630,730	1.8229	1.563	1.555	1.563	1.555	1.580	402,852	1.5657	0.00%
2005-04-01	0	1.820	1.800	1.820	1.810	1.820	172,000	312,310	1.8158	1.563	1.546	1.563	1.555	1.563	200,261	1.5595	-1.09%
2005-03-31	0	1.840	1.840	1.850	1.800	1.850	485,000	882,920	1.8205	1.580	1.580	1.589	1.546	1.589	564,691	1.5635	1.66%
2005-03-30	0	1.810	1.810	1.820	1.810	1.830	382,000	692,700	1.8134	1.555	1.555	1.563	1.555	1.572	444,767	1.5574	-1.09%
2005-03-29	0	1.830	1.830	1.840	1.810	1.850	1,202,000	2,201,170	1.8313	1.572	1.572	1.580	1.555	1.589	1,399,502	1.5728	-0.54%
2005-03-24	0	1.840	1.830	1.850	1.750	1.850	2,718,000	4,865,910	1.7903	1.580	1.572	1.589	1.503	1.589	3,164,597	1.5376	2.79%
2005-03-23	0	1.790	1.780	1.790	1.780	1.810	753,220	1,350,583	1.7931	1.537	1.529	1.537	1.529	1.555	876,982	1.5400	-1.10%
2005-03-22	0	1.810	1.800	1.810	1.780	1.850	2,704,000	4,927,590	1.8223	1.555	1.546	1.555	1.529	1.589	3,148,297	1.5652	-0.55%
2005-03-21	0	1.820	1.810	1.820	1.800	1.860	2,262,000	4,112,000	1.8179	1.563	1.555	1.563	1.546	1.598	2,633,671	1.5613	-1.62%
2005-03-18	0	1.850	1.840	1.850	1.840	1.860	902,000	1,665,380	1.8463	1.589	1.580	1.589	1.580	1.598	1,050,208	1.5858	-0.54%
2005-03-17	0	1.860	1.850	1.860	1.820	1.860	834,000	1,530,380	1.8350	1.598	1.589	1.598	1.563	1.598	971,035	1.5760	0.54%
2005-03-16	0	1.850	1.840	1.860	1.820	1.880	550,000	1,016,240	1.8477	1.589	1.580	1.598	1.563	1.615	640,371	1.5870	0.54%
2005-03-15	0	1.840	1.830	1.840	1.780	1.900	1,725,229	3,146,459	1.8238	1.580	1.572	1.580	1.529	1.632	2,008,703	1.5664	-3.66%
2005-03-14	0	1.910	1.900	1.910	1.890	1.950	2,437,646	4,676,571	1.9185	1.640	1.632	1.640	1.623	1.675	2,838,178	1.6477	-1.04%
2005-03-11	0	1.930	1.900	1.930	1.900	1.950	6,019,000	11,601,760	1.9275	1.658	1.632	1.658	1.632	1.675	7,007,987	1.6555	1.58%
2005-03-10	0	1.900	1.890	1.900	1.830	1.960	3,067,000	5,835,240	1.9026	1.632	1.623	1.632	1.572	1.683	3,570,941	1.6341	3.26%
2005-03-09	0	1.840	1.820	1.840	1.810	1.900	4,712,000	8,650,120	1.8358	1.580	1.563	1.580	1.555	1.632	5,486,233	1.5767	-1.08%
2005-03-08	0	1.860	1.850	1.860	1.790	1.910	14,022,000	25,868,600	1.8449	1.598	1.589	1.598	1.537	1.640	16,325,967	1.5845	1.09%
2005-03-07	0	1.840	1.830	1.840	1.660	1.860	11,408,500	20,511,890	1.7979	1.580	1.572	1.580	1.426	1.598	13,283,040	1.5442	11.52%
2005-03-04	0	1.650	1.660	1.670	1.630	1.680	510,000	840,250	1.6475	1.417	1.426	1.434	1.400	1.443	593,799	1.4150	0.61%
2005-03-03	0	1.640	1.640	1.660	1.640	1.680	428,000	710,530	1.6601	1.409	1.409	1.426	1.409	1.443	498,325	1.4258	-1.20%
2005-03-02	0	1.660	1.660	1.670	1.660	1.720	1,122,000	1,887,020	1.6818	1.426	1.426	1.434	1.426	1.477	1,306,357	1.4445	-1.78%
2005-03-01	0	1.690	1.680	1.700	1.640	1.690	1,863,000	3,094,130	1.6608	1.452	1.443	1.460	1.409	1.452	2,169,111	1.4265	-0.59%
2005-02-28	0	1.700	1.690	1.700	1.640	1.730	1,989,666	3,361,519	1.6895	1.460	1.452	1.460	1.409	1.486	2,316,590	1.4511	4.29%
2005-02-25	0	1.630	1.630	1.640	1.610	1.680	2,509,000	4,134,850	1.6480	1.400	1.400	1.409	1.383	1.443	2,921,256	1.4154	1.24%
2005-02-24	0	1.610	1.600	1.610	1.520	1.640	1,516,000	2,399,680	1.5829	1.383	1.374	1.383	1.305	1.409	1,765,095	1.3595	5.92%
2005-02-23	0	1.520	1.520	1.530	1.500	1.530	440,000	668,280	1.5188	1.305	1.305	1.314	1.288	1.314	512,297	1.3045	-0.65%
2005-02-22	0	1.530	1.520	1.530	1.520	1.540	497,478	760,387	1.5285	1.314	1.305	1.314	1.305	1.323	579,219	1.3128	0.66%
2005-02-21	0	1.520	1.510	1.520	1.510	1.540	740,000	1,127,160	1.5232	1.305	1.297	1.305	1.297	1.323	861,590	1.3082	0.00%
2005-02-18	0	1.520	1.500	1.520	1.500	1.530	1,356,000	2,044,500	1.5077	1.305	1.288	1.305	1.288	1.314	1,578,806	1.2950	-0.65%
2005-02-17	0	1.530	1.510	1.530	1.500	1.550	1,520,000	2,318,770	1.5255	1.314	1.297	1.314	1.288	1.331	1,769,753	1.3102	0.66%
2005-02-16	0	1.520	1.500	1.520	1.500	1.520	935,000	1,406,470	1.5042	1.305	1.288	1.305	1.288	1.305	1,088,631	1.2920	1.33%
2005-02-15	0	1.500	1.500	1.520	1.500	1.540	775,387	1,171,293	1.5106	1.288	1.288	1.305	1.288	1.323	902,792	1.2974	-1.32%
2005-02-14	0	1.520	1.520	1.530	1.510	1.580	1,002,000	1,526,500	1.5235	1.305	1.305	1.314	1.297	1.357	1,166,639	1.3085	-0.65%
2005-02-08	0	1.530	1.510	1.530	1.500	1.530	577,000	873,630	1.5141	1.314	1.297	1.314	1.288	1.314	671,807	1.3004	2.00%
2005-02-07	0	1.500	1.490	1.500	1.480	1.510	712,000	1,065,510	1.4965	1.288	1.280	1.288	1.271	1.297	828,989	1.2853	0.67%
2005-02-04	0	1.490	1.490	1.500	1.480	1.530	2,383,000	3,584,400	1.5042	1.280	1.280	1.288	1.271	1.314	2,774,553	1.2919	-0.67%
2005-02-03	0	1.500	1.500	1.510	1.480	1.550	1,611,000	2,429,740	1.5082	1.288	1.288	1.297	1.271	1.331	1,875,705	1.2954	-1.96%
2005-02-02	0	1.530	1.520	1.530	1.510	1.540	2,686,000	4,087,150	1.5216	1.314	1.305	1.314	1.297	1.323	3,127,339	1.3069	0.00%
2005-02-01	0	1.530	1.520	1.530	1.510	1.550	2,679,000	4,099,300	1.5302	1.314	1.305	1.314	1.297	1.331	3,119,189	1.3142	0.00%
2005-01-31	0	1.530	1.520	1.530	1.500	1.540	2,728,000	4,159,020	1.5246	1.314	1.305	1.314	1.288	1.323	3,176,240	1.3094	-0.65%
2005-01-28	0	1.540	1.530	1.540	1.510	1.560	2,662,000	4,069,500	1.5287	1.323	1.314	1.323	1.297	1.340	3,099,396	1.3130	1.32%
2005-01-27	0	1.520	1.520	1.530	1.510	1.540	2,131,000	3,238,890	1.5199	1.305	1.305	1.314	1.297	1.323	2,481,146	1.3054	0.00%
2005-01-26	0	1.520	1.510	1.520	1.490	1.540	3,443,000	5,200,180	1.5104	1.305	1.297	1.305	1.280	1.323	4,008,722	1.2972	0.66%
2005-01-25	0	1.510	1.510	1.520	1.460	1.530	2,809,000	4,205,110	1.4970	1.297	1.297	1.305	1.254	1.314	3,270,549	1.2858	-1.31%
2005-01-24	0	1.530	1.520	1.530	1.510	1.560	2,716,000	4,165,090	1.5335	1.314	1.305	1.314	1.297	1.340	3,162,268	1.3171	-1.29%
2005-01-21	0	1.550	1.540	1.550	1.540	1.590	2,772,000	4,332,270	1.5629	1.331	1.323	1.331	1.323	1.366	3,227,470	1.3423	0.00%
2005-01-20	0	1.550	1.550	1.560	1.550	1.590	3,259,000	5,102,560	1.5657	1.331	1.331	1.340	1.331	1.366	3,794,489	1.3447	-2.52%
2005-01-19	0	1.590	1.580	1.590	1.490	1.600	4,826,000	7,472,620	1.5484	1.366	1.357	1.366	1.280	1.374	5,618,964	1.3299	5.30%
2005-01-18	0	1.510	1.500	1.510	1.490	1.590	5,566,000	8,624,090	1.5494	1.297	1.288	1.297	1.280	1.366	6,480,554	1.3308	-4.43%
2005-01-17	0	1.580	1.570	1.580	1.540	1.660	6,414,000	10,225,070	1.5942	1.357	1.348	1.357	1.323	1.426	7,467,890	1.3692	4.64%
2005-01-14	0	1.510	1.500	1.510	1.430	1.520	1,559,000	2,311,190	1.4825	1.297	1.288	1.297	1.228	1.305	1,815,161	1.2733	4.86%
2005-01-13	0	1.440	1.430	1.440	1.410	1.450	633,000	905,730	1.4309	1.237	1.228	1.237	1.211	1.245	737,009	1.2289	1.41%
2005-01-12	0	1.420	1.410	1.420	1.400	1.440	565,000	801,970	1.4194	1.220	1.211	1.220	1.202	1.237	657,836	1.2191	-1.39%
2005-01-11	0	1.440	1.430	1.440	1.370	1.440	884,000	1,247,470	1.4112	1.237	1.228	1.237	1.177	1.237	1,029,251	1.2120	2.86%
2005-01-10	0	1.400	1.390	1.400	1.380	1.400	322,000	447,410	1.3895	1.202	1.194	1.202	1.185	1.202	374,908	1.1934	1.45%
2005-01-07	0	1.380	1.370	1.390	1.370	1.440	647,000	907,480	1.4026	1.185	1.177	1.194	1.177	1.237	753,309	1.2047	-2.13%
2005-01-06	0	1.410	1.380	1.480	1.370	1.420	502,000	692,440	1.3794	1.211	1.185	1.271	1.177	1.220	584,484	1.1847	2.17%
2005-01-05	0	1.380	1.370	1.380	1.350	1.400	688,000	945,640	1.3745	1.185	1.177	1.185	1.159	1.202	801,046	1.1805	-1.43%
2005-01-04	0	1.400	1.390	1.420	1.380	1.460	1,018,000	1,437,760	1.4123	1.202	1.194	1.220	1.185	1.254	1,185,268	1.2130	-4.76%
2005-01-03	0	1.470	1.450	1.460	1.430	1.480	832,000	1,208,560	1.4526	1.263	1.245	1.254	1.228	1.271	968,707	1.2476	1.38%
2004-12-31	0	1.450	1.450	1.460	1.350	1.550	2,045,000	2,961,010	1.4479	1.245	1.245	1.254	1.159	1.331	2,381,016	1.2436	7.41%
2004-12-30	0	1.350	1.340	1.350	1.310	1.360	735,000	981,260	1.3350	1.159	1.151	1.159	1.125	1.168	855,768	1.1466	0.75%
2004-12-29	0	1.340	1.330	1.340	1.310	1.350	493,000	654,960	1.3285	1.151	1.142	1.151	1.125	1.159	574,005	1.1410	0.00%
2004-12-28	0	1.340	1.340	1.350	1.340	1.400	430,000	587,120	1.3654	1.151	1.151	1.159	1.151	1.202	500,654	1.1727	-3.60%
2004-12-24	0	1.390	1.380	1.390	1.360	1.390	202,000	278,380	1.3781	1.194	1.185	1.194	1.168	1.194	235,191	1.1836	2.21%
2004-12-23	0	1.360	1.350	1.370	1.340	1.390	374,000	508,450	1.3595	1.168	1.159	1.177	1.151	1.194	435,452	1.1676	-1.45%
2004-12-22	0	1.380	1.350	1.380	1.350	1.400	481,000	660,520	1.3732	1.185	1.159	1.185	1.159	1.202	560,034	1.1794	0.00%
2004-12-21	0	1.380	1.370	1.380	1.360	1.390	310,000	425,710	1.3733	1.185	1.177	1.185	1.168	1.194	360,936	1.1795	0.00%
2004-12-20	0	1.380	1.370	1.380	1.370	1.400	373,000	516,190	1.3839	1.185	1.177	1.185	1.177	1.202	434,288	1.1886	0.00%
2004-12-17	0	1.380	1.370	1.390	1.370	1.420	725,000	1,002,580	1.3829	1.185	1.177	1.194	1.177	1.220	844,125	1.1877	-2.13%
2004-12-16	0	1.410	1.410	1.420	1.400	1.440	174,000	246,870	1.4188	1.211	1.211	1.220	1.202	1.237	202,590	1.2186	-0.70%
2004-12-15	0	1.420	1.410	1.420	1.410	1.440	207,000	294,340	1.4219	1.220	1.211	1.220	1.211	1.237	241,012	1.2213	-0.70%
2004-12-14	0	1.430	1.420	1.430	1.390	1.430	591,000	835,770	1.4142	1.228	1.220	1.228	1.194	1.228	688,108	1.2146	1.42%
2004-12-13	0	1.410	1.410	1.420	1.380	1.430	355,000	496,640	1.3990	1.211	1.211	1.220	1.185	1.228	413,330	1.2016	-1.40%
2004-12-10	0	1.430	1.420	1.440	1.410	1.440	599,000	857,120	1.4309	1.228	1.220	1.237	1.211	1.237	697,422	1.2290	1.42%
2004-12-09	0	1.410	1.400	1.410	1.390	1.430	462,180	651,013	1.4086	1.211	1.202	1.211	1.194	1.228	538,121	1.2098	0.71%
2004-12-08	0	1.400	1.400	1.410	1.400	1.440	540,843	770,106	1.4239	1.202	1.202	1.211	1.202	1.237	629,709	1.2230	-3.45%
2004-12-07	0	1.450	1.440	1.450	1.440	1.480	236,100	342,549	1.4509	1.245	1.237	1.245	1.237	1.271	274,894	1.2461	0.69%
2004-12-06	0	1.440	1.440	1.450	1.430	1.490	654,600	946,734	1.4463	1.237	1.237	1.245	1.228	1.280	762,158	1.2422	-2.70%
2004-12-03	0	1.480	1.470	1.490	1.450	1.550	507,000	754,120	1.4874	1.271	1.263	1.280	1.245	1.331	590,306	1.2775	-0.67%
2004-12-02	0	1.490	1.490	1.500	1.470	1.540	659,000	985,250	1.4951	1.280	1.280	1.288	1.263	1.323	767,281	1.2841	-1.97%
2004-12-01	0	1.520	1.510	1.540	1.520	1.570	337,000	516,090	1.5314	1.305	1.297	1.323	1.305	1.348	392,373	1.3153	-2.56%
2004-11-30	0	1.560	1.560	1.570	1.550	1.630	1,457,000	2,277,770	1.5633	1.340	1.340	1.348	1.331	1.400	1,696,401	1.3427	-2.50%
2004-11-29	0	1.600	1.590	1.600	1.540	1.660	2,592,000	4,102,220	1.5826	1.374	1.366	1.374	1.323	1.426	3,017,894	1.3593	-1.23%
2004-11-26	0	1.620	1.600	1.610	1.440	1.650	3,811,000	5,877,900	1.5424	1.391	1.374	1.383	1.237	1.417	4,437,189	1.3247	14.08%
2004-11-25	0	1.420	1.420	1.430	1.400	1.440	606,000	861,380	1.4214	1.220	1.220	1.228	1.202	1.237	705,572	1.2208	-0.70%
2004-11-24	0	1.430	1.410	1.420	1.400	1.440	395,000	559,740	1.4171	1.228	1.211	1.220	1.202	1.237	459,903	1.2171	0.00%
2004-11-23	0	1.430	1.420	1.430	1.420	1.440	872,000	1,239,960	1.4220	1.228	1.220	1.228	1.220	1.237	1,015,279	1.2213	-0.69%
2004-11-22	0	1.440	1.430	1.440	1.390	1.440	1,174,000	1,677,290	1.4287	1.237	1.228	1.237	1.194	1.237	1,366,901	1.2271	0.70%
2004-11-19	0	1.430	1.420	1.430	1.330	1.430	3,350,000	4,597,670	1.3724	1.228	1.220	1.228	1.142	1.228	3,900,441	1.1788	6.72%
2004-11-18	0	1.340	1.330	1.340	1.300	1.370	3,059,000	4,046,650	1.3229	1.151	1.142	1.151	1.117	1.177	3,561,627	1.1362	0.75%
2004-11-17	0	1.330	1.320	1.330	1.320	1.370	1,681,000	2,235,790	1.3300	1.142	1.134	1.142	1.134	1.177	1,957,207	1.1423	-0.75%
2004-11-16	0	1.340	1.330	1.340	1.330	1.380	2,951,000	3,999,940	1.3555	1.151	1.142	1.151	1.142	1.185	3,435,881	1.1642	0.75%
2004-11-15	0	1.330	1.320	1.330	1.320	1.350	487,000	650,370	1.3355	1.142	1.134	1.142	1.134	1.159	567,019	1.1470	-1.48%
2004-11-12	0	1.350	1.340	1.350	1.340	1.360	1,336,000	1,803,070	1.3496	1.159	1.151	1.159	1.151	1.168	1,555,519	1.1591	0.75%
2004-11-11	0	1.340	1.330	1.340	1.300	1.390	1,175,000	1,579,860	1.3446	1.151	1.142	1.151	1.117	1.194	1,368,065	1.1548	-3.60%
2004-11-10	0	1.390	1.380	1.390	1.390	1.430	2,725,000	3,823,300	1.4030	1.194	1.185	1.194	1.194	1.228	3,172,747	1.2050	-2.80%
2004-11-09	0	1.430	1.430	1.440	1.410	1.440	680,000	967,610	1.4230	1.228	1.228	1.237	1.211	1.237	791,731	1.2221	0.00%
2004-11-08	0	1.430	1.430	1.440	1.420	1.440	381,000	543,010	1.4252	1.228	1.228	1.237	1.220	1.237	443,602	1.2241	-0.69%
2004-11-05	0	1.440	1.430	1.440	1.410	1.460	755,000	1,083,230	1.4347	1.237	1.228	1.237	1.211	1.254	879,055	1.2323	0.70%
2004-11-04	0	1.430	1.420	1.430	1.410	1.440	354,000	502,960	1.4208	1.228	1.220	1.228	1.211	1.237	412,166	1.2203	0.00%
2004-11-03	0	1.430	1.420	1.430	1.410	1.450	584,000	834,150	1.4283	1.228	1.220	1.228	1.211	1.245	679,958	1.2268	-0.69%
2004-11-02	0	1.440	1.430	1.440	1.420	1.460	639,000	918,280	1.4371	1.237	1.228	1.237	1.220	1.254	743,995	1.2343	0.70%
2004-11-01	0	1.430	1.420	1.430	1.420	1.440	179,000	254,800	1.4235	1.228	1.220	1.228	1.220	1.237	208,412	1.2226	0.00%
2004-10-29	0	1.430	1.420	1.430	1.410	1.450	539,000	769,390	1.4274	1.228	1.220	1.228	1.211	1.245	627,564	1.2260	-0.69%
2004-10-28	0	1.440	1.430	1.440	1.440	1.450	430,000	619,630	1.4410	1.237	1.228	1.237	1.237	1.245	500,654	1.2376	0.70%
2004-10-27	0	1.430	1.420	1.430	1.400	1.430	411,000	583,680	1.4201	1.228	1.220	1.228	1.202	1.228	478,532	1.2197	2.88%
2004-10-26	0	1.390	1.390	1.400	1.390	1.450	2,004,000	2,819,480	1.4069	1.194	1.194	1.202	1.194	1.245	2,333,279	1.2084	-2.80%
2004-10-25	0	1.430	1.420	1.430	1.410	1.440	351,000	499,020	1.4217	1.228	1.220	1.228	1.211	1.237	408,673	1.2211	-0.69%
2004-10-21	0	1.440	1.440	1.450	1.410	1.450	652,000	930,210	1.4267	1.237	1.237	1.245	1.211	1.245	759,131	1.2254	0.70%
2004-10-20	0	1.430	1.410	1.420	1.410	1.460	363,000	518,930	1.4296	1.228	1.211	1.220	1.211	1.254	422,645	1.2278	-0.69%
2004-10-19	0	1.440	1.440	1.450	1.420	1.450	375,000	536,990	1.4320	1.237	1.237	1.245	1.220	1.245	436,617	1.2299	0.70%
2004-10-18	0	1.430	1.420	1.440	1.400	1.440	346,000	492,710	1.4240	1.228	1.220	1.237	1.202	1.237	402,852	1.2231	0.70%
2004-10-15	0	1.420	1.410	1.420	1.410	1.450	491,000	700,370	1.4264	1.220	1.211	1.220	1.211	1.245	571,677	1.2251	0.00%
2004-10-14	0	1.420	1.410	1.420	1.420	1.440	430,000	612,050	1.4234	1.220	1.211	1.220	1.220	1.237	500,654	1.2225	-1.39%
2004-10-13	0	1.440	1.440	1.450	1.430	1.450	183,000	263,320	1.4389	1.237	1.237	1.245	1.228	1.245	213,069	1.2358	0.00%
2004-10-12	0	1.440	1.430	1.440	1.440	1.460	258,000	372,690	1.4445	1.237	1.228	1.237	1.237	1.254	300,392	1.2407	-0.69%
2004-10-11	0	1.450	1.440	1.450	1.440	1.460	301,000	435,740	1.4476	1.245	1.237	1.245	1.237	1.254	350,458	1.2433	0.00%
2004-10-08	0	1.450	1.440	1.450	1.430	1.470	471,000	681,320	1.4465	1.245	1.237	1.245	1.228	1.263	548,390	1.2424	0.00%
2004-10-07	0	1.450	1.440	1.450	1.440	1.450	360,000	518,900	1.4414	1.245	1.237	1.245	1.237	1.245	419,152	1.2380	-0.68%
2004-10-06	0	1.460	1.450	1.460	1.440	1.470	421,000	609,200	1.4470	1.254	1.245	1.254	1.237	1.263	490,175	1.2428	1.39%
2004-10-05	0	1.440	1.430	1.440	1.410	1.450	515,000	735,900	1.4289	1.237	1.228	1.237	1.211	1.245	599,620	1.2273	0.00%
2004-10-04	0	1.440	1.420	1.440	1.410	1.480	813,000	1,168,850	1.4377	1.237	1.220	1.237	1.211	1.271	946,585	1.2348	0.00%
2004-09-30	0	1.440	1.430	1.440	1.400	1.460	477,000	681,510	1.4287	1.237	1.228	1.237	1.202	1.254	555,376	1.2271	-0.69%
2004-09-28	0	1.450	1.440	1.450	1.430	1.460	328,000	474,630	1.4470	1.245	1.237	1.245	1.228	1.254	381,894	1.2428	-0.68%
2004-09-27	0	1.460	1.450	1.460	1.440	1.490	545,000	794,990	1.4587	1.254	1.245	1.254	1.237	1.280	634,549	1.2528	-2.67%
2004-09-24	0	1.500	1.490	1.500	1.480	1.510	380,000	569,820	1.4995	1.288	1.280	1.288	1.271	1.297	442,438	1.2879	0.00%
2004-09-23	0	1.500	1.490	1.500	1.470	1.520	792,000	1,181,510	1.4918	1.288	1.280	1.288	1.263	1.305	922,134	1.2813	-1.96%
2004-09-22	0	1.530	1.530	1.540	1.500	1.530	297,000	451,530	1.5203	1.314	1.314	1.323	1.288	1.314	345,800	1.3058	1.32%
2004-09-21	0	1.510	1.510	1.520	1.480	1.520	687,000	1,031,770	1.5018	1.297	1.297	1.305	1.271	1.305	799,882	1.2899	1.34%
2004-09-20	0	1.490	1.480	1.500	1.470	1.520	742,000	1,105,380	1.4897	1.280	1.271	1.288	1.263	1.305	863,919	1.2795	-0.67%
2004-09-17	0	1.500	1.490	1.500	1.490	1.550	843,000	1,274,160	1.5115	1.288	1.280	1.288	1.280	1.331	981,514	1.2982	-0.66%
2004-09-16	0	1.510	1.510	1.520	1.510	1.570	1,417,000	2,186,740	1.5432	1.297	1.297	1.305	1.297	1.348	1,649,828	1.3254	-2.58%
2004-09-15	0	1.550	1.540	1.550	1.490	1.600	2,631,000	4,094,670	1.5563	1.331	1.323	1.331	1.280	1.374	3,063,302	1.3367	4.03%
2004-09-14	0	1.490	1.480	1.490	1.440	1.560	2,478,000	3,702,610	1.4942	1.280	1.271	1.280	1.237	1.340	2,885,162	1.2833	2.05%
2004-09-13	0	1.460	1.450	1.460	1.450	1.480	636,000	927,040	1.4576	1.254	1.245	1.254	1.245	1.271	740,502	1.2519	0.00%
2004-09-10	0	1.460	1.450	1.460	1.430	1.480	835,000	1,208,260	1.4470	1.254	1.245	1.254	1.228	1.271	972,200	1.2428	-0.68%
2004-09-09	0	1.470	1.460	1.470	1.440	1.500	1,359,000	1,982,940	1.4591	1.263	1.254	1.263	1.237	1.288	1,582,298	1.2532	0.68%
2004-09-08	0	1.460	1.460	1.470	1.430	1.460	1,301,000	1,879,330	1.4445	1.254	1.254	1.263	1.228	1.254	1,514,768	1.2407	1.39%
2004-09-07	0	1.440	1.430	1.440	1.420	1.470	1,245,000	1,794,650	1.4415	1.237	1.228	1.237	1.220	1.263	1,449,567	1.2381	2.13%
2004-09-06	0	1.410	1.400	1.410	1.400	1.480	1,202,000	1,703,070	1.4169	1.211	1.202	1.211	1.202	1.271	1,399,502	1.2169	-4.73%
2004-09-03	0	1.480	1.470	1.480	1.470	1.550	908,000	1,379,610	1.5194	1.271	1.263	1.271	1.263	1.331	1,057,194	1.3050	-2.63%
2004-09-02	0	1.520	1.510	1.520	1.500	1.560	1,035,000	1,571,780	1.5186	1.305	1.297	1.305	1.288	1.340	1,205,062	1.3043	-0.65%
2004-09-01	0	1.530	1.530	1.540	1.530	1.590	724,000	1,128,860	1.5592	1.314	1.314	1.323	1.314	1.366	842,961	1.3392	-2.55%
2004-08-31	0	1.570	1.570	1.580	1.540	1.590	1,020,000	1,593,980	1.5627	1.348	1.348	1.357	1.323	1.366	1,187,597	1.3422	-0.63%
2004-08-30	0	1.580	1.580	1.590	1.580	1.610	771,000	1,228,550	1.5935	1.357	1.357	1.366	1.357	1.383	897,684	1.3686	-0.63%
2004-08-27	0	1.590	1.580	1.590	1.560	1.630	1,190,000	1,892,220	1.5901	1.366	1.357	1.366	1.340	1.400	1,385,530	1.3657	-1.24%
2004-08-26	0	1.610	1.600	1.610	1.580	1.630	1,006,000	1,613,990	1.6044	1.383	1.374	1.383	1.357	1.400	1,171,297	1.3780	-0.62%
2004-08-25	0	1.620	1.610	1.620	1.600	1.640	1,025,000	1,653,130	1.6128	1.391	1.383	1.391	1.374	1.409	1,193,419	1.3852	0.62%
2004-08-24	0	1.610	1.600	1.610	1.570	1.610	1,001,000	1,590,930	1.5893	1.383	1.374	1.383	1.348	1.383	1,165,475	1.3650	0.62%
2004-08-23	0	1.600	1.590	1.600	1.570	1.610	1,290,000	2,045,790	1.5859	1.374	1.366	1.374	1.348	1.383	1,501,961	1.3621	0.00%
2004-08-20	0	1.600	1.590	1.600	1.580	1.670	2,470,000	3,977,040	1.6101	1.374	1.366	1.374	1.357	1.434	2,875,848	1.3829	-3.03%
2004-08-19	0	1.650	1.650	1.660	1.640	1.690	1,586,000	2,636,350	1.6623	1.417	1.417	1.426	1.409	1.452	1,846,597	1.4277	-1.20%
2004-08-18	0	1.670	1.660	1.670	1.650	1.730	2,899,000	4,861,850	1.6771	1.434	1.426	1.434	1.417	1.486	3,375,337	1.4404	-2.91%
2004-08-17	0	1.720	1.710	1.720	1.680	1.720	1,827,000	3,096,300	1.6947	1.477	1.469	1.477	1.443	1.477	2,127,196	1.4556	2.99%
2004-08-16	0	1.670	1.660	1.670	1.650	1.710	6,105,000	10,272,440	1.6826	1.434	1.426	1.434	1.417	1.469	7,108,118	1.4452	0.00%
2004-08-13	0	1.670	1.660	1.670	1.620	1.680	1,082,000	1,788,490	1.6529	1.434	1.426	1.434	1.391	1.443	1,259,784	1.4197	1.21%
2004-08-12	0	1.650	1.640	1.650	1.630	1.650	865,000	1,422,350	1.6443	1.417	1.409	1.417	1.400	1.417	1,007,129	1.4123	0.00%
2004-08-11	0	1.650	1.640	1.650	1.640	1.690	868,140	1,439,994	1.6587	1.417	1.409	1.417	1.409	1.452	1,010,785	1.4246	-0.60%
2004-08-10	0	1.660	1.650	1.660	1.640	1.680	1,051,000	1,738,080	1.6537	1.426	1.417	1.426	1.409	1.443	1,223,691	1.4204	0.61%
2004-08-09	0	1.650	1.640	1.650	1.640	1.680	1,085,000	1,806,850	1.6653	1.417	1.409	1.417	1.409	1.443	1,263,277	1.4303	-1.79%
2004-08-06	0	1.680	1.670	1.680	1.660	1.690	811,000	1,360,890	1.6780	1.443	1.434	1.443	1.426	1.452	944,256	1.4412	-0.59%
2004-08-05	0	1.690	1.680	1.690	1.660	1.690	1,243,000	2,078,030	1.6718	1.452	1.443	1.452	1.426	1.452	1,447,238	1.4359	0.60%
2004-08-04	0	1.680	1.670	1.680	1.630	1.680	964,000	1,598,000	1.6577	1.443	1.434	1.443	1.400	1.443	1,122,396	1.4237	1.20%
2004-08-03	0	1.660	1.650	1.660	1.630	1.690	1,164,000	1,936,280	1.6635	1.426	1.417	1.426	1.400	1.452	1,355,258	1.4287	0.61%
2004-08-02	0	1.650	1.640	1.650	1.640	1.690	1,641,000	2,725,860	1.6611	1.417	1.409	1.417	1.409	1.452	1,910,634	1.4267	-1.79%
2004-07-30	0	1.680	1.670	1.690	1.660	1.690	974,000	1,629,110	1.6726	1.443	1.434	1.452	1.426	1.452	1,134,039	1.4366	0.60%
2004-07-29	0	1.670	1.660	1.670	1.650	1.720	1,302,335	2,176,163	1.6710	1.434	1.426	1.434	1.417	1.477	1,516,323	1.4352	-3.47%
2004-07-28	0	1.730	1.720	1.730	1.710	1.760	1,090,000	1,894,400	1.7380	1.486	1.477	1.486	1.469	1.512	1,269,099	1.4927	-0.57%
2004-07-27	0	1.740	1.740	1.750	1.710	1.750	1,249,000	2,168,550	1.7362	1.494	1.494	1.503	1.469	1.503	1,454,224	1.4912	0.00%
2004-07-26	0	1.740	1.730	1.740	1.730	1.780	1,381,000	2,418,790	1.7515	1.494	1.486	1.494	1.486	1.529	1,607,913	1.5043	-2.25%
2004-07-23	0	1.780	1.770	1.780	1.740	1.800	1,656,096	2,924,334	1.7658	1.529	1.520	1.529	1.494	1.546	1,928,211	1.5166	-0.56%
2004-07-22	0	1.790	1.780	1.790	1.740	1.790	1,567,000	2,759,710	1.7611	1.537	1.529	1.537	1.494	1.537	1,824,475	1.5126	0.00%
2004-07-21	0	1.790	1.780	1.790	1.780	1.820	1,143,000	2,062,280	1.8043	1.537	1.529	1.537	1.529	1.563	1,330,807	1.5496	0.00%
2004-07-20	0	1.790	1.780	1.800	1.750	1.810	2,060,000	3,675,850	1.7844	1.537	1.529	1.546	1.503	1.555	2,398,480	1.5326	0.00%
2004-07-19	0	1.790	1.780	1.790	1.730	1.800	2,098,000	3,705,610	1.7663	1.537	1.529	1.537	1.486	1.546	2,442,724	1.5170	2.87%
2004-07-16	0	1.740	1.730	1.740	1.720	1.760	566,000	976,820	1.7258	1.494	1.486	1.494	1.477	1.512	659,000	1.4823	-0.57%
2004-07-15	0	1.750	1.740	1.750	1.720	1.770	1,585,000	2,754,890	1.7381	1.503	1.494	1.503	1.477	1.520	1,845,433	1.4928	-0.57%
2004-07-14	0	1.760	1.750	1.760	1.720	1.810	1,674,000	2,946,850	1.7604	1.512	1.503	1.512	1.477	1.555	1,949,056	1.5119	-1.68%
2004-07-13	0	1.790	1.780	1.790	1.760	1.820	1,465,000	2,605,970	1.7788	1.537	1.529	1.537	1.512	1.563	1,705,715	1.5278	-1.65%
2004-07-12	0	1.820	1.820	1.830	1.780	1.890	3,403,000	6,197,890	1.8213	1.563	1.563	1.572	1.529	1.623	3,962,150	1.5643	-2.15%
2004-07-09	0	1.860	1.850	1.860	1.850	1.950	5,719,000	10,776,080	1.8843	1.598	1.589	1.598	1.589	1.675	6,658,694	1.6183	-2.62%
2004-07-08	0	1.910	1.900	1.910	1.740	1.990	9,942,000	18,976,100	1.9087	1.640	1.632	1.640	1.494	1.709	11,575,579	1.6393	9.77%
2004-07-07	0	1.740	1.730	1.740	1.710	1.750	938,000	1,614,920	1.7217	1.494	1.486	1.494	1.469	1.503	1,092,124	1.4787	-0.57%
2004-07-06	0	1.750	1.740	1.750	1.700	1.760	1,236,000	2,130,490	1.7237	1.503	1.494	1.503	1.460	1.512	1,439,088	1.4804	-0.57%
2004-07-05	0	1.760	1.750	1.760	1.720	1.760	762,000	1,325,930	1.7401	1.512	1.503	1.512	1.477	1.512	887,205	1.4945	0.00%
2004-07-02	0	1.760	1.750	1.760	1.720	1.770	965,000	1,683,540	1.7446	1.512	1.503	1.512	1.477	1.520	1,123,560	1.4984	0.57%
2004-06-30	0	1.750	1.750	1.760	1.710	1.780	722,000	1,257,980	1.7424	1.503	1.503	1.512	1.469	1.529	840,632	1.4965	-1.13%
2004-06-29	0	1.770	1.760	1.770	1.720	1.780	752,000	1,315,270	1.7490	1.520	1.512	1.520	1.477	1.529	875,562	1.5022	-0.56%
2004-06-28	0	1.780	1.770	1.780	1.750	1.780	839,000	1,478,180	1.7618	1.529	1.520	1.529	1.503	1.529	976,857	1.5132	1.14%
2004-06-25	0	1.760	1.750	1.760	1.730	1.790	2,108,000	3,708,720	1.7594	1.512	1.503	1.512	1.486	1.537	2,454,367	1.5111	-0.56%
2004-06-24	0	1.770	1.760	1.770	1.700	1.840	2,450,000	4,364,240	1.7813	1.520	1.512	1.520	1.460	1.580	2,852,562	1.5299	-1.12%
2004-06-23	0	1.790	1.780	1.790	1.770	1.860	2,632,000	4,747,070	1.8036	1.537	1.529	1.537	1.520	1.598	3,064,466	1.5491	-3.24%
2004-06-21	0	1.850	1.840	1.850	1.810	1.880	1,625,000	3,005,400	1.8495	1.589	1.580	1.589	1.555	1.615	1,892,005	1.5885	-1.07%
2004-06-18	0	1.870	1.870	1.880	1.850	1.950	1,823,000	3,418,600	1.8753	1.606	1.606	1.615	1.589	1.675	2,122,539	1.6106	-4.59%
2004-06-17	0	1.960	1.960	1.970	1.940	2.000	1,357,000	2,661,220	1.9611	1.683	1.683	1.692	1.666	1.718	1,579,970	1.6843	-1.51%
2004-06-16	0	1.990	1.990	2.000	1.870	1.990	2,897,000	5,504,300	1.9000	1.709	1.709	1.718	1.606	1.709	3,373,009	1.6319	3.11%
2004-06-15	0	1.930	1.920	1.930	1.900	2.000	4,716,000	9,254,450	1.9624	1.658	1.649	1.658	1.632	1.718	5,490,890	1.6854	-2.53%
2004-06-14	0	1.980	1.980	1.990	1.980	2.025	2,123,000	4,232,270	1.9935	1.701	1.701	1.709	1.701	1.739	2,471,832	1.7122	-2.22%
2004-06-11	0	2.025	2.000	2.025	2.000	2.025	758,000	1,527,200	2.0148	1.739	1.718	1.739	1.718	1.739	882,548	1.7304	0.00%
2004-06-10	0	2.025	2.025	2.050	2.000	2.050	2,079,000	4,206,225	2.0232	1.739	1.739	1.761	1.718	1.761	2,420,602	1.7377	0.00%
2004-06-09	0	2.025	2.000	2.025	2.000	2.100	2,044,000	4,133,300	2.0222	1.739	1.718	1.739	1.718	1.804	2,379,851	1.7368	-2.41%
2004-06-08	0	2.075	2.050	2.075	2.000	2.075	2,007,000	4,091,775	2.0388	1.782	1.761	1.782	1.718	1.782	2,336,772	1.7510	2.47%
2004-06-07	0	2.025	2.025	2.050	2.000	2.075	1,995,000	4,048,200	2.0292	1.739	1.739	1.761	1.718	1.782	2,322,800	1.7428	-2.41%
2004-06-04	0	2.075	2.050	2.075	2.025	2.075	1,524,000	3,124,625	2.0503	1.782	1.761	1.782	1.739	1.782	1,774,410	1.7609	0.00%
2004-06-03	0	2.075	2.050	2.075	2.025	2.100	2,888,000	5,915,875	2.0484	1.782	1.761	1.782	1.739	1.804	3,362,530	1.7594	-1.19%
2004-06-02	0	2.100	2.075	2.100	2.025	2.100	2,527,000	5,195,225	2.0559	1.804	1.782	1.804	1.739	1.804	2,942,214	1.7658	0.00%
2004-06-01	0	2.100	2.075	2.100	2.050	2.100	2,801,000	5,810,225	2.0743	1.804	1.782	1.804	1.761	1.804	3,261,235	1.7816	0.00%
2004-05-31	0	2.100	2.075	2.100	2.050	2.150	1,503,000	3,138,050	2.0879	1.804	1.782	1.804	1.761	1.847	1,749,959	1.7932	0.00%
2004-05-28	0	2.100	2.075	2.100	2.050	2.150	3,590,238	7,491,396	2.0866	1.804	1.782	1.804	1.761	1.847	4,180,153	1.7921	-1.18%
2004-05-27	0	2.125	2.100	2.125	2.025	2.125	3,716,000	7,811,500	2.1021	1.825	1.804	1.825	1.739	1.825	4,326,579	1.8055	4.94%
2004-05-25	0	2.025	2.025	2.050	2.000	2.100	2,117,000	4,295,675	2.0291	1.739	1.739	1.761	1.718	1.804	2,464,846	1.7428	-3.57%
2004-05-24	0	2.100	2.075	2.100	2.025	2.175	3,360,000	6,916,825	2.0586	1.804	1.782	1.804	1.739	1.868	3,912,084	1.7681	-2.33%
2004-05-21	0	2.150	2.125	2.150	2.050	2.300	14,275,000	31,062,175	2.1760	1.847	1.825	1.847	1.761	1.975	16,620,537	1.8689	-1.15%
2004-05-20	0	2.175	2.150	2.175	1.840	2.175	24,958,000	49,658,650	1.9897	1.868	1.847	1.868	1.580	1.868	29,058,870	1.7089	1.16%
2004-05-19	0	2.150	2.150	2.175	2.150	2.500	51,242,500	119,595,925	2.3339	1.847	1.847	1.868	1.847	2.147	59,662,199	2.0046	0.00%
2004-05-18	1	-	-	-	-	-	0	0	-	1.847	-	-	-	-	0	-	0.00%
2004-05-17	1	-	-	-	-	-	0	0	-	1.847	-	-	-	-	0	-	0.00%
2004-05-14	1	-	-	-	-	-	0	0	-	1.847	-	-	-	-	0	-	0.00%
2004-05-13	1	-	-	-	-	-	0	0	-	1.847	-	-	-	-	0	-	0.00%
2004-05-12	1	-	-	-	-	-	0	0	-	1.847	-	-	-	-	0	-	0.00%
2004-05-11	1	-	-	-	-	-	0	0	-	1.847	-	-	-	-	0	-	0.00%
2004-05-10	1	-	-	-	-	-	0	0	-	1.847	-	-	-	-	0	-	0.00%
2004-05-07	1	-	-	-	-	-	0	0	-	1.847	-	-	-	-	0	-	0.00%
2004-05-06	1	-	-	-	-	-	0	0	-	1.847	-	-	-	-	0	-	0.00%
2004-05-05	1	-	-	-	-	-	0	0	-	1.847	-	-	-	-	0	-	0.00%
2004-05-04	1	-	-	-	-	-	0	0	-	1.847	-	-	-	-	0	-	0.00%
2004-05-03	1	-	-	-	-	-	0	0	-	1.847	-	-	-	-	0	-	0.00%
2004-04-30	1	-	-	-	-	-	0	0	-	1.847	-	-	-	-	0	-	0.00%
2004-04-29	1	-	-	-	-	-	0	0	-	1.847	-	-	-	-	0	-	0.00%
2004-04-28	1	-	-	-	-	-	0	0	-	1.847	-	-	-	-	0	-	0.00%
2004-04-27	1	-	-	-	-	-	0	0	-	1.847	-	-	-	-	0	-	0.00%
2004-04-26	1	-	-	-	-	-	0	0	-	1.847	-	-	-	-	0	-	0.00%
2004-04-23	1	-	-	-	-	-	0	0	-	1.847	-	-	-	-	0	-	0.00%
2004-04-22	1	-	-	-	-	-	0	0	-	1.847	-	-	-	-	0	-	0.00%
2004-04-21	0	2.150	2.125	2.150	2.075	2.175	958,000	2,045,925	2.1356	1.847	1.825	1.847	1.782	1.868	1,115,410	1.8342	-1.15%
2004-04-20	0	2.175	2.175	2.200	2.050	2.200	1,697,000	3,590,600	2.1159	1.868	1.868	1.890	1.761	1.890	1,975,836	1.8173	0.00%
2004-04-19	0	2.175	2.175	2.200	2.175	2.250	2,082,000	4,577,925	2.1988	1.868	1.868	1.890	1.868	1.932	2,424,095	1.8885	-1.14%
2004-04-16	0	2.200	2.175	2.200	2.100	2.225	4,003,000	8,713,525	2.1767	1.890	1.868	1.890	1.804	1.911	4,660,736	1.8696	6.02%
2004-04-15	0	2.075	2.050	2.075	2.050	2.175	1,641,000	3,438,850	2.0956	1.782	1.761	1.782	1.761	1.868	1,910,634	1.7998	-4.60%
2004-04-14	0	2.175	2.175	2.200	2.075	2.200	1,683,000	3,614,750	2.1478	1.868	1.868	1.890	1.782	1.890	1,959,535	1.8447	3.57%
2004-04-13	0	2.100	2.075	2.100	2.025	2.200	1,478,000	3,101,000	2.0981	1.804	1.782	1.804	1.739	1.890	1,720,851	1.8020	-3.45%
2004-04-08	0	2.175	2.150	2.175	2.050	2.250	1,303,000	2,818,275	2.1629	1.868	1.847	1.868	1.761	1.932	1,517,097	1.8577	6.10%
2004-04-07	0	2.050	2.050	2.100	1.960	2.050	1,429,000	2,840,465	1.9877	1.761	1.761	1.804	1.683	1.761	1,663,800	1.7072	2.50%
2004-04-06	0	2.000	1.990	2.000	1.900	2.125	3,197,000	6,400,020	2.0019	1.718	1.709	1.718	1.632	1.825	3,722,302	1.7194	-4.76%
2004-04-02	0	2.100	2.075	2.100	2.075	2.300	3,576,000	7,762,175	2.1706	1.804	1.782	1.804	1.782	1.975	4,163,576	1.8643	-6.67%
2004-04-01	0	2.250	2.250	2.300	2.250	2.400	6,610,000	15,344,375	2.3214	1.932	1.932	1.975	1.932	2.061	7,696,095	1.9938	1.12%
2004-03-31	0	2.225	2.200	2.225	2.125	2.275	5,687,000	12,556,175	2.2079	1.911	1.890	1.911	1.825	1.954	6,621,436	1.8963	4.71%
2004-03-30	0	2.125	2.100	2.125	2.100	2.150	3,775,000	7,996,125	2.1182	1.825	1.804	1.825	1.804	1.847	4,395,273	1.8193	0.00%
2004-03-29	0	2.125	2.075	2.125	2.000	2.175	4,800,000	10,059,500	2.0957	1.825	1.782	1.825	1.718	1.868	5,588,692	1.8000	6.25%
2004-03-26	0	2.000	2.000	2.025	1.960	2.050	4,320,000	8,593,835	1.9893	1.718	1.718	1.739	1.683	1.761	5,029,823	1.7086	0.00%
2004-03-25	0	2.000	1.990	2.000	1.970	2.025	2,651,000	5,292,055	1.9962	1.718	1.709	1.718	1.692	1.739	3,086,588	1.7145	0.00%
2004-03-24	0	2.000	2.000	2.025	1.960	2.025	3,695,000	7,375,665	1.9961	1.718	1.718	1.739	1.683	1.739	4,302,129	1.7144	2.04%
2004-03-23	0	1.960	1.940	1.950	1.930	2.000	1,620,000	3,164,010	1.9531	1.683	1.666	1.675	1.658	1.718	1,886,184	1.6775	1.55%
2004-03-22	0	1.930	1.900	1.930	1.800	2.000	1,471,000	2,830,720	1.9244	1.658	1.632	1.658	1.546	1.718	1,712,701	1.6528	-2.53%
2004-03-19	0	1.980	1.970	1.980	1.900	1.980	3,133,000	6,095,300	1.9455	1.701	1.692	1.701	1.632	1.701	3,647,786	1.6710	4.21%
2004-03-18	0	1.900	1.900	1.910	1.850	1.960	2,932,000	5,602,670	1.9109	1.632	1.632	1.640	1.589	1.683	3,413,759	1.6412	1.60%
2004-03-17	0	1.870	1.870	1.880	1.650	1.870	2,175,000	3,778,330	1.7372	1.606	1.606	1.615	1.417	1.606	2,532,376	1.4920	14.72%
2004-03-16	0	1.630	1.630	1.640	1.560	1.640	992,100	1,613,539	1.6264	1.400	1.400	1.409	1.340	1.409	1,155,113	1.3969	1.24%
2004-03-15	0	1.610	1.570	1.610	1.460	1.650	1,179,000	1,798,050	1.5251	1.383	1.348	1.383	1.254	1.417	1,372,723	1.3098	8.78%
2004-03-12	0	1.480	1.420	1.480	1.300	1.480	614,000	839,130	1.3667	1.271	1.220	1.271	1.117	1.271	714,887	1.1738	5.71%
2004-03-11	0	1.400	1.380	1.410	1.340	1.550	2,063,500	2,991,475	1.4497	1.202	1.185	1.211	1.151	1.331	2,402,555	1.2451	-10.83%
2004-03-10	0	1.570	1.500	1.550	1.470	1.660	952,000	1,471,030	1.5452	1.348	1.288	1.331	1.263	1.426	1,108,424	1.3271	-4.27%
2004-03-09	0	1.640	1.600	1.640	1.600	1.680	554,000	897,680	1.6204	1.409	1.374	1.409	1.374	1.443	645,028	1.3917	0.61%
2004-03-08	0	1.630	1.630	1.650	1.630	1.740	1,011,000	1,679,340	1.6611	1.400	1.400	1.417	1.400	1.494	1,177,118	1.4267	-1.21%
2004-03-05	0	1.650	1.610	1.650	1.580	1.680	1,050,000	1,703,530	1.6224	1.417	1.383	1.417	1.357	1.443	1,222,526	1.3935	3.77%
2004-03-04	0	1.590	1.570	1.590	1.570	1.600	730,000	1,161,450	1.5910	1.366	1.348	1.366	1.348	1.374	849,947	1.3665	0.63%
2004-03-03	0	1.580	1.580	1.610	1.580	1.680	1,078,000	1,771,570	1.6434	1.357	1.357	1.383	1.357	1.443	1,255,127	1.4115	-7.06%
2004-03-02	0	1.700	1.670	1.710	1.620	1.760	559,000	939,280	1.6803	1.460	1.434	1.469	1.391	1.512	650,850	1.4432	0.59%
2004-03-01	0	1.690	1.670	1.700	1.660	1.700	982,000	1,655,180	1.6855	1.452	1.434	1.460	1.426	1.460	1,143,353	1.4477	0.60%
2004-02-27	0	1.680	1.650	1.680	1.550	1.700	1,784,000	2,943,740	1.6501	1.443	1.417	1.443	1.331	1.460	2,077,131	1.4172	0.00%
2004-02-26	0	1.680	1.670	1.680	1.580	1.950	4,219,000	7,086,600	1.6797	1.443	1.434	1.443	1.357	1.675	4,912,228	1.4426	-8.20%
2004-02-25	0	1.830	1.830	1.840	1.750	1.930	1,652,000	3,055,960	1.8499	1.572	1.572	1.580	1.503	1.658	1,923,442	1.5888	-4.69%
2004-02-24	0	1.920	1.920	1.930	1.920	1.990	1,148,666	2,243,762	1.9534	1.649	1.649	1.658	1.649	1.709	1,337,404	1.6777	-0.52%
2004-02-23	0	1.930	1.900	1.940	1.800	2.075	2,049,000	3,990,540	1.9476	1.658	1.632	1.666	1.546	1.782	2,385,673	1.6727	-6.99%
2004-02-20	0	2.075	2.050	2.075	2.000	2.150	865,000	1,755,850	2.0299	1.782	1.761	1.782	1.718	1.847	1,007,129	1.7434	-1.19%
2004-02-19	0	2.100	2.075	2.100	2.075	2.150	930,000	1,964,400	2.1123	1.804	1.782	1.804	1.782	1.847	1,082,809	1.8142	0.00%
2004-02-18	0	2.100	2.125	2.150	2.075	2.175	984,000	2,079,925	2.1137	1.804	1.825	1.847	1.782	1.868	1,145,682	1.8154	-3.45%
2004-02-17	0	2.175	2.150	2.175	2.100	2.175	1,475,000	3,162,825	2.1443	1.868	1.847	1.868	1.804	1.868	1,717,359	1.8417	3.57%
2004-02-16	0	2.100	2.075	2.100	2.075	2.175	1,027,000	2,182,025	2.1247	1.804	1.782	1.804	1.782	1.868	1,195,747	1.8248	1.20%
2004-02-13	0	2.075	2.050	2.075	2.050	2.175	1,264,000	2,640,150	2.0887	1.782	1.761	1.782	1.761	1.868	1,471,689	1.7940	2.47%
2004-02-12	0	2.025	2.000	2.025	1.990	2.175	1,856,000	3,793,855	2.0441	1.739	1.718	1.739	1.709	1.868	2,160,961	1.7556	-4.71%
2004-02-11	0	2.125	2.075	2.150	2.100	2.300	2,602,000	5,590,425	2.1485	1.825	1.782	1.847	1.804	1.975	3,029,537	1.8453	-6.59%
2004-02-10	0	2.275	2.250	2.275	2.200	2.350	1,573,000	3,554,775	2.2599	1.954	1.932	1.954	1.890	2.018	1,831,461	1.9410	-1.09%
2004-02-09	0	2.300	2.275	2.300	2.250	2.400	1,079,000	2,497,800	2.3149	1.975	1.954	1.975	1.932	2.061	1,256,291	1.9882	-2.13%
2004-02-06	0	2.350	2.325	2.350	2.225	2.375	1,397,000	3,188,675	2.2825	2.018	1.997	2.018	1.911	2.040	1,626,542	1.9604	3.30%
2004-02-05	0	2.275	2.225	2.275	2.175	2.375	1,480,000	3,328,650	2.2491	1.954	1.911	1.954	1.868	2.040	1,723,180	1.9317	-3.19%
2004-02-04	0	2.350	2.325	2.350	2.325	2.400	1,600,000	3,771,250	2.3570	2.018	1.997	2.018	1.997	2.061	1,862,897	2.0244	-1.05%
2004-02-03	0	2.375	2.325	2.375	2.275	2.400	3,609,000	8,470,950	2.3472	2.040	1.997	2.040	1.954	2.061	4,201,998	2.0159	5.56%
2004-02-02	0	2.250	2.225	2.250	2.175	2.350	1,480,002	3,322,942	2.2452	1.932	1.911	1.932	1.868	2.018	1,723,182	1.9284	2.27%
2004-01-30	0	2.200	2.175	2.200	2.150	2.225	650,000	1,427,425	2.1960	1.890	1.868	1.890	1.847	1.911	756,802	1.8861	0.00%
2004-01-29	0	2.200	2.150	2.200	2.125	2.250	1,545,000	3,368,425	2.1802	1.890	1.847	1.890	1.825	1.932	1,798,860	1.8725	-1.12%
2004-01-28	0	2.225	2.175	2.225	2.000	2.300	4,397,000	9,525,250	2.1663	1.911	1.868	1.911	1.718	1.975	5,119,475	1.8606	2.30%
2004-01-27	0	2.175	2.150	2.175	2.075	2.225	1,409,000	2,986,900	2.1199	1.868	1.847	1.868	1.782	1.911	1,640,514	1.8207	6.10%
2004-01-26	0	2.050	2.000	2.075	1.990	2.150	1,202,000	2,439,560	2.0296	1.761	1.718	1.782	1.709	1.847	1,399,502	1.7432	2.50%
2004-01-21	0	2.000	1.970	2.000	1.930	2.025	253,000	502,030	1.9843	1.718	1.692	1.718	1.658	1.739	294,571	1.7043	3.63%
2004-01-20	0	1.930	1.850	1.950	1.860	1.990	2,286,000	4,345,530	1.9009	1.658	1.589	1.675	1.598	1.709	2,661,615	1.6327	-3.02%
2004-01-19	0	1.990	1.950	1.990	1.660	2.000	6,033,000	11,044,710	1.8307	1.709	1.675	1.709	1.426	1.718	7,024,287	1.5724	-0.50%
2004-01-16	0	2.000	1.950	1.990	1.950	2.500	4,991,000	11,021,600	2.2083	1.718	1.675	1.709	1.675	2.147	5,811,075	1.8967	-16.67%
2004-01-15	0	2.400	2.350	2.400	2.325	2.650	4,807,500	11,771,225	2.4485	2.061	2.018	2.061	1.997	2.276	5,597,424	2.1030	-5.88%
2004-01-14	0	2.550	2.475	2.550	2.425	2.700	7,722,000	19,783,250	2.5619	2.190	2.126	2.190	2.083	2.319	8,990,808	2.2004	0.00%
2004-01-13	0	2.550	2.500	2.575	2.150	2.625	13,162,000	31,555,175	2.3974	2.190	2.147	2.212	1.847	2.255	15,324,660	2.0591	20.00%
2004-01-12	0	2.125	2.100	2.125	1.960	2.150	10,573,000	21,714,295	2.0537	1.825	1.804	1.825	1.683	1.847	12,310,259	1.7639	7.87%
2004-01-09	0	1.970	1.910	2.000	1.480	2.000	16,977,000	29,656,030	1.7468	1.692	1.640	1.718	1.271	1.718	19,766,505	1.5003	24.68%
2004-01-08	0	1.580	1.550	1.580	1.190	1.580	7,360,000	10,350,660	1.4063	1.357	1.331	1.357	1.022	1.357	8,569,328	1.2079	33.90%
2004-01-07	0	1.180	1.180	1.210	1.120	1.270	11,464,000	13,565,420	1.1833	1.013	1.013	1.039	0.962	1.091	13,347,660	1.0163	0.85%
2004-01-06	0	1.170	1.170	1.180	1.110	1.220	3,635,000	4,287,880	1.1796	1.005	1.005	1.013	0.953	1.048	4,232,270	1.0131	2.63%
2004-01-05	0	1.140	1.150	1.170	1.050	1.170	5,127,000	5,784,260	1.1282	0.979	0.988	1.005	0.902	1.005	5,969,422	0.9690	9.62%
2004-01-02	0	1.040	1.040	1.070	1.010	1.100	3,846,100	4,129,922	1.0738	0.893	0.893	0.919	0.867	0.945	4,478,056	0.9223	-7.14%
2003-12-31	0	1.120	1.090	1.130	1.070	1.200	5,849,000	6,608,300	1.1298	0.962	0.936	0.971	0.919	1.031	6,810,054	0.9704	3.70%
2003-12-30	0	1.080	1.080	1.090	1.000	1.130	9,443,000	10,069,500	1.0663	0.928	0.928	0.936	0.859	0.971	10,994,587	0.9159	6.93%
2003-12-29	0	1.010	1.000	1.010	0.880	1.010	5,815,000	5,612,590	0.9652	0.867	0.859	0.867	0.756	0.867	6,770,468	0.8290	13.48%
2003-12-24	0	0.890	0.880	0.890	0.880	0.890	1,365,000	1,209,350	0.8860	0.764	0.756	0.764	0.756	0.764	1,589,284	0.7609	1.14%
2003-12-23	0	0.880	0.870	0.890	0.880	0.900	1,059,000	937,160	0.8849	0.756	0.747	0.764	0.756	0.773	1,233,005	0.7601	-1.12%
2003-12-22	0	0.890	0.890	0.900	0.870	0.900	4,727,000	4,187,050	0.8858	0.764	0.764	0.773	0.747	0.773	5,503,697	0.7608	2.30%
2003-12-19	0	0.870	0.870	0.880	0.840	0.880	14,376,260	11,973,283	0.8329	0.747	0.747	0.756	0.721	0.756	16,738,436	0.7153	3.57%
2003-12-18	0	0.840	0.830	0.840	0.810	0.840	2,938,000	2,436,960	0.8295	0.721	0.713	0.721	0.696	0.721	3,420,745	0.7124	0.00%
2003-12-17	0	0.840	0.840	0.850	0.810	0.840	2,549,000	2,089,920	0.8199	0.721	0.721	0.730	0.696	0.721	2,967,828	0.7042	3.70%
2003-12-16	0	0.810	0.810	0.820	0.810	0.820	1,330,000	1,079,500	0.8117	0.696	0.696	0.704	0.696	0.704	1,548,533	0.6971	-1.22%
2003-12-15	0	0.820	0.810	0.820	0.810	0.840	1,565,000	1,288,000	0.8230	0.704	0.696	0.704	0.696	0.721	1,822,146	0.7069	0.00%
2003-12-12	0	0.820	0.810	0.820	0.800	0.820	1,580,000	1,278,780	0.8094	0.704	0.696	0.704	0.687	0.704	1,839,611	0.6951	1.23%
2003-12-11	0	0.810	0.800	0.810	0.800	0.810	1,095,000	880,000	0.8037	0.696	0.687	0.696	0.687	0.696	1,274,920	0.6902	0.00%
2003-12-10	0	0.810	0.800	0.810	0.800	0.830	2,464,000	1,998,100	0.8109	0.696	0.687	0.696	0.687	0.713	2,868,862	0.6965	0.00%
2003-12-09	0	0.810	0.800	0.810	0.800	0.820	2,042,000	1,657,120	0.8115	0.696	0.687	0.696	0.687	0.704	2,377,523	0.6970	-1.22%
2003-12-08	0	0.820	0.810	0.820	0.800	0.820	2,927,000	2,357,600	0.8055	0.704	0.696	0.704	0.687	0.704	3,407,938	0.6918	-1.20%
2003-12-05	0	0.830	0.820	0.830	0.810	0.830	1,537,000	1,260,020	0.8198	0.713	0.704	0.713	0.696	0.713	1,789,546	0.7041	0.00%
2003-12-04	0	0.830	0.820	0.830	0.810	0.840	2,040,000	1,677,470	0.8223	0.713	0.704	0.713	0.696	0.721	2,375,194	0.7062	0.00%
2003-12-03	0	0.830	0.820	0.830	0.820	0.850	2,291,000	1,897,530	0.8283	0.713	0.704	0.713	0.704	0.730	2,667,436	0.7114	-2.35%
2003-12-02	0	0.850	0.840	0.850	0.840	0.870	3,238,000	2,747,940	0.8487	0.730	0.721	0.730	0.721	0.747	3,770,039	0.7289	1.19%
2003-12-01	0	0.840	0.830	0.840	0.830	0.840	2,896,000	2,417,020	0.8346	0.721	0.713	0.721	0.713	0.721	3,371,844	0.7168	1.20%
2003-11-28	0	0.830	0.820	0.830	0.820	0.830	2,336,000	1,924,860	0.8240	0.713	0.704	0.713	0.704	0.713	2,719,830	0.7077	1.22%
2003-11-27	0	0.820	0.810	0.820	0.810	0.830	1,975,000	1,616,950	0.8187	0.704	0.696	0.704	0.696	0.713	2,299,514	0.7032	0.00%
2003-11-26	0	0.820	0.820	0.830	0.820	0.840	2,599,000	2,142,140	0.8242	0.704	0.704	0.713	0.704	0.721	3,026,044	0.7079	-2.38%
2003-11-25	0	0.840	0.830	0.840	0.790	0.840	2,313,500	1,876,535	0.8111	0.721	0.713	0.721	0.679	0.721	2,693,633	0.6967	5.00%
2003-11-24	0	0.800	0.790	0.800	0.780	0.860	11,280,000	9,131,370	0.8095	0.687	0.679	0.687	0.670	0.739	13,133,426	0.6953	-3.61%
2003-11-21	0	0.830	0.820	0.830	0.780	0.830	3,580,000	2,849,740	0.7960	0.713	0.704	0.713	0.670	0.713	4,168,233	0.6837	3.75%
2003-11-20	0	0.800	0.790	0.800	0.780	0.820	3,796,000	3,038,890	0.8006	0.687	0.679	0.687	0.670	0.704	4,419,724	0.6876	-2.44%
2003-11-19	0	0.820	0.810	0.820	0.800	0.820	2,430,000	1,980,390	0.8150	0.704	0.696	0.704	0.687	0.704	2,829,275	0.7000	-1.20%
2003-11-18	0	0.830	0.830	0.840	0.810	0.830	2,730,000	2,230,110	0.8169	0.713	0.713	0.721	0.696	0.713	3,178,569	0.7016	1.22%
2003-11-17	0	0.820	0.810	0.820	0.800	0.840	3,496,000	2,848,970	0.8149	0.704	0.696	0.704	0.687	0.721	4,070,431	0.6999	-3.53%
2003-11-14	0	0.850	0.840	0.850	0.830	0.850	2,385,000	2,006,400	0.8413	0.730	0.721	0.730	0.713	0.730	2,776,881	0.7225	0.00%
2003-11-13	0	0.850	0.840	0.850	0.830	0.860	4,056,000	3,431,220	0.8460	0.730	0.721	0.730	0.713	0.739	4,722,445	0.7266	2.41%
2003-11-12	0	0.830	0.820	0.840	0.820	0.840	4,343,000	3,586,410	0.8258	0.713	0.704	0.721	0.704	0.721	5,056,602	0.7093	-1.19%
2003-11-11	0	0.840	0.830	0.840	0.820	0.880	5,936,000	4,995,790	0.8416	0.721	0.713	0.721	0.704	0.756	6,911,349	0.7228	-3.45%
2003-11-10	0	0.870	0.860	0.870	0.850	0.880	2,987,180	2,580,764	0.8639	0.747	0.739	0.747	0.730	0.756	3,478,006	0.7420	-1.14%
2003-11-07	0	0.880	0.870	0.880	0.860	0.880	1,724,000	1,492,340	0.8656	0.756	0.747	0.756	0.739	0.756	2,007,272	0.7435	1.15%
2003-11-06	0	0.870	0.860	0.870	0.860	0.890	2,162,000	1,886,620	0.8726	0.747	0.739	0.747	0.739	0.764	2,517,240	0.7495	-2.25%
2003-11-05	0	0.890	0.880	0.890	0.880	0.900	2,418,200	2,139,288	0.8847	0.764	0.756	0.764	0.756	0.773	2,815,537	0.7598	0.00%
2003-11-04	0	0.890	0.880	0.890	0.880	0.900	4,304,000	3,849,810	0.8945	0.764	0.756	0.764	0.756	0.773	5,011,194	0.7682	-1.11%
2003-11-03	0	0.900	0.890	0.900	0.880	0.930	8,012,000	7,231,080	0.9025	0.773	0.764	0.773	0.756	0.799	9,328,459	0.7752	0.00%
2003-10-31	0	0.900	0.900	0.910	0.860	0.910	6,895,000	6,109,900	0.8861	0.773	0.773	0.782	0.739	0.782	8,027,923	0.7611	2.27%
2003-10-30	0	0.880	0.870	0.880	0.860	0.890	4,850,000	4,242,300	0.8747	0.756	0.747	0.756	0.739	0.764	5,646,908	0.7513	0.00%
2003-10-29	0	0.880	0.870	0.880	0.870	0.900	6,052,000	5,304,420	0.8765	0.756	0.747	0.756	0.747	0.773	7,046,409	0.7528	1.15%
2003-10-28	0	0.870	0.860	0.870	0.860	0.890	7,814,000	6,860,140	0.8779	0.747	0.739	0.747	0.739	0.764	9,097,925	0.7540	0.00%
2003-10-27	0	0.870	0.860	0.870	0.820	0.890	12,012,000	10,345,720	0.8613	0.747	0.739	0.747	0.704	0.764	13,985,702	0.7397	7.41%
2003-10-24	0	0.810	0.810	0.820	0.800	0.820	1,620,000	1,314,500	0.8114	0.696	0.696	0.704	0.687	0.704	1,886,184	0.6969	1.25%
2003-10-23	0	0.800	0.800	0.810	0.800	0.830	4,494,000	3,680,320	0.8189	0.687	0.687	0.696	0.687	0.713	5,232,413	0.7034	-5.88%
2003-10-22	0	0.850	0.840	0.850	0.840	0.870	11,008,000	9,373,800	0.8515	0.730	0.721	0.730	0.721	0.747	12,816,734	0.7314	-1.16%
2003-10-21	0	0.860	0.850	0.860	0.820	0.860	8,853,027	7,412,391	0.8373	0.739	0.730	0.739	0.704	0.739	10,307,675	0.7191	4.88%
2003-10-20	0	0.820	0.810	0.820	0.790	0.820	3,231,000	2,588,190	0.8010	0.704	0.696	0.704	0.679	0.704	3,761,888	0.6880	3.80%
2003-10-17	0	0.790	0.780	0.790	0.780	0.790	2,415,000	1,885,420	0.7807	0.679	0.670	0.679	0.670	0.679	2,811,811	0.6705	0.00%
2003-10-16	0	0.790	0.780	0.790	0.780	0.800	3,016,000	2,368,150	0.7852	0.679	0.670	0.679	0.670	0.687	3,511,562	0.6744	0.00%
2003-10-15	0	0.790	0.780	0.790	0.780	0.800	2,317,000	1,824,520	0.7874	0.679	0.670	0.679	0.670	0.687	2,697,708	0.6763	0.00%
2003-10-14	0	0.790	0.780	0.790	0.780	0.810	5,061,000	4,010,790	0.7925	0.679	0.670	0.679	0.670	0.696	5,892,577	0.6807	-1.25%
2003-10-13	0	0.800	0.790	0.800	0.790	0.820	5,985,000	4,824,650	0.8061	0.687	0.679	0.687	0.679	0.704	6,968,400	0.6924	-4.76%
2003-10-10	0	0.840	0.830	0.840	0.820	0.890	8,543,000	7,275,980	0.8517	0.721	0.713	0.721	0.704	0.764	9,946,708	0.7315	-2.33%
2003-10-09	0	0.860	0.850	0.860	0.830	0.870	13,619,000	11,519,390	0.8458	0.739	0.730	0.739	0.713	0.747	15,856,750	0.7265	2.38%
2003-10-08	0	0.840	0.830	0.840	0.770	0.840	12,062,000	9,652,290	0.8002	0.721	0.713	0.721	0.661	0.721	14,043,918	0.6873	9.09%
2003-10-07	0	0.770	0.760	0.770	0.760	0.790	4,143,000	3,174,380	0.7662	0.661	0.653	0.661	0.653	0.679	4,823,740	0.6581	-1.28%
2003-10-06	0	0.780	0.780	0.790	0.780	0.790	2,735,000	2,138,060	0.7817	0.670	0.670	0.679	0.670	0.679	3,184,390	0.6714	0.00%
2003-10-03	0	0.780	0.780	0.790	0.770	0.790	1,095,000	855,600	0.7814	0.670	0.670	0.679	0.661	0.679	1,274,920	0.6711	0.00%
2003-10-02	0	0.780	0.780	0.790	0.780	0.800	1,801,320	1,414,820	0.7854	0.670	0.670	0.679	0.670	0.687	2,097,296	0.6746	0.00%
2003-09-30	0	0.780	0.780	0.790	0.780	0.800	2,794,000	2,211,980	0.7917	0.670	0.670	0.679	0.670	0.687	3,253,085	0.6800	0.00%
2003-09-29	0	0.780	0.780	0.790	0.780	0.800	2,872,000	2,262,730	0.7879	0.670	0.670	0.679	0.670	0.687	3,343,901	0.6767	-2.50%
2003-09-26	0	0.800	0.800	0.810	0.770	0.800	5,340,000	4,215,200	0.7894	0.687	0.687	0.696	0.661	0.687	6,217,420	0.6780	0.00%
2003-09-25	0	0.800	0.790	0.800	0.790	0.820	10,490,000	8,375,200	0.7984	0.687	0.679	0.687	0.679	0.704	12,213,621	0.6857	-3.61%
2003-09-24	0	0.830	0.820	0.830	0.820	0.850	9,124,000	7,598,460	0.8328	0.713	0.704	0.713	0.704	0.730	10,623,172	0.7153	-1.19%
2003-09-23	0	0.840	0.830	0.840	0.810	0.840	9,115,000	7,564,280	0.8299	0.721	0.713	0.721	0.696	0.721	10,612,693	0.7128	2.44%
2003-09-22	0	0.820	0.820	0.830	0.810	0.850	97,649,000	80,328,190	0.8226	0.704	0.704	0.713	0.696	0.730	113,693,791	0.7065	-7.87%
2003-09-19	1	0.890	-	-	-	-	0	0	-	0.764	-	-	-	-	0	-	0.00%
2003-09-18	0	0.890	0.880	0.890	0.860	0.910	12,376,000	10,921,100	0.8824	0.764	0.756	0.764	0.739	0.782	14,409,511	0.7579	-1.11%
2003-09-17	0	0.900	0.890	0.900	0.880	0.910	10,551,000	9,446,370	0.8953	0.773	0.764	0.773	0.756	0.782	12,284,644	0.7690	0.00%
2003-09-16	0	0.900	0.890	0.900	0.890	0.910	5,449,000	4,897,490	0.8988	0.773	0.764	0.773	0.764	0.782	6,344,330	0.7719	-1.10%
2003-09-15	0	0.910	0.900	0.910	0.900	0.930	6,437,000	5,851,320	0.9090	0.782	0.773	0.782	0.773	0.799	7,494,669	0.7807	1.11%
2003-09-11	0	0.900	0.890	0.900	0.890	0.920	7,385,000	6,711,350	0.9088	0.773	0.764	0.773	0.764	0.790	8,598,436	0.7805	-1.10%
2003-09-10	0	0.910	0.900	0.920	0.860	0.910	12,784,000	11,425,980	0.8938	0.782	0.773	0.790	0.739	0.782	14,884,550	0.7676	3.41%
2003-09-09	0	0.880	0.880	0.890	0.880	0.940	11,482,000	10,382,140	0.9042	0.756	0.756	0.764	0.756	0.807	13,368,617	0.7766	-5.38%
2003-09-08	0	0.930	0.920	0.930	0.910	0.970	17,332,000	16,167,960	0.9328	0.799	0.790	0.799	0.782	0.833	20,179,836	0.8012	-3.12%
2003-09-05	0	0.960	0.960	0.970	0.860	0.960	10,482,000	9,529,880	0.9092	0.825	0.825	0.833	0.739	0.825	12,204,306	0.7809	9.09%
2003-09-04	0	0.880	0.880	0.890	0.880	0.940	11,034,000	9,923,300	0.8993	0.756	0.756	0.764	0.756	0.807	12,847,006	0.7724	-3.30%
2003-09-03	0	0.910	0.900	0.910	0.900	0.940	7,205,000	6,620,440	0.9189	0.782	0.773	0.782	0.773	0.807	8,388,860	0.7892	-1.09%
2003-09-02	0	0.920	0.910	0.920	0.910	0.930	3,980,000	3,672,600	0.9228	0.790	0.782	0.790	0.782	0.799	4,633,957	0.7925	-1.08%
2003-09-01	0	0.930	0.920	0.930	0.890	0.940	8,382,000	7,714,840	0.9204	0.799	0.790	0.799	0.764	0.807	9,759,254	0.7905	5.68%
2003-08-29	0	0.880	0.880	0.890	0.870	0.890	2,921,000	2,572,170	0.8806	0.756	0.756	0.764	0.747	0.764	3,400,952	0.7563	0.00%
2003-08-28	0	0.880	0.870	0.880	0.870	0.890	4,185,000	3,672,970	0.8777	0.756	0.747	0.756	0.747	0.764	4,872,641	0.7538	0.00%
2003-08-27	0	0.880	0.880	0.890	0.880	0.900	3,730,000	3,295,780	0.8836	0.756	0.756	0.764	0.756	0.773	4,342,879	0.7589	-2.22%
2003-08-26	0	0.900	0.890	0.900	0.890	0.940	4,684,000	4,298,600	0.9177	0.773	0.764	0.773	0.764	0.807	5,453,632	0.7882	-2.17%
2003-08-25	0	0.920	0.910	0.920	0.890	0.920	5,679,000	5,150,930	0.9070	0.790	0.782	0.790	0.764	0.790	6,612,121	0.7790	2.22%
2003-08-22	0	0.900	0.890	0.900	0.880	0.910	5,311,000	4,769,510	0.8980	0.773	0.764	0.773	0.756	0.782	6,183,655	0.7713	-1.10%
2003-08-21	0	0.910	0.900	0.910	0.900	0.950	11,909,500	11,013,775	0.9248	0.782	0.773	0.782	0.773	0.816	13,866,360	0.7943	-4.21%
2003-08-20	0	0.950	0.940	0.950	0.910	0.970	6,418,000	6,091,780	0.9492	0.816	0.807	0.816	0.782	0.833	7,472,547	0.8152	-1.04%
2003-08-19	0	0.960	0.950	0.960	0.950	1.020	10,387,000	10,197,010	0.9817	0.825	0.816	0.825	0.816	0.876	12,093,697	0.8432	-4.00%
2003-08-18	0	1.000	0.990	1.000	0.960	1.020	7,073,000	6,991,400	0.9885	0.859	0.850	0.859	0.825	0.876	8,235,171	0.8490	4.17%
2003-08-15	0	0.960	0.950	0.960	0.940	0.990	8,395,000	8,160,950	0.9721	0.825	0.816	0.825	0.807	0.850	9,774,390	0.8349	0.00%
2003-08-14	0	0.960	0.960	0.980	0.940	1.000	5,613,000	5,392,080	0.9606	0.825	0.825	0.842	0.807	0.859	6,535,277	0.8251	2.13%
2003-08-13	0	0.940	0.940	0.950	0.890	0.950	3,540,000	3,290,990	0.9297	0.807	0.807	0.816	0.764	0.816	4,121,660	0.7985	4.44%
2003-08-12	0	0.900	0.900	0.910	0.900	0.950	3,674,000	3,389,820	0.9227	0.773	0.773	0.782	0.773	0.816	4,277,678	0.7924	1.12%
2003-08-11	0	0.890	0.890	0.900	0.890	0.910	1,834,000	1,638,760	0.8935	0.764	0.764	0.773	0.764	0.782	2,135,346	0.7674	-1.11%
2003-08-08	0	0.900	0.890	0.900	0.850	0.920	2,625,000	2,343,600	0.8928	0.773	0.764	0.773	0.730	0.790	3,056,316	0.7668	4.65%
2003-08-07	0	0.860	0.850	0.860	0.850	0.900	2,515,000	2,229,150	0.8863	0.739	0.730	0.739	0.730	0.773	2,928,242	0.7613	-2.27%
2003-08-06	0	0.880	0.880	0.890	0.870	0.900	2,272,981	2,009,254	0.8840	0.756	0.756	0.764	0.747	0.773	2,646,456	0.7592	-4.35%
2003-08-05	0	0.920	0.910	0.940	0.910	0.950	2,580,000	2,383,200	0.9237	0.790	0.782	0.807	0.782	0.816	3,003,922	0.7934	-2.13%
2003-08-04	0	0.940	0.940	0.950	0.900	0.950	1,940,000	1,799,800	0.9277	0.807	0.807	0.816	0.773	0.816	2,258,763	0.7968	-1.05%
2003-08-01	0	0.950	0.900	0.950	0.860	0.950	209,000	185,350	0.8868	0.816	0.773	0.816	0.739	0.816	243,341	0.7617	10.47%
2003-07-31	0	0.860	0.830	0.860	0.850	0.860	200,000	170,800	0.8540	0.739	0.713	0.739	0.730	0.739	232,862	0.7335	6.17%
2003-07-30	0	0.810	0.810	0.830	-	-	0	0	-	0.696	0.696	0.713	-	-	0	-	0.00%
2003-07-29	0	0.810	0.810	0.840	0.810	0.810	20,000	16,200	0.8100	0.696	0.696	0.721	0.696	0.696	23,286	0.6957	-1.22%
2003-07-28	0	0.820	0.800	0.840	0.820	0.840	400,000	335,000	0.8375	0.704	0.687	0.721	0.704	0.721	465,724	0.7193	-3.53%
2003-07-25	0	0.850	0.820	0.850	-	-	0	0	-	0.730	0.704	0.730	-	-	0	-	0.00%
2003-07-24	0	0.850	0.850	0.870	0.850	0.880	456,000	394,120	0.8643	0.730	0.730	0.747	0.730	0.756	530,926	0.7423	-2.30%
2003-07-23	0	0.870	0.800	0.870	0.830	0.870	876,000	749,030	0.8551	0.747	0.687	0.747	0.713	0.747	1,019,936	0.7344	3.57%
2003-07-22	0	0.840	0.830	0.840	0.840	0.860	300,000	254,800	0.8493	0.721	0.713	0.721	0.721	0.739	349,293	0.7295	-2.33%
2003-07-21	0	0.860	0.860	0.870	0.840	0.870	841,000	723,250	0.8600	0.739	0.739	0.747	0.721	0.747	979,185	0.7386	2.38%
2003-07-18	0	0.840	0.830	0.840	0.800	0.850	1,709,000	1,406,370	0.8229	0.721	0.713	0.721	0.687	0.730	1,989,807	0.7068	0.00%
2003-07-17	0	0.840	0.830	0.850	0.790	0.860	1,415,000	1,164,240	0.8228	0.721	0.713	0.730	0.679	0.739	1,647,500	0.7067	2.44%
2003-07-16	0	0.820	0.820	0.840	0.800	0.840	397,760	328,760	0.8265	0.704	0.704	0.721	0.687	0.721	463,116	0.7099	-1.20%
2003-07-15	0	0.830	0.800	-	-	-	0	0	-	0.713	0.687	-	-	-	0	-	0.00%
2003-07-14	0	0.830	0.810	0.880	-	-	0	0	-	0.713	0.696	0.756	-	-	0	-	0.00%
2003-07-11	0	0.830	-	0.900	-	-	0	0	-	0.713	-	0.773	-	-	0	-	0.00%
2003-07-10	0	0.830	-	0.900	-	-	0	0	-	0.713	-	0.773	-	-	0	-	0.00%
2003-07-09	0	0.830	-	0.830	-	-	0	0	-	0.713	-	0.713	-	-	0	-	-2.35%
2003-07-08	0	0.850	-	0.900	-	-	0	0	-	0.730	-	0.773	-	-	0	-	0.00%
2003-07-07	0	0.850	-	0.850	0.850	0.850	11,000	9,350	0.8500	0.730	-	0.730	0.730	0.730	12,807	0.7300	0.00%
2003-07-04	0	0.850	-	0.850	-	-	0	0	-	0.730	-	0.730	-	-	0	-	0.00%
2003-07-03	0	0.850	-	0.850	-	-	0	0	-	0.730	-	0.730	-	-	0	-	0.00%
2003-07-02	0	0.850	-	0.850	-	-	0	0	-	0.730	-	0.730	-	-	0	-	0.00%
2003-06-30	0	0.850	-	0.850	-	-	47	35	0.7447	0.730	-	0.730	-	-	55	0.6396	0.00%
2003-06-27	0	0.850	-	0.880	-	-	0	0	-	0.730	-	0.756	-	-	0	-	0.00%
2003-06-26	0	0.850	-	0.900	-	-	0	0	-	0.730	-	0.773	-	-	0	-	0.00%
2003-06-25	0	0.850	-	-	0.850	0.850	2,000	1,700	0.8500	0.730	-	-	0.730	0.730	2,329	0.7300	6.25%
2003-06-24	0	0.800	-	0.850	-	-	0	0	-	0.687	-	0.730	-	-	0	-	0.00%
2003-06-23	0	0.800	-	0.850	-	-	0	0	-	0.687	-	0.730	-	-	0	-	0.00%
2003-06-20	0	0.800	-	0.840	-	-	0	0	-	0.687	-	0.721	-	-	0	-	0.00%
2003-06-19	0	0.800	-	-	-	-	0	0	-	0.687	-	-	-	-	0	-	0.00%
2003-06-18	0	0.800	-	0.800	-	-	0	0	-	0.687	-	0.687	-	-	0	-	0.00%
2003-06-17	0	0.800	-	0.880	0.800	0.800	5,000	4,000	0.8000	0.687	-	0.756	0.687	0.687	5,822	0.6871	0.00%
2003-06-16	0	0.800	-	0.880	-	-	0	0	-	0.687	-	0.756	-	-	0	-	0.00%
2003-06-13	0	0.800	-	0.880	-	-	0	0	-	0.687	-	0.756	-	-	0	-	0.00%
2003-06-12	0	0.800	-	-	-	-	0	0	-	0.687	-	-	-	-	0	-	0.00%
2003-06-11	0	0.800	-	-	-	-	0	0	-	0.687	-	-	-	-	0	-	0.00%
2003-06-10	0	0.800	-	0.880	-	-	0	0	-	0.687	-	0.756	-	-	0	-	0.00%
2003-06-09	0	0.800	-	-	-	-	0	0	-	0.687	-	-	-	-	0	-	0.00%
2003-06-06	0	0.800	-	0.800	-	-	0	0	-	0.687	-	0.687	-	-	0	-	0.00%
2003-06-05	0	0.800	-	0.880	-	-	0	0	-	0.687	-	0.756	-	-	0	-	0.00%
2003-06-03	0	0.800	-	0.880	-	-	0	0	-	0.687	-	0.756	-	-	0	-	0.00%
2003-06-02	0	0.800	-	-	-	-	0	0	-	0.687	-	-	-	-	0	-	0.00%
2003-05-30	0	0.800	-	-	-	-	200,000	160,000	0.8000	0.687	-	-	-	-	232,862	0.6871	0.00%
2003-05-29	0	0.800	0.720	0.800	-	-	0	0	-	0.687	0.618	0.687	-	-	0	-	0.00%
2003-05-28	0	0.800	0.710	0.800	0.650	0.800	106,000	75,850	0.7156	0.687	0.610	0.687	0.558	0.687	123,417	0.6146	14.29%
2003-05-27	0	0.700	-	-	-	-	0	0	-	0.601	-	-	-	-	0	-	0.00%
2003-05-26	0	0.700	0.700	0.820	0.670	0.770	20,000	14,080	0.7040	0.601	0.601	0.704	0.575	0.661	23,286	0.6046	-1.41%
2003-05-23	0	0.710	0.710	-	0.710	0.710	22,000	15,620	0.7100	0.610	0.610	-	0.610	0.610	25,615	0.6098	-5.33%
2003-05-22	0	0.750	-	0.750	-	-	4,000	3,000	0.7500	0.644	-	0.644	-	-	4,657	0.6442	0.00%
2003-05-21	0	0.750	-	0.750	-	-	0	0	-	0.644	-	0.644	-	-	0	-	0.00%
2003-05-20	0	0.750	-	-	-	-	0	0	-	0.644	-	-	-	-	0	-	0.00%
2003-05-19	0	0.750	0.750	-	0.740	0.750	60,000	44,900	0.7483	0.644	0.644	-	0.636	0.644	69,859	0.6427	-3.85%
2003-05-16	0	0.780	-	-	-	-	0	0	-	0.670	-	-	-	-	0	-	0.00%
2003-05-15	0	0.780	-	-	0.780	0.780	23,000	17,940	0.7800	0.670	-	-	0.670	0.670	26,779	0.6699	-2.50%
2003-05-14	0	0.800	-	0.800	-	-	0	0	-	0.687	-	0.687	-	-	0	-	0.00%
2003-05-13	0	0.800	-	-	-	-	0	0	-	0.687	-	-	-	-	0	-	0.00%
2003-05-12	0	0.800	0.730	0.800	-	-	0	0	-	0.687	0.627	0.687	-	-	0	-	-10.11%
2003-05-09	0	0.890	-	0.890	0.900	0.900	433,000	389,700	0.9000	0.764	-	0.764	0.773	0.773	504,147	0.7730	4.71%
2003-05-07	0	0.850	-	0.880	-	-	0	0	-	0.730	-	0.756	-	-	0	-	0.00%
2003-05-06	0	0.850	0.800	0.850	0.800	0.950	1,227,000	1,141,110	0.9300	0.730	0.687	0.730	0.687	0.816	1,428,609	0.7988	-1.16%
2003-05-05	0	0.860	0.720	0.860	0.870	0.870	192,000	167,040	0.8700	0.739	0.618	0.739	0.747	0.747	223,548	0.7472	7.50%
2003-05-02	0	0.800	0.720	-	0.800	0.800	92,000	73,600	0.8000	0.687	0.618	-	0.687	0.687	107,117	0.6871	11.11%
2003-04-30	0	0.720	0.720	0.750	0.720	0.720	10,000	7,200	0.7200	0.618	0.618	0.644	0.618	0.618	11,643	0.6184	-2.70%
2003-04-29	0	0.740	-	-	0.660	0.740	92,000	60,880	0.6617	0.636	-	-	0.567	0.636	107,117	0.5684	8.82%
2003-04-28	0	0.680	-	-	-	-	0	0	-	0.584	-	-	-	-	0	-	0.00%
2003-04-25	0	0.680	-	0.700	-	-	0	0	-	0.584	-	0.601	-	-	0	-	0.00%
2003-04-24	0	0.680	-	0.680	-	-	0	0	-	0.584	-	0.584	-	-	0	-	0.00%
2003-04-23	0	0.680	-	0.680	-	-	0	0	-	0.584	-	0.584	-	-	0	-	-2.86%
2003-04-22	0	0.700	-	-	-	-	160	102	0.6375	0.601	-	-	-	-	186	0.5475	0.00%
2003-04-17	0	0.700	-	-	-	-	0	0	-	0.601	-	-	-	-	0	-	0.00%
2003-04-16	0	0.700	-	-	-	-	0	0	-	0.601	-	-	-	-	0	-	0.00%
2003-04-15	0	0.700	0.680	0.700	-	-	0	0	-	0.601	0.584	0.601	-	-	0	-	0.00%
2003-04-14	0	0.700	-	0.710	0.700	0.700	20,000	14,000	0.7000	0.601	-	0.610	0.601	0.601	23,286	0.6012	-5.41%
2003-04-11	0	0.740	-	0.740	0.740	0.750	110,000	81,900	0.7445	0.636	-	0.636	0.636	0.644	128,074	0.6395	-1.33%
2003-04-10	0	0.750	0.720	-	-	-	0	0	-	0.644	0.618	-	-	-	0	-	0.00%
2003-04-09	0	0.750	-	0.750	0.750	0.750	20,000	15,000	0.7500	0.644	-	0.644	0.644	0.644	23,286	0.6442	1.35%
2003-04-08	0	0.740	-	0.750	-	-	0	0	-	0.636	-	0.644	-	-	0	-	0.00%
2003-04-07	0	0.740	0.730	0.760	0.740	0.760	26,000	19,360	0.7446	0.636	0.627	0.653	0.636	0.653	30,272	0.6395	-2.63%
2003-04-04	0	0.760	-	0.760	0.760	0.760	50,000	38,000	0.7600	0.653	-	0.653	0.653	0.653	58,216	0.6527	0.00%
2003-04-03	0	0.760	-	0.760	0.750	0.770	491,000	372,250	0.7581	0.653	-	0.653	0.644	0.661	571,677	0.6512	8.57%
2003-04-02	0	0.700	0.620	-	0.600	0.700	491,000	305,200	0.6216	0.601	0.533	-	0.515	0.601	571,677	0.5339	-2.78%
2003-04-01	0	0.720	-	-	-	-	0	0	-	0.618	-	-	-	-	0	-	0.00%
2003-03-31	0	0.720	-	0.750	-	-	0	0	-	0.618	-	0.644	-	-	0	-	0.00%
2003-03-28	0	0.720	-	0.750	0.720	0.720	10,000	7,200	0.7200	0.618	-	0.644	0.618	0.618	11,643	0.6184	0.00%
2003-03-27	0	0.720	0.720	0.750	-	-	0	0	-	0.618	0.618	0.644	-	-	0	-	0.00%
2003-03-26	0	0.720	0.720	0.770	0.720	0.750	70,000	52,200	0.7457	0.618	0.618	0.661	0.618	0.644	81,502	0.6405	-2.70%
2003-03-25	0	0.740	0.740	-	-	-	0	0	-	0.636	0.636	-	-	-	0	-	2.78%
2003-03-24	0	0.720	0.720	-	0.720	0.720	22,000	15,840	0.7200	0.618	0.618	-	0.618	0.618	25,615	0.6184	-4.00%
2003-03-21	0	0.750	0.700	-	-	-	0	0	-	0.644	0.601	-	-	-	0	-	0.00%
2003-03-20	0	0.750	0.720	-	0.750	0.750	10,000	7,500	0.7500	0.644	0.618	-	0.644	0.644	11,643	0.6442	0.00%
2003-03-19	0	0.750	-	0.750	-	-	0	0	-	0.644	-	0.644	-	-	0	-	-3.85%
2003-03-18	0	0.780	0.680	0.780	0.700	0.780	361,000	273,360	0.7572	0.670	0.584	0.670	0.601	0.670	420,316	0.6504	11.43%
2003-03-17	0	0.700	0.700	0.800	-	-	0	0	-	0.601	0.601	0.687	-	-	0	-	0.00%
2003-03-14	0	0.700	-	0.800	0.700	0.700	30,000	21,000	0.7000	0.601	-	0.687	0.601	0.601	34,929	0.6012	-1.41%
2003-03-13	0	0.710	-	0.800	-	-	0	0	-	0.610	-	0.687	-	-	0	-	0.00%
2003-03-12	0	0.710	-	0.800	-	-	0	0	-	0.610	-	0.687	-	-	0	-	0.00%
2003-03-11	0	0.710	-	0.710	-	-	0	0	-	0.610	-	0.610	-	-	0	-	0.00%
2003-03-10	0	0.710	0.710	0.800	0.710	0.790	122,000	92,880	0.7613	0.610	0.610	0.687	0.610	0.679	142,046	0.6539	-4.05%
2003-03-07	0	0.740	-	0.790	-	-	0	0	-	0.636	-	0.679	-	-	0	-	0.00%
2003-03-06	0	0.740	0.740	0.800	0.740	0.740	95,000	70,300	0.7400	0.636	0.636	0.687	0.636	0.636	110,610	0.6356	0.00%
2003-03-05	0	0.740	0.740	0.800	-	-	0	0	-	0.636	0.636	0.687	-	-	0	-	0.00%
2003-03-04	0	0.740	0.730	0.800	0.740	0.760	130,000	97,940	0.7534	0.636	0.627	0.687	0.636	0.653	151,360	0.6471	1.37%
2003-03-03	0	0.730	0.730	0.800	0.700	0.700	35,000	25,300	0.7229	0.627	0.627	0.687	0.601	0.601	40,751	0.6208	4.29%
2003-02-28	0	0.700	0.700	0.800	0.700	0.700	12,000	8,400	0.7000	0.601	0.601	0.687	0.601	0.601	13,972	0.6012	-12.50%
2003-02-27	0	0.800	0.700	0.800	0.730	0.800	2,000	1,530	0.7650	0.687	0.601	0.687	0.627	0.687	2,329	0.6570	6.67%
2003-02-26	0	0.750	-	0.750	-	-	0	0	-	0.644	-	0.644	-	-	0	-	0.00%
2003-02-25	0	0.750	0.750	-	0.750	0.800	32,540	24,889	0.7649	0.644	0.644	-	0.644	0.687	37,887	0.6569	-6.25%
2003-02-24	0	0.800	0.750	-	0.720	0.800	115,000	88,350	0.7683	0.687	0.644	-	0.618	0.687	133,896	0.6598	9.59%
2003-02-21	0	0.730	0.650	0.750	0.690	0.730	323,000	225,040	0.6967	0.627	0.558	0.644	0.593	0.627	376,072	0.5984	7.35%
2003-02-20	0	0.680	0.680	0.700	0.580	0.600	462,000	270,080	0.5846	0.584	0.584	0.601	0.498	0.515	537,912	0.5021	0.00%
2003-02-19	0	0.680	-	0.700	-	-	0	0	-	0.584	-	0.601	-	-	0	-	0.00%
2003-02-18	0	0.680	-	0.700	-	-	0	0	-	0.584	-	0.601	-	-	0	-	0.00%
2003-02-17	0	0.680	-	0.700	-	-	0	0	-	0.584	-	0.601	-	-	0	-	0.00%
2003-02-14	0	0.680	-	0.700	-	-	0	0	-	0.584	-	0.601	-	-	0	-	0.00%
2003-02-13	0	0.680	-	0.700	-	-	0	0	-	0.584	-	0.601	-	-	0	-	0.00%
2003-02-12	0	0.680	0.680	0.700	0.680	0.680	30,000	20,400	0.6800	0.584	0.584	0.601	0.584	0.584	34,929	0.5840	-2.86%
2003-02-11	0	0.700	-	0.700	0.700	0.700	20,000	14,000	0.7000	0.601	-	0.601	0.601	0.601	23,286	0.6012	-5.41%
2003-02-10	0	0.740	0.740	-	-	-	0	0	-	0.636	0.636	-	-	-	0	-	5.71%
2003-02-07	0	0.700	0.700	-	0.700	0.700	20,000	14,000	0.7000	0.601	0.601	-	0.601	0.601	23,286	0.6012	-5.41%
2003-02-06	0	0.740	0.740	-	-	-	0	0	-	0.636	0.636	-	-	-	0	-	5.71%
2003-02-05	0	0.700	-	-	0.700	0.700	20,000	14,000	0.7000	0.601	-	-	0.601	0.601	23,286	0.6012	0.00%
2003-02-04	0	0.700	-	-	-	-	0	0	-	0.601	-	-	-	-	0	-	0.00%
2003-01-30	0	0.700	-	-	-	-	0	0	-	0.601	-	-	-	-	0	-	0.00%
2003-01-29	0	0.700	-	-	-	-	0	0	-	0.601	-	-	-	-	0	-	0.00%
2003-01-28	0	0.700	-	-	-	-	0	0	-	0.601	-	-	-	-	0	-	0.00%
2003-01-27	0	0.700	-	-	-	-	0	0	-	0.601	-	-	-	-	0	-	0.00%
2003-01-24	0	0.700	-	0.710	0.700	0.710	50,000	35,400	0.7080	0.601	-	0.610	0.601	0.610	58,216	0.6081	-1.41%
2003-01-23	0	0.710	-	-	0.710	0.710	10,000	7,100	0.7100	0.610	-	-	0.610	0.610	11,643	0.6098	0.00%
2003-01-22	0	0.710	0.650	0.710	-	-	0	0	-	0.610	0.558	0.610	-	-	0	-	0.00%
2003-01-21	0	0.710	-	0.710	-	-	0	0	-	0.610	-	0.610	-	-	0	-	-1.39%
2003-01-20	0	0.720	-	-	-	-	0	0	-	0.618	-	-	-	-	0	-	0.00%
2003-01-17	0	0.720	-	-	-	-	0	0	-	0.618	-	-	-	-	0	-	0.00%
2003-01-16	0	0.720	0.640	0.720	-	-	0	0	-	0.618	0.550	0.618	-	-	0	-	0.00%
2003-01-15	0	0.720	-	0.720	-	-	0	0	-	0.618	-	0.618	-	-	0	-	0.00%
2003-01-14	0	0.720	-	0.720	-	-	0	0	-	0.618	-	0.618	-	-	0	-	-2.70%
2003-01-13	0	0.740	0.740	-	0.700	0.700	265,000	185,500	0.7000	0.636	0.636	-	0.601	0.601	308,542	0.6012	5.71%
2003-01-10	0	0.700	-	-	-	-	0	0	-	0.601	-	-	-	-	0	-	0.00%
2003-01-09	0	0.700	0.700	0.760	0.700	0.700	380,000	266,000	0.7000	0.601	0.601	0.653	0.601	0.601	442,438	0.6012	0.00%
2003-01-08	0	0.700	-	-	0.700	0.700	10,000	7,000	0.7000	0.601	-	-	0.601	0.601	11,643	0.6012	0.00%
2003-01-07	0	0.700	0.700	-	0.700	0.700	96,000	67,200	0.7000	0.601	0.601	-	0.601	0.601	111,774	0.6012	0.00%
2003-01-06	0	0.700	-	-	-	-	0	0	-	0.601	-	-	-	-	0	-	0.00%
2003-01-03	0	0.700	-	-	-	-	0	0	-	0.601	-	-	-	-	0	-	0.00%
2003-01-02	0	0.700	-	-	-	-	0	0	-	0.601	-	-	-	-	0	-	0.00%
2002-12-31	0	0.700	-	-	-	-	0	0	-	0.601	-	-	-	-	0	-	0.00%
2002-12-30	0	0.700	-	-	-	-	0	0	-	0.601	-	-	-	-	0	-	0.00%
2002-12-27	0	0.700	0.680	-	-	-	0	0	-	0.601	0.584	-	-	-	0	-	0.00%
2002-12-24	0	0.700	-	0.720	0.700	0.700	114,000	79,800	0.7000	0.601	-	0.618	0.601	0.601	132,731	0.6012	0.00%
2002-12-23	0	0.700	0.680	0.700	0.700	0.700	116,000	81,200	0.7000	0.601	0.584	0.601	0.601	0.601	135,060	0.6012	0.00%
2002-12-20	0	0.700	0.650	0.700	0.700	0.700	50,000	35,000	0.7000	0.601	0.558	0.601	0.601	0.601	58,216	0.6012	0.00%
2002-12-19	0	0.700	-	0.700	0.650	0.700	60,000	39,500	0.6583	0.601	-	0.601	0.558	0.601	69,859	0.5654	-7.89%
2002-12-18	0	0.760	-	0.760	-	-	0	0	-	0.653	-	0.653	-	-	0	-	0.00%
2002-12-17	0	0.760	0.760	-	-	-	0	0	-	0.653	0.653	-	-	-	0	-	5.56%
2002-12-16	0	0.720	-	-	-	-	0	0	-	0.618	-	-	-	-	0	-	0.00%
2002-12-13	0	0.720	-	0.720	-	-	0	0	-	0.618	-	0.618	-	-	0	-	-5.26%
2002-12-12	0	0.760	0.760	-	0.720	0.750	161,000	117,570	0.7302	0.653	0.653	-	0.618	0.644	187,454	0.6272	1.33%
2002-12-11	0	0.750	-	0.750	-	-	500	350	0.7000	0.644	-	0.644	-	-	582	0.6012	-1.32%
2002-12-10	0	0.760	-	-	-	-	0	0	-	0.653	-	-	-	-	0	-	0.00%
2002-12-09	0	0.760	-	-	-	-	5,000	3,800	0.7600	0.653	-	-	-	-	5,822	0.6527	0.00%
2002-12-06	0	0.760	-	0.800	-	-	0	0	-	0.653	-	0.687	-	-	0	-	0.00%
2002-12-05	0	0.760	-	0.800	-	-	0	0	-	0.653	-	0.687	-	-	0	-	0.00%
2002-12-04	0	0.760	0.750	0.790	0.710	0.760	27,400	20,206	0.7374	0.653	0.644	0.679	0.610	0.653	31,902	0.6334	-3.80%
2002-12-03	0	0.790	0.710	0.850	-	-	0	0	-	0.679	0.610	0.730	-	-	0	-	0.00%
2002-12-02	0	0.790	-	0.850	-	-	0	0	-	0.679	-	0.730	-	-	0	-	0.00%
2002-11-29	0	0.790	-	0.870	-	-	0	0	-	0.679	-	0.747	-	-	0	-	0.00%
2002-11-28	0	0.790	-	-	-	-	0	0	-	0.679	-	-	-	-	0	-	0.00%
2002-11-27	0	0.790	0.850	-	0.730	0.790	26,000	19,740	0.7592	0.679	0.730	-	0.627	0.679	30,272	0.6521	5.33%
2002-11-26	0	0.750	0.700	0.750	0.650	0.750	26,000	17,950	0.6904	0.644	0.601	0.644	0.558	0.644	30,272	0.5930	7.14%
2002-11-25	0	0.700	-	0.700	-	-	0	0	-	0.601	-	0.601	-	-	0	-	0.00%
2002-11-22	0	0.700	0.680	0.750	0.700	0.750	48,540	34,867	0.7183	0.601	0.584	0.644	0.601	0.644	56,516	0.6169	-6.67%
2002-11-21	0	0.750	-	0.750	-	-	157	99	0.6306	0.644	-	0.644	-	-	183	0.5416	0.00%
2002-11-20	0	0.750	-	0.750	-	-	0	0	-	0.644	-	0.644	-	-	0	-	0.00%
2002-11-19	0	0.750	-	0.750	-	-	0	0	-	0.644	-	0.644	-	-	0	-	0.00%
2002-11-18	0	0.750	-	0.750	-	-	0	0	-	0.644	-	0.644	-	-	0	-	0.00%
2002-11-15	0	0.750	-	0.780	-	-	0	0	-	0.644	-	0.670	-	-	0	-	0.00%
2002-11-14	0	0.750	-	0.780	-	-	0	0	-	0.644	-	0.670	-	-	0	-	0.00%
2002-11-13	0	0.750	0.750	0.780	0.750	0.750	32,000	24,000	0.7500	0.644	0.644	0.670	0.644	0.644	37,258	0.6442	-2.60%
2002-11-12	0	0.770	-	0.780	-	-	0	0	-	0.661	-	0.670	-	-	0	-	0.00%
2002-11-11	0	0.770	-	0.770	-	-	0	0	-	0.661	-	0.661	-	-	0	-	-1.28%
2002-11-08	0	0.780	-	0.780	-	-	0	0	-	0.670	-	0.670	-	-	0	-	0.00%
2002-11-07	0	0.780	-	0.780	-	-	0	0	-	0.670	-	0.670	-	-	0	-	0.00%
2002-11-06	0	0.780	-	0.780	-	-	0	0	-	0.670	-	0.670	-	-	0	-	0.00%
2002-11-05	0	0.780	-	0.780	-	-	0	0	-	0.670	-	0.670	-	-	0	-	-1.27%
2002-11-04	0	0.790	-	0.790	-	-	0	0	-	0.679	-	0.679	-	-	0	-	-2.47%
2002-11-01	0	0.810	-	0.810	-	-	0	0	-	0.696	-	0.696	-	-	0	-	0.00%
2002-10-31	0	0.810	-	0.810	-	-	0	0	-	0.696	-	0.696	-	-	0	-	0.00%
2002-10-30	0	0.810	-	-	-	-	0	0	-	0.696	-	-	-	-	0	-	0.00%
2002-10-29	0	0.810	-	0.900	-	-	2	1	0.5000	0.696	-	0.773	-	-	2	0.4294	0.00%
2002-10-28	0	0.810	-	-	-	-	0	0	-	0.696	-	-	-	-	0	-	0.00%
2002-10-25	0	0.810	-	-	-	-	0	0	-	0.696	-	-	-	-	0	-	0.00%
2002-10-24	0	0.810	-	0.900	-	-	0	0	-	0.696	-	0.773	-	-	0	-	0.00%
2002-10-23	0	0.810	-	-	-	-	0	0	-	0.696	-	-	-	-	0	-	0.00%
2002-10-22	0	0.810	-	0.850	-	-	0	0	-	0.696	-	0.730	-	-	0	-	0.00%
2002-10-21	0	0.810	0.810	-	-	-	0	0	-	0.696	0.696	-	-	-	0	-	0.00%
2002-10-18	0	0.810	-	-	-	-	0	0	-	0.696	-	-	-	-	0	-	0.00%
2002-10-17	0	0.810	-	0.840	-	-	0	0	-	0.696	-	0.721	-	-	0	-	0.00%
2002-10-16	0	0.810	0.810	0.880	0.780	0.780	20,000	15,600	0.7800	0.696	0.696	0.756	0.670	0.670	23,286	0.6699	-4.71%
2002-10-15	0	0.850	0.780	0.910	-	-	0	0	-	0.730	0.670	0.782	-	-	0	-	0.00%
2002-10-11	0	0.850	0.850	0.910	0.780	0.780	6,000	4,680	0.7800	0.730	0.730	0.782	0.670	0.670	6,986	0.6699	0.00%
2002-10-10	0	0.850	0.800	0.880	0.780	0.850	130,000	104,800	0.8062	0.730	0.687	0.756	0.670	0.730	151,360	0.6924	0.00%
2002-10-09	0	0.850	0.850	0.910	0.780	0.780	70,000	54,600	0.7800	0.730	0.730	0.782	0.670	0.670	81,502	0.6699	0.00%
2002-10-08	0	0.850	0.850	0.880	0.730	0.780	80,000	61,300	0.7663	0.730	0.730	0.756	0.627	0.670	93,145	0.6581	4.94%
2002-10-07	0	0.810	-	0.880	-	-	0	0	-	0.696	-	0.756	-	-	0	-	0.00%
2002-10-04	0	0.810	0.750	-	-	-	0	0	-	0.696	0.644	-	-	-	0	-	0.00%
2002-10-03	0	0.810	0.810	0.880	0.760	0.760	60,000	45,600	0.7600	0.696	0.696	0.756	0.653	0.653	69,859	0.6527	-1.22%
2002-10-02	0	0.820	0.810	0.950	0.820	0.820	50,000	41,000	0.8200	0.704	0.696	0.816	0.704	0.704	58,216	0.7043	-4.65%
2002-09-30	0	0.860	0.860	-	0.800	0.800	120,000	96,000	0.8000	0.739	0.739	-	0.687	0.687	139,717	0.6871	2.38%
2002-09-27	0	0.840	0.780	0.840	0.800	0.840	1,050,000	844,000	0.8038	0.721	0.670	0.721	0.687	0.721	1,222,526	0.6904	0.00%
2002-09-26	0	0.840	0.840	-	0.700	0.800	364,000	272,100	0.7475	0.721	0.721	-	0.601	0.687	423,809	0.6420	0.00%
2002-09-25	0	0.840	0.760	0.920	0.840	0.840	190,000	159,600	0.8400	0.721	0.653	0.790	0.721	0.721	221,219	0.7215	-22.22%
2002-09-24	0	1.080	-	1.080	-	-	0	0	-	0.928	-	0.928	-	-	0	-	-1.82%
2002-09-23	0	1.100	-	1.100	-	-	0	0	-	0.945	-	0.945	-	-	0	-	-4.35%
2002-09-20	0	1.150	-	1.180	-	-	0	0	-	0.988	-	1.013	-	-	0	-	0.00%
2002-09-19	0	1.150	-	1.160	-	-	0	0	-	0.988	-	0.996	-	-	0	-	0.00%
2002-09-18	0	1.150	-	1.150	-	-	0	0	-	0.988	-	0.988	-	-	0	-	0.00%
2002-09-17	0	1.150	-	1.180	-	-	0	0	-	0.988	-	1.013	-	-	0	-	0.00%
2002-09-16	0	1.150	-	1.150	-	-	0	0	-	0.988	-	0.988	-	-	0	-	-3.36%
2002-09-13	0	1.190	-	1.210	-	-	0	0	-	1.022	-	1.039	-	-	0	-	0.00%
2002-09-12	0	1.190	-	1.190	-	-	0	0	-	1.022	-	1.022	-	-	0	-	-4.03%
2002-09-11	0	1.240	-	-	-	-	0	0	-	1.065	-	-	-	-	0	-	0.00%
2002-09-10	0	1.240	-	1.300	-	-	0	0	-	1.065	-	1.117	-	-	0	-	0.00%
2002-09-09	0	1.240	-	1.310	-	-	0	0	-	1.065	-	1.125	-	-	0	-	0.00%
2002-09-06	0	1.240	-	1.310	-	-	0	0	-	1.065	-	1.125	-	-	0	-	0.00%
2002-09-05	0	1.240	-	1.310	-	-	0	0	-	1.065	-	1.125	-	-	0	-	0.00%
2002-09-04	0	1.240	-	1.250	-	-	0	0	-	1.065	-	1.074	-	-	0	-	0.00%
2002-09-03	0	1.240	-	1.240	-	-	0	0	-	1.065	-	1.065	-	-	0	-	0.00%
2002-09-02	0	1.240	-	-	-	-	0	0	-	1.065	-	-	-	-	0	-	0.00%
2002-08-30	0	1.240	-	-	-	-	0	0	-	1.065	-	-	-	-	0	-	0.00%
2002-08-29	0	1.240	-	-	-	-	0	0	-	1.065	-	-	-	-	0	-	0.00%
2002-08-28	0	1.240	-	1.240	1.240	1.240	5,000	6,200	1.2400	1.065	-	1.065	1.065	1.065	5,822	1.0650	0.00%
2002-08-27	0	1.240	-	1.240	-	-	0	0	-	1.065	-	1.065	-	-	0	-	0.00%
2002-08-26	0	1.240	-	1.250	1.240	1.240	10,000	12,400	1.2400	1.065	-	1.074	1.065	1.065	11,643	1.0650	-6.06%
2002-08-23	0	1.320	1.320	1.380	1.320	1.320	68,000	89,760	1.3200	1.134	1.134	1.185	1.134	1.134	79,173	1.1337	3.13%
2002-08-22	0	1.280	1.280	-	1.240	1.240	11,600	14,846	1.2798	1.099	1.099	-	1.065	1.065	13,506	1.0992	-3.76%
2002-08-21	0	1.330	-	1.330	-	-	0	0	-	1.142	-	1.142	-	-	0	-	0.00%
2002-08-20	0	1.330	-	-	-	-	0	0	-	1.142	-	-	-	-	0	-	0.00%
2002-08-19	0	1.330	-	-	-	-	0	0	-	1.142	-	-	-	-	0	-	0.00%
2002-08-16	0	1.330	-	1.400	-	-	0	0	-	1.142	-	1.202	-	-	0	-	0.00%
2002-08-15	0	1.330	-	1.330	-	-	0	0	-	1.142	-	1.142	-	-	0	-	-2.21%
2002-08-14	0	1.360	-	-	-	-	0	0	-	1.168	-	-	-	-	0	-	0.00%
2002-08-13	0	1.360	-	1.360	1.360	1.360	2,000	2,720	1.3600	1.168	-	1.168	1.168	1.168	2,329	1.1681	-2.86%
2002-08-12	0	1.400	-	-	-	-	0	0	-	1.202	-	-	-	-	0	-	0.00%
2002-08-09	0	1.400	-	1.450	-	-	0	0	-	1.202	-	1.245	-	-	0	-	0.00%
2002-08-08	0	1.400	-	1.400	-	-	0	0	-	1.202	-	1.202	-	-	0	-	-2.78%
2002-08-07	0	1.440	-	1.440	-	-	0	0	-	1.237	-	1.237	-	-	0	-	-0.69%
2002-08-06	0	1.450	-	1.450	-	-	0	0	-	1.245	-	1.245	-	-	0	-	0.00%
2002-08-05	0	1.450	-	1.450	-	-	0	0	-	1.245	-	1.245	-	-	0	-	-3.33%
2002-08-02	0	1.500	-	1.500	-	-	0	0	-	1.288	-	1.288	-	-	0	-	0.00%
2002-08-01	0	1.500	1.500	1.550	1.300	1.500	32,000	45,780	1.4306	1.288	1.288	1.331	1.117	1.288	37,258	1.2287	0.00%
2002-07-31	0	1.500	-	1.500	-	-	0	0	-	1.288	-	1.288	-	-	0	-	0.00%
2002-07-30	0	1.500	1.500	-	1.430	1.500	94,000	136,870	1.4561	1.288	1.288	-	1.228	1.288	109,445	1.2506	8.70%
2002-07-29	0	1.380	-	1.380	-	-	0	0	-	1.185	-	1.185	-	-	0	-	-1.43%
2002-07-26	0	1.400	-	1.400	-	-	0	0	-	1.202	-	1.202	-	-	0	-	-1.41%
2002-07-25	0	1.420	-	1.420	-	-	0	0	-	1.220	-	1.220	-	-	0	-	0.00%
2002-07-24	0	1.420	-	1.420	-	-	0	0	-	1.220	-	1.220	-	-	0	-	-2.07%
2002-07-23	0	1.450	-	-	-	-	0	0	-	1.245	-	-	-	-	0	-	0.00%
2002-07-22	0	1.450	-	1.450	-	-	0	0	-	1.245	-	1.245	-	-	0	-	-2.03%
2002-07-19	0	1.480	1.430	1.480	1.280	1.480	130,000	176,020	1.3540	1.271	1.228	1.271	1.099	1.271	151,360	1.1629	0.00%
2002-07-18	0	1.480	-	1.480	-	-	0	0	-	1.271	-	1.271	-	-	0	-	-5.13%
2002-07-17	0	1.560	1.560	-	-	-	0	0	-	1.340	1.340	-	-	-	0	-	13.04%
2002-07-16	0	1.380	-	1.380	-	-	0	0	-	1.185	-	1.185	-	-	0	-	-8.00%
2002-07-15	0	1.500	-	1.500	-	-	0	0	-	1.288	-	1.288	-	-	0	-	0.00%
2002-07-12	0	1.500	1.500	-	-	-	0	0	-	1.288	1.288	-	-	-	0	-	7.14%
2002-07-11	0	1.400	-	1.480	-	-	0	0	-	1.202	-	1.271	-	-	0	-	0.00%
2002-07-10	0	1.400	1.400	-	1.300	1.400	20,000	26,540	1.3270	1.202	1.202	-	1.117	1.202	23,286	1.1397	9.38%
2002-07-09	0	1.280	1.280	1.380	1.280	1.380	725,000	932,500	1.2862	1.099	1.099	1.185	1.099	1.185	844,125	1.1047	-5.88%
2002-07-08	0	1.360	-	1.360	-	-	0	0	-	1.168	-	1.168	-	-	0	-	0.00%
2002-07-05	0	1.360	-	1.400	-	-	0	0	-	1.168	-	1.202	-	-	0	-	0.00%
2002-07-04	0	1.360	-	1.360	-	-	0	0	-	1.168	-	1.168	-	-	0	-	0.00%
2002-07-03	0	1.360	-	1.360	-	-	0	0	-	1.168	-	1.168	-	-	0	-	-0.73%
2002-07-02	0	1.370	-	1.370	-	-	0	0	-	1.177	-	1.177	-	-	0	-	0.00%
2002-06-28	0	1.370	-	1.370	-	-	0	0	-	1.177	-	1.177	-	-	0	-	-1.44%
2002-06-27	0	1.390	-	1.390	-	-	0	0	-	1.194	-	1.194	-	-	0	-	-0.71%
2002-06-26	0	1.400	-	1.470	-	-	0	0	-	1.202	-	1.263	-	-	0	-	0.00%
2002-06-25	0	1.400	-	1.430	-	-	0	0	-	1.202	-	1.228	-	-	0	-	0.00%
2002-06-24	0	1.400	-	1.430	-	-	0	0	-	1.202	-	1.228	-	-	0	-	0.00%
2002-06-21	0	1.400	-	1.420	-	-	0	0	-	1.202	-	1.220	-	-	0	-	0.00%
2002-06-20	0	1.400	-	1.400	-	-	0	0	-	1.202	-	1.202	-	-	0	-	0.00%
2002-06-19	0	1.400	1.350	1.440	1.300	1.400	289,000	389,350	1.3472	1.202	1.159	1.237	1.117	1.202	336,486	1.1571	3.70%
2002-06-18	0	1.350	1.250	1.350	1.230	1.350	4,000	5,160	1.2900	1.159	1.074	1.159	1.056	1.159	4,657	1.1080	3.05%
2002-06-17	0	1.310	1.280	1.350	1.310	1.430	77,000	106,270	1.3801	1.125	1.099	1.159	1.125	1.228	89,652	1.1854	-8.39%
2002-06-14	0	1.430	1.360	1.450	1.430	1.440	92,000	131,680	1.4313	1.228	1.168	1.245	1.228	1.237	107,117	1.2293	2.88%
2002-06-13	0	1.390	1.350	1.440	-	-	0	0	-	1.194	1.159	1.237	-	-	0	-	0.00%
2002-06-12	0	1.390	1.390	1.400	1.320	1.400	34,000	45,560	1.3400	1.194	1.194	1.202	1.134	1.202	39,587	1.1509	2.96%
2002-06-11	0	1.350	1.310	1.350	1.350	1.350	22,000	29,700	1.3500	1.159	1.125	1.159	1.159	1.159	25,615	1.1595	0.00%
2002-06-10	0	1.350	1.410	1.420	1.350	1.490	273,000	394,090	1.4436	1.159	1.211	1.220	1.159	1.280	317,857	1.2398	-11.76%
2002-06-07	0	1.530	1.530	1.630	1.530	1.630	79,000	121,870	1.5427	1.314	1.314	1.400	1.314	1.400	91,981	1.3250	-4.97%
2002-06-06	0	1.610	1.430	1.610	1.500	1.710	119,000	192,590	1.6184	1.383	1.228	1.383	1.288	1.469	138,553	1.3900	-9.55%
2002-06-05	0	1.780	1.740	1.780	1.700	1.820	13,000	22,500	1.7308	1.529	1.494	1.529	1.460	1.563	15,136	1.4865	-2.20%
2002-06-04	0	1.820	1.740	1.820	-	-	0	0	-	1.563	1.494	1.563	-	-	0	-	0.00%
2002-06-03	0	1.820	1.740	1.850	-	-	0	0	-	1.563	1.494	1.589	-	-	0	-	0.00%
2002-05-31	0	1.820	1.760	1.830	1.740	1.900	67,000	121,950	1.8201	1.563	1.512	1.572	1.494	1.632	78,009	1.5633	-4.21%
2002-05-30	0	1.900	1.900	-	1.850	1.900	30,000	55,550	1.8517	1.632	1.632	-	1.589	1.632	34,929	1.5904	0.53%
2002-05-29	0	1.890	1.770	1.900	1.890	1.890	40,000	75,600	1.8900	1.623	1.520	1.632	1.623	1.623	46,572	1.6233	2.16%
2002-05-28	0	1.850	1.800	1.990	1.850	1.900	31,000	57,900	1.8677	1.589	1.546	1.709	1.589	1.632	36,094	1.6042	-7.04%
2002-05-27	0	1.990	-	1.990	-	-	0	0	-	1.709	-	1.709	-	-	0	-	-0.50%
2002-05-24	0	2.000	-	2.000	-	-	0	0	-	1.718	-	1.718	-	-	0	-	0.00%
2002-05-23	0	2.000	1.850	-	1.900	2.000	57,000	108,480	1.9032	1.718	1.589	-	1.632	1.718	66,366	1.6346	2.56%
2002-05-22	0	1.950	-	2.050	-	-	0	0	-	1.675	-	1.761	-	-	0	-	0.00%
2002-05-21	0	1.950	-	1.950	1.950	1.950	11,000	21,450	1.9500	1.675	-	1.675	1.675	1.675	12,807	1.6748	-2.50%
2002-05-17	0	2.000	1.900	2.100	1.950	2.000	10,000	19,750	1.9750	1.718	1.632	1.804	1.675	1.718	11,643	1.6963	2.56%
2002-05-16	0	1.950	1.930	2.025	-	-	0	0	-	1.675	1.658	1.739	-	-	0	-	0.00%
2002-05-15	0	1.950	1.950	2.025	1.950	1.950	3,000	5,850	1.9500	1.675	1.675	1.739	1.675	1.675	3,493	1.6748	-2.50%
2002-05-14	0	2.000	1.980	2.025	1.950	2.025	213,500	422,560	1.9792	1.718	1.701	1.739	1.675	1.739	248,580	1.6999	0.00%
2002-05-13	0	2.000	1.950	2.050	-	-	0	0	-	1.718	1.675	1.761	-	-	0	-	0.00%
2002-05-10	0	2.000	1.950	2.050	-	-	0	0	-	1.718	1.675	1.761	-	-	0	-	0.00%
2002-05-09	0	2.000	1.980	2.050	2.000	2.000	70,000	140,000	2.0000	1.718	1.701	1.761	1.718	1.718	81,502	1.7178	-2.44%
2002-05-08	0	2.050	2.050	2.100	2.000	2.100	126,000	257,300	2.0421	1.761	1.761	1.804	1.718	1.804	146,703	1.7539	4.06%
2002-05-07	0	1.970	1.970	2.100	1.930	2.000	172,200	340,642	1.9782	1.692	1.692	1.804	1.658	1.718	200,494	1.6990	3.68%
2002-05-06	0	1.900	1.850	1.900	1.850	1.900	132,000	244,880	1.8552	1.632	1.589	1.632	1.589	1.632	153,689	1.5933	2.15%
2002-05-03	0	1.860	-	1.860	1.860	1.860	5,000	9,300	1.8600	1.598	-	1.598	1.598	1.598	5,822	1.5975	0.54%
2002-05-02	0	1.850	1.850	1.900	-	-	0	0	-	1.589	1.589	1.632	-	-	0	-	0.00%
2002-04-30	0	1.850	1.730	1.950	1.850	1.950	87,000	161,800	1.8598	1.589	1.486	1.675	1.589	1.675	101,295	1.5973	0.00%
2002-04-29	0	1.850	1.800	-	1.790	1.850	850,000	1,546,580	1.8195	1.589	1.546	-	1.537	1.589	989,664	1.5627	3.35%
2002-04-26	0	1.790	-	1.790	-	-	0	0	-	1.537	-	1.537	-	-	0	-	-0.56%
2002-04-25	0	1.800	-	1.800	1.800	1.840	32,000	58,000	1.8125	1.546	-	1.546	1.546	1.580	37,258	1.5567	-2.70%
2002-04-24	0	1.850	1.850	1.930	1.810	1.810	5,000	9,050	1.8100	1.589	1.589	1.658	1.555	1.555	5,822	1.5546	0.00%
2002-04-23	0	1.850	1.800	2.000	1.800	1.850	16,000	29,550	1.8469	1.589	1.546	1.718	1.546	1.589	18,629	1.5862	-5.13%
2002-04-22	0	1.950	-	1.950	-	-	0	0	-	1.675	-	1.675	-	-	0	-	-3.70%
2002-04-19	0	2.025	-	2.025	2.025	2.025	5,000	10,125	2.0250	1.739	-	1.739	1.739	1.739	5,822	1.7392	1.25%
2002-04-18	0	2.000	2.000	2.050	1.900	1.980	28,000	54,000	1.9286	1.718	1.718	1.761	1.632	1.701	32,601	1.6564	7.53%
2002-04-17	0	1.860	-	1.900	-	-	0	0	-	1.598	-	1.632	-	-	0	-	0.00%
2002-04-16	0	1.860	-	1.900	-	-	0	0	-	1.598	-	1.632	-	-	0	-	0.00%
2002-04-15	0	1.860	-	1.900	-	-	0	0	-	1.598	-	1.632	-	-	0	-	0.00%
2002-04-12	0	1.860	1.790	1.900	1.860	1.860	5,000	9,300	1.8600	1.598	1.537	1.632	1.598	1.598	5,822	1.5975	0.54%
2002-04-11	0	1.850	-	1.900	-	-	0	0	-	1.589	-	1.632	-	-	0	-	0.00%
2002-04-10	0	1.850	-	1.900	1.850	1.850	20,000	37,000	1.8500	1.589	-	1.632	1.589	1.589	23,286	1.5889	0.00%
2002-04-09	0	1.850	1.850	1.900	1.850	1.850	38,000	70,300	1.8500	1.589	1.589	1.632	1.589	1.589	44,244	1.5889	0.00%
2002-04-08	0	1.850	-	1.930	-	-	0	0	-	1.589	-	1.658	-	-	0	-	0.00%
2002-04-04	0	1.850	1.840	1.870	1.840	1.850	64,000	118,200	1.8469	1.589	1.580	1.606	1.580	1.589	74,516	1.5862	-2.63%
2002-04-03	0	1.900	1.870	1.900	1.900	1.900	17,000	32,300	1.9000	1.632	1.606	1.632	1.632	1.632	19,793	1.6319	-1.04%
2002-04-02	0	1.920	1.850	2.000	1.920	1.920	5,000	9,600	1.9200	1.649	1.589	1.718	1.649	1.649	5,822	1.6490	-4.00%
2002-03-28	0	2.000	1.930	2.000	-	-	0	0	-	1.718	1.658	1.718	-	-	0	-	0.00%
2002-03-27	0	2.000	1.920	2.100	-	-	0	0	-	1.718	1.649	1.804	-	-	0	-	0.00%
2002-03-26	0	2.000	1.920	2.100	1.920	2.000	19,000	36,780	1.9358	1.718	1.649	1.804	1.649	1.718	22,122	1.6626	4.17%
2002-03-25	0	1.920	1.900	2.000	1.920	1.920	2,000	3,840	1.9200	1.649	1.632	1.718	1.649	1.649	2,329	1.6490	-4.00%
2002-03-22	0	2.000	1.920	2.000	2.000	2.000	10,000	20,000	2.0000	1.718	1.649	1.718	1.718	1.718	11,643	1.7178	4.17%
2002-03-21	0	1.920	1.920	2.000	1.840	1.920	47,000	90,080	1.9166	1.649	1.649	1.718	1.580	1.649	54,723	1.6461	-2.04%
2002-03-20	0	1.960	1.900	2.000	1.920	1.960	20,000	38,800	1.9400	1.683	1.632	1.718	1.649	1.683	23,286	1.6662	-4.39%
2002-03-19	0	2.050	1.980	2.050	2.000	2.100	71,000	144,250	2.0317	1.761	1.701	1.761	1.718	1.804	82,666	1.7450	-2.38%
2002-03-18	1	2.100	2.000	-	-	-	0	0	-	1.804	1.718	-	-	-	0	-	0.00%
2002-03-15	0	2.100	2.050	2.100	2.050	2.150	374,000	779,900	2.0853	1.804	1.761	1.804	1.761	1.847	435,452	1.7910	1.20%
2002-03-14	0	2.075	2.075	2.200	2.075	2.150	1,020,000	2,118,000	2.0765	1.782	1.782	1.890	1.782	1.847	1,187,597	1.7834	-5.68%
2002-03-13	0	2.200	2.050	2.200	2.050	2.200	32,000	65,800	2.0563	1.890	1.761	1.890	1.761	1.890	37,258	1.7661	0.00%
2002-03-12	0	2.200	2.075	2.200	2.050	2.200	192,000	399,900	2.0828	1.890	1.782	1.890	1.761	1.890	223,548	1.7889	4.76%
2002-03-11	0	2.100	2.075	2.100	2.050	2.100	20,000	41,750	2.0875	1.804	1.782	1.804	1.761	1.804	23,286	1.7929	-4.55%
2002-03-08	0	2.200	2.175	2.200	2.000	2.200	372,000	771,150	2.0730	1.890	1.868	1.890	1.718	1.890	433,124	1.7804	0.00%
2002-03-07	0	2.200	2.125	2.200	2.000	2.200	230,000	478,250	2.0793	1.890	1.825	1.890	1.718	1.890	267,791	1.7859	4.76%
2002-03-06	0	2.100	2.050	2.100	2.000	2.100	50,000	102,500	2.0500	1.804	1.761	1.804	1.718	1.804	58,216	1.7607	5.00%
2002-03-05	0	2.000	2.000	2.100	2.000	2.050	16,000	32,300	2.0188	1.718	1.718	1.804	1.718	1.761	18,629	1.7339	-4.76%
2002-03-04	0	2.100	-	2.100	-	-	0	0	-	1.804	-	1.804	-	-	0	-	0.00%
2002-03-01	0	2.100	2.000	2.100	2.000	2.100	30,000	62,000	2.0667	1.804	1.718	1.804	1.718	1.804	34,929	1.7750	0.00%
2002-02-28	0	2.100	2.100	2.200	2.100	2.100	14,000	29,400	2.1000	1.804	1.804	1.890	1.804	1.804	16,300	1.8036	5.00%
2002-02-27	0	2.000	2.000	2.200	-	-	0	0	-	1.718	1.718	1.890	-	-	0	-	0.00%
2002-02-26	0	2.000	2.000	2.100	2.000	2.000	4,000	8,000	2.0000	1.718	1.718	1.804	1.718	1.718	4,657	1.7178	0.00%
2002-02-25	0	2.000	-	2.050	2.000	2.000	38,000	76,000	2.0000	1.718	-	1.761	1.718	1.718	44,244	1.7178	-2.44%
2002-02-22	0	2.050	2.050	2.100	2.000	2.050	17,000	34,350	2.0206	1.761	1.761	1.804	1.718	1.761	19,793	1.7354	-2.38%
2002-02-21	0	2.100	2.100	2.200	-	-	0	0	-	1.804	1.804	1.890	-	-	0	-	0.00%
2002-02-20	0	2.100	2.050	-	2.100	2.100	55,000	116,500	2.1182	1.804	1.761	-	1.804	1.804	64,037	1.8193	0.00%
2002-02-19	0	2.100	2.100	2.300	-	-	0	0	-	1.804	1.804	1.975	-	-	0	-	0.00%
2002-02-18	0	2.100	2.100	2.300	2.100	2.100	4,000	8,400	2.1000	1.804	1.804	1.975	1.804	1.804	4,657	1.8036	-8.70%
2002-02-15	0	2.300	-	2.300	-	-	0	0	-	1.975	-	1.975	-	-	0	-	-4.17%
2002-02-11	0	2.400	-	2.500	-	-	0	0	-	2.061	-	2.147	-	-	0	-	0.00%
2002-02-08	0	2.400	-	2.500	-	-	0	0	-	2.061	-	2.147	-	-	0	-	0.00%
2002-02-07	0	2.400	-	2.500	-	-	0	0	-	2.061	-	2.147	-	-	0	-	0.00%
2002-02-06	0	2.400	-	2.400	-	-	0	0	-	2.061	-	2.061	-	-	0	-	0.00%
2002-02-05	0	2.400	2.250	-	2.200	2.400	63,000	141,700	2.2492	2.061	1.932	-	1.890	2.061	73,352	1.9318	9.09%
2002-02-04	0	2.200	2.025	2.200	-	-	354,000	778,800	2.2000	1.890	1.739	1.890	-	-	412,166	1.8895	0.00%
2002-02-01	0	2.200	2.100	2.250	2.150	2.200	40,000	87,500	2.1875	1.890	1.804	1.932	1.847	1.890	46,572	1.8788	4.76%
2002-01-31	0	2.100	2.025	2.125	2.000	2.100	35,000	72,575	2.0736	1.804	1.739	1.825	1.718	1.804	40,751	1.7809	-3.45%
2002-01-30	0	2.175	2.000	2.200	2.000	2.250	270,000	564,000	2.0889	1.868	1.718	1.890	1.718	1.932	314,364	1.7941	-11.22%
2002-01-29	0	2.450	-	2.450	-	-	0	0	-	2.104	-	2.104	-	-	0	-	0.00%
2002-01-28	0	2.450	-	2.500	-	-	0	0	-	2.104	-	2.147	-	-	0	-	0.00%
2002-01-25	0	2.450	-	2.450	-	-	0	0	-	2.104	-	2.104	-	-	0	-	0.00%
2002-01-24	0	2.450	-	2.500	-	-	0	0	-	2.104	-	2.147	-	-	0	-	0.00%
2002-01-23	0	2.450	-	2.450	-	-	0	0	-	2.104	-	2.104	-	-	0	-	0.00%
2002-01-22	0	2.450	-	2.500	-	-	0	0	-	2.104	-	2.147	-	-	0	-	0.00%
2002-01-21	0	2.450	-	2.450	-	-	10,000	24,500	2.4500	2.104	-	2.104	-	-	11,643	2.1042	0.00%
2002-01-18	0	2.450	-	2.450	-	-	0	0	-	2.104	-	2.104	-	-	0	-	0.00%
2002-01-17	0	2.450	-	2.450	-	-	0	0	-	2.104	-	2.104	-	-	0	-	-2.00%
2002-01-16	0	2.500	-	2.500	-	-	0	0	-	2.147	-	2.147	-	-	0	-	-1.96%
2002-01-15	0	2.550	-	2.550	-	-	0	0	-	2.190	-	2.190	-	-	0	-	-1.92%
2002-01-14	0	2.600	-	2.650	-	-	0	0	-	2.233	-	2.276	-	-	0	-	0.00%
2002-01-11	0	2.600	-	2.600	2.650	2.650	1,000	2,650	2.6500	2.233	-	2.233	2.276	2.276	1,164	2.2760	8.33%
2002-01-10	0	2.400	-	2.400	-	-	0	0	-	2.061	-	2.061	-	-	0	-	0.00%
2002-01-09	0	2.400	-	2.400	-	-	0	0	-	2.061	-	2.061	-	-	0	-	0.00%
2002-01-08	0	2.400	2.225	2.400	-	-	0	0	-	2.061	1.911	2.061	-	-	0	-	-1.03%
2002-01-07	0	2.425	2.400	2.600	2.425	2.425	9,000	21,725	2.4139	2.083	2.061	2.233	2.083	2.083	10,479	2.0732	1.04%
2002-01-04	0	2.400	2.350	2.400	2.400	2.400	5,000	12,000	2.4000	2.061	2.018	2.061	2.061	2.061	5,822	2.0613	-2.04%
2002-01-03	0	2.450	2.250	2.450	2.450	2.450	20,000	49,000	2.4500	2.104	1.932	2.104	2.104	2.104	23,286	2.1042	0.00%
2002-01-02	0	2.450	2.350	2.450	-	-	0	0	-	2.104	2.018	2.104	-	-	0	-	0.00%
2001-12-31	0	2.450	2.400	2.550	-	-	0	0	-	2.104	2.061	2.190	-	-	0	-	0.00%
2001-12-28	0	2.450	2.450	2.550	2.400	2.400	11,000	26,400	2.4000	2.104	2.104	2.190	2.061	2.061	12,807	2.0613	0.00%
2001-12-27	0	2.450	2.400	2.550	2.400	2.450	38,000	92,000	2.4211	2.104	2.061	2.190	2.061	2.104	44,244	2.0794	0.00%
2001-12-24	0	2.450	2.325	-	-	-	0	0	-	2.104	1.997	-	-	-	0	-	0.00%
2001-12-21	0	2.450	2.350	-	2.350	2.450	23,000	54,350	2.3630	2.104	2.018	-	2.018	2.104	26,779	2.0296	0.00%
2001-12-20	0	2.450	2.325	2.400	2.400	2.500	490,000	1,199,000	2.4469	2.104	1.997	2.061	2.061	2.147	570,512	2.1016	-2.97%
2001-12-19	0	2.525	2.525	2.575	2.450	2.450	20,000	49,000	2.4500	2.169	2.169	2.212	2.104	2.104	23,286	2.1042	1.00%
2001-12-18	0	2.500	2.500	2.650	2.450	2.500	373,000	930,250	2.4940	2.147	2.147	2.276	2.104	2.147	434,288	2.1420	0.00%
2001-12-17	0	2.500	2.500	-	2.450	2.500	177,740	439,739	2.4741	2.147	2.147	-	2.104	2.147	206,945	2.1249	8.70%
2001-12-14	0	2.300	2.300	2.500	2.300	2.500	13,600	33,220	2.4426	1.975	1.975	2.147	1.975	2.147	15,835	2.0979	-6.12%
2001-12-13	0	2.450	2.450	2.500	2.400	2.450	116,000	279,700	2.4112	2.104	2.104	2.147	2.061	2.104	135,060	2.0709	-2.00%
2001-12-12	0	2.500	2.425	2.500	2.500	2.500	10,000	25,000	2.5000	2.147	2.083	2.147	2.147	2.147	11,643	2.1472	4.17%
2001-12-11	0	2.400	2.400	2.600	-	-	0	0	-	2.061	2.061	2.233	-	-	0	-	0.00%
2001-12-10	0	2.400	2.400	2.500	2.375	2.500	151,000	364,650	2.4149	2.061	2.061	2.147	2.040	2.147	175,811	2.0741	-2.04%
2001-12-07	0	2.450	2.400	2.500	2.200	2.450	90,000	216,700	2.4078	2.104	2.061	2.147	1.890	2.104	104,788	2.0680	6.52%
2001-12-06	0	2.300	2.250	2.400	2.300	2.350	71,000	164,850	2.3218	1.975	1.932	2.061	1.975	2.018	82,666	1.9942	0.00%
2001-12-05	0	2.300	2.250	2.350	2.150	2.300	128,000	282,950	2.2105	1.975	1.932	2.018	1.847	1.975	149,032	1.8986	6.98%
2001-12-04	0	2.150	2.075	2.200	2.150	2.150	14,000	30,100	2.1500	1.847	1.782	1.890	1.847	1.847	16,300	1.8466	0.00%
2001-12-03	0	2.150	2.050	2.150	-	-	0	0	-	1.847	1.761	1.847	-	-	0	-	-2.27%
2001-11-30	0	2.200	2.100	2.200	2.100	2.200	20,000	43,000	2.1500	1.890	1.804	1.890	1.804	1.890	23,286	1.8466	6.02%
2001-11-29	0	2.075	2.075	2.200	2.075	2.075	10,000	20,750	2.0750	1.782	1.782	1.890	1.782	1.782	11,643	1.7822	-1.19%
2001-11-28	0	2.100	2.100	2.200	2.100	2.100	106,000	222,600	2.1000	1.804	1.804	1.890	1.804	1.804	123,417	1.8036	-4.55%
2001-11-27	0	2.200	2.100	2.200	-	-	0	0	-	1.890	1.804	1.890	-	-	0	-	0.00%
2001-11-26	0	2.200	2.200	-	2.050	2.200	70,000	148,750	2.1250	1.890	1.890	-	1.761	1.890	81,502	1.8251	4.76%
2001-11-23	0	2.100	2.100	2.200	-	-	0	0	-	1.804	1.804	1.890	-	-	0	-	0.00%
2001-11-22	0	2.100	2.075	2.300	2.100	2.100	14,000	30,400	2.1714	1.804	1.782	1.975	1.804	1.804	16,300	1.8650	-6.67%
2001-11-21	0	2.250	2.125	2.275	2.100	2.250	35,000	76,500	2.1857	1.932	1.825	1.954	1.804	1.932	40,751	1.8773	9.76%
2001-11-20	0	2.050	2.050	2.125	2.025	2.200	85,000	180,125	2.1191	1.761	1.761	1.825	1.739	1.890	98,966	1.8201	-5.75%
2001-11-19	0	2.175	2.150	2.200	2.175	2.250	20,000	44,250	2.2125	1.868	1.847	1.890	1.868	1.932	23,286	1.9003	0.00%
2001-11-16	0	2.175	2.175	2.300	2.175	2.275	156,500	348,863	2.2292	1.868	1.868	1.975	1.868	1.954	182,215	1.9146	1.16%
2001-11-15	0	2.150	2.125	2.200	2.100	2.150	61,000	129,950	2.1303	1.847	1.825	1.890	1.804	1.847	71,023	1.8297	0.00%
2001-11-14	0	2.150	2.100	2.200	2.100	2.200	29,000	62,000	2.1379	1.847	1.804	1.890	1.804	1.890	33,765	1.8362	2.38%
2001-11-13	0	2.100	2.050	2.200	2.100	2.100	40,000	84,000	2.1000	1.804	1.761	1.890	1.804	1.804	46,572	1.8036	-2.33%
2001-11-12	0	2.150	2.075	2.150	2.175	2.175	10,000	21,750	2.1750	1.847	1.782	1.847	1.868	1.868	11,643	1.8681	-1.15%
2001-11-09	0	2.175	2.075	2.200	2.050	2.200	85,000	179,575	2.1126	1.868	1.782	1.890	1.761	1.890	98,966	1.8145	8.75%
2001-11-08	0	2.000	1.960	2.000	-	-	0	0	-	1.718	1.683	1.718	-	-	0	-	0.00%
2001-11-07	0	2.000	1.960	2.000	2.000	2.000	2,000	4,000	2.0000	1.718	1.683	1.718	1.718	1.718	2,329	1.7178	0.00%
2001-11-06	0	2.000	1.950	2.100	2.000	2.000	10,000	20,000	2.0000	1.718	1.675	1.804	1.718	1.718	11,643	1.7178	-4.76%
2001-11-05	0	2.100	2.000	2.100	-	-	10,000	20,750	2.0750	1.804	1.718	1.804	-	-	11,643	1.7822	-2.33%
2001-11-02	0	2.150	2.025	2.175	2.025	2.150	70,000	143,250	2.0464	1.847	1.739	1.868	1.739	1.847	81,502	1.7576	2.38%
2001-11-01	0	2.100	2.050	-	2.100	2.100	60,000	126,250	2.1042	1.804	1.761	-	1.804	1.804	69,859	1.8072	0.00%
2001-10-31	0	2.100	2.050	2.125	-	-	0	0	-	1.804	1.761	1.825	-	-	0	-	0.00%
2001-10-30	0	2.100	2.050	2.150	-	-	0	0	-	1.804	1.761	1.847	-	-	0	-	0.00%
2001-10-29	0	2.100	2.050	2.150	2.100	2.100	30,000	62,500	2.0833	1.804	1.761	1.847	1.804	1.804	34,929	1.7893	0.00%
2001-10-26	0	2.100	2.100	-	2.100	2.200	950,000	2,087,300	2.1972	1.804	1.804	-	1.804	1.890	1,106,095	1.8871	-5.62%
2001-10-24	0	2.225	2.050	2.250	-	-	0	0	-	1.911	1.761	1.932	-	-	0	-	0.00%
2001-10-23	0	2.225	2.050	2.225	2.100	2.225	440,000	902,750	2.0517	1.911	1.761	1.911	1.804	1.911	512,297	1.7622	2.30%
2001-10-22	0	2.175	2.025	2.175	-	-	0	0	-	1.868	1.739	1.868	-	-	0	-	0.00%
2001-10-19	0	2.175	2.025	2.175	-	-	0	0	-	1.868	1.739	1.868	-	-	0	-	-1.14%
2001-10-18	0	2.200	2.000	2.200	-	-	0	0	-	1.890	1.718	1.890	-	-	0	-	0.00%
2001-10-17	0	2.200	2.200	2.300	2.025	2.200	33,000	70,400	2.1333	1.890	1.890	1.975	1.739	1.890	38,422	1.8323	2.33%
2001-10-16	0	2.150	2.050	2.150	2.200	2.200	5,000	11,000	2.2000	1.847	1.761	1.847	1.890	1.890	5,822	1.8895	-2.27%
2001-10-15	0	2.200	-	2.275	2.200	2.200	10,000	22,000	2.2000	1.890	-	1.954	1.890	1.890	11,643	1.8895	-4.35%
2001-10-12	0	2.300	2.150	2.375	2.200	2.300	18,000	40,600	2.2556	1.975	1.847	2.040	1.890	1.975	20,958	1.9372	0.00%
2001-10-11	0	2.300	2.200	-	2.200	2.350	181,000	402,800	2.2254	1.975	1.890	-	1.890	2.018	210,740	1.9114	0.00%
2001-10-10	0	2.300	2.200	2.300	-	-	0	0	-	1.975	1.890	1.975	-	-	0	-	0.00%
2001-10-09	0	2.300	2.200	2.300	2.200	2.300	40,000	91,000	2.2750	1.975	1.890	1.975	1.890	1.975	46,572	1.9539	0.00%
2001-10-08	0	2.300	-	2.300	-	-	0	0	-	1.975	-	1.975	-	-	0	-	-2.13%
2001-10-05	0	2.350	2.350	2.450	2.350	2.350	21,000	49,350	2.3500	2.018	2.018	2.104	2.018	2.018	24,451	2.0184	-5.05%
2001-10-04	0	2.475	2.350	2.475	2.375	2.475	110,000	262,250	2.3841	2.126	2.018	2.126	2.040	2.126	128,074	2.0476	0.00%
2001-10-03	0	2.475	2.425	2.475	2.425	2.600	24,768,000	49,845,600	2.0125	2.126	2.083	2.126	2.083	2.233	28,837,651	1.7285	-1.00%
2001-09-28	1	2.500	-	-	-	-	0	0	-	2.147	-	-	-	-	0	-	0.00%
2001-09-27	1	2.500	-	-	-	-	0	0	-	2.147	-	-	-	-	0	-	0.00%
2001-09-26	0	2.500	2.400	2.500	2.400	2.500	216,000	530,325	2.4552	2.147	2.061	2.147	2.061	2.147	251,491	2.1087	0.00%
2001-09-25	0	2.500	-	2.500	2.425	2.525	660,000	1,635,950	2.4787	2.147	-	2.147	2.083	2.169	768,445	2.1289	4.17%
2001-09-24	0	2.400	-	2.400	-	-	0	0	-	2.061	-	2.061	-	-	0	-	0.00%
2001-09-21	0	2.400	-	2.400	-	-	0	0	-	2.061	-	2.061	-	-	0	-	-3.03%
2001-09-20	0	2.475	-	2.475	2.500	2.500	40,000	100,000	2.5000	2.126	-	2.126	2.147	2.147	46,572	2.1472	-1.98%
2001-09-19	0	2.525	-	2.525	-	-	0	0	-	2.169	-	2.169	-	-	0	-	-2.88%
2001-09-18	0	2.600	-	2.600	-	-	0	0	-	2.233	-	2.233	-	-	0	-	0.00%
2001-09-17	0	2.600	-	2.600	-	-	0	0	-	2.233	-	2.233	-	-	0	-	0.00%
2001-09-14	0	2.600	-	2.600	2.650	2.650	296,000	783,900	2.6483	2.233	-	2.233	2.276	2.276	344,636	2.2746	0.00%
2001-09-13	0	2.600	-	2.700	-	-	0	0	-	2.233	-	2.319	-	-	0	-	0.00%
2001-09-12	0	2.600	-	2.700	-	-	0	0	-	2.233	-	2.319	-	-	0	-	0.00%
2001-09-11	0	2.600	2.500	2.775	2.600	2.775	33,000	88,775	2.6902	2.233	2.147	2.383	2.233	2.383	38,422	2.3105	0.00%
2001-09-10	0	2.600	-	2.600	-	-	0	0	-	2.233	-	2.233	-	-	0	-	0.00%
2001-09-07	0	2.600	-	2.650	-	-	0	0	-	2.233	-	2.276	-	-	0	-	0.00%
2001-09-06	0	2.600	-	2.600	2.500	2.600	45,000	115,000	2.5556	2.233	-	2.233	2.147	2.233	52,394	2.1949	0.00%
2001-09-05	0	2.600	2.500	2.600	2.575	2.725	158,000	415,450	2.6294	2.233	2.147	2.233	2.212	2.340	183,961	2.2584	-8.77%
2001-09-04	0	2.850	2.700	2.850	-	-	0	0	-	2.448	2.319	2.448	-	-	0	-	-1.72%
2001-09-03	0	2.900	2.800	2.900	2.900	2.950	70,000	205,100	2.9300	2.491	2.405	2.491	2.491	2.534	81,502	2.5165	-0.85%
2001-08-31	0	2.925	2.925	2.950	2.875	2.925	70,000	202,500	2.8929	2.512	2.512	2.534	2.469	2.512	81,502	2.4846	-0.85%
2001-08-30	0	2.950	2.875	2.975	2.950	2.950	10,000	29,500	2.9500	2.534	2.469	2.555	2.534	2.534	11,643	2.5337	1.72%
2001-08-29	0	2.900	2.850	2.950	2.900	2.950	30,000	88,000	2.9333	2.491	2.448	2.534	2.491	2.534	34,929	2.5194	-2.52%
2001-08-28	0	2.975	2.900	2.975	2.900	3.000	79,000	232,100	2.9380	2.555	2.491	2.555	2.491	2.577	91,981	2.5234	-1.65%
2001-08-27	0	3.025	2.900	3.025	2.925	3.025	25,000	74,625	2.9850	2.598	2.491	2.598	2.512	2.598	29,108	2.5637	1.68%
2001-08-24	0	2.975	2.900	2.975	2.900	2.975	79,000	231,600	2.9316	2.555	2.491	2.555	2.491	2.555	91,981	2.5179	0.85%
2001-08-23	0	2.950	2.900	2.950	2.950	2.950	10,000	29,500	2.9500	2.534	2.491	2.534	2.534	2.534	11,643	2.5337	-1.67%
2001-08-22	0	3.000	2.900	3.000	-	-	0	0	-	2.577	2.491	2.577	-	-	0	-	-0.83%
2001-08-21	0	3.025	2.900	3.050	3.000	3.075	53,000	161,175	3.0410	2.598	2.491	2.620	2.577	2.641	61,708	2.6119	0.00%
2001-08-20	0	3.025	2.950	3.050	2.950	3.075	119,500	361,325	3.0236	2.598	2.534	2.620	2.534	2.641	139,135	2.5969	0.83%
2001-08-17	0	3.000	2.900	3.000	3.000	3.175	83,000	253,025	3.0485	2.577	2.491	2.577	2.577	2.727	96,638	2.6183	-3.23%
2001-08-16	0	3.100	3.075	3.100	2.975	3.175	628,000	1,941,300	3.0912	2.663	2.641	2.663	2.555	2.727	731,187	2.6550	5.08%
2001-08-15	0	2.950	2.900	2.950	2.900	2.950	226,000	657,650	2.9100	2.534	2.491	2.534	2.491	2.534	263,134	2.4993	1.72%
2001-08-14	0	2.900	2.900	2.950	2.900	3.000	227,000	665,700	2.9326	2.491	2.491	2.534	2.491	2.577	264,299	2.5187	-0.85%
2001-08-13	0	2.925	2.850	2.975	2.850	2.975	89,000	257,600	2.8944	2.512	2.448	2.555	2.448	2.555	103,624	2.4859	0.86%
2001-08-10	0	2.900	2.725	2.925	2.850	2.900	170,000	488,000	2.8706	2.491	2.340	2.512	2.448	2.491	197,933	2.4655	0.87%
2001-08-09	0	2.875	2.800	2.900	2.875	2.950	100,000	292,250	2.9225	2.469	2.405	2.491	2.469	2.534	116,431	2.5101	-0.86%
2001-08-08	0	2.900	2.875	2.925	2.900	2.925	225,000	652,875	2.9017	2.491	2.469	2.512	2.491	2.512	261,970	2.4922	-2.52%
2001-08-07	0	2.975	2.900	2.975	2.825	3.000	455,000	1,323,625	2.9091	2.555	2.491	2.555	2.426	2.577	529,761	2.4985	1.71%
2001-08-06	0	2.925	2.875	2.925	2.875	2.950	423,000	1,238,075	2.9269	2.512	2.469	2.512	2.469	2.534	492,503	2.5138	1.74%
2001-08-03	0	2.875	2.875	2.900	2.875	2.900	599,000	1,727,725	2.8843	2.469	2.469	2.491	2.469	2.491	697,422	2.4773	0.00%
2001-08-02	0	2.875	2.875	2.900	2.850	2.900	81,000	231,300	2.8556	2.469	2.469	2.491	2.448	2.491	94,309	2.4526	0.00%
2001-08-01	0	2.875	2.875	3.000	2.850	2.875	60,000	171,250	2.8542	2.469	2.469	2.577	2.448	2.469	69,859	2.4514	0.88%
2001-07-31	0	2.850	2.825	2.850	2.800	2.925	230,000	653,000	2.8391	2.448	2.426	2.448	2.405	2.512	267,791	2.4385	0.00%
2001-07-30	0	2.850	2.700	2.850	2.750	2.850	50,000	138,500	2.7700	2.448	2.319	2.448	2.362	2.448	58,216	2.3791	0.00%
2001-07-27	0	2.850	2.800	2.850	2.850	2.925	72,000	206,725	2.8712	2.448	2.405	2.448	2.448	2.512	83,830	2.4660	-1.72%
2001-07-26	0	2.900	2.800	2.900	2.875	2.950	530,000	1,545,500	2.9160	2.491	2.405	2.491	2.469	2.534	617,085	2.5045	-0.85%
2001-07-24	0	2.925	2.925	2.975	2.925	3.025	417,000	1,239,800	2.9731	2.512	2.512	2.555	2.512	2.598	485,518	2.5536	-0.85%
2001-07-23	0	2.950	2.900	2.950	2.850	2.950	442,470	1,285,116	2.9044	2.534	2.491	2.534	2.448	2.534	515,173	2.4945	1.72%
2001-07-20	0	2.900	2.800	2.900	2.700	2.900	657,000	1,841,150	2.8024	2.491	2.405	2.491	2.319	2.491	764,952	2.4069	3.57%
2001-07-19	0	2.800	-	2.800	-	-	0	0	-	2.405	-	2.405	-	-	0	-	0.00%
2001-07-18	0	2.800	2.800	2.950	2.700	2.800	23,000	64,000	2.7826	2.405	2.405	2.534	2.319	2.405	26,779	2.3899	1.82%
2001-07-17	0	2.750	2.400	2.450	-	-	0	0	-	2.362	2.061	2.104	-	-	0	-	0.00%
2001-07-16	0	2.750	2.875	2.925	2.750	2.875	108,000	299,500	2.7731	2.362	2.469	2.512	2.362	2.469	125,746	2.3818	-3.51%
2001-07-13	0	2.850	-	2.850	-	-	0	0	-	2.448	-	2.448	-	-	0	-	-1.72%
2001-07-12	0	2.900	2.700	2.900	2.800	2.900	12,000	33,800	2.8167	2.491	2.319	2.491	2.405	2.491	13,972	2.4192	3.57%
2001-07-11	0	2.800	2.700	2.850	2.800	2.825	63,000	176,900	2.8079	2.405	2.319	2.448	2.405	2.426	73,352	2.4117	-3.45%
2001-07-10	0	2.900	2.800	2.900	2.800	2.900	58,000	165,700	2.8569	2.491	2.405	2.491	2.405	2.491	67,530	2.4537	0.00%
2001-07-09	0	2.900	2.700	2.900	2.950	2.950	18,000	53,100	2.9500	2.491	2.319	2.491	2.534	2.534	20,958	2.5337	0.00%
2001-07-05	0	2.900	2.725	2.900	2.900	2.900	6,000	17,400	2.9000	2.491	2.340	2.491	2.491	2.491	6,986	2.4907	-1.69%
2001-07-04	0	2.950	2.925	2.950	2.900	2.975	126,000	366,975	2.9125	2.534	2.512	2.534	2.491	2.555	146,703	2.5015	-1.67%
2001-07-03	0	3.000	2.875	3.000	2.875	3.000	102,000	299,875	2.9400	2.577	2.469	2.577	2.469	2.577	118,760	2.5251	1.69%
2001-06-29	0	2.950	2.950	3.100	2.950	3.100	6,000	18,000	3.0000	2.534	2.534	2.663	2.534	2.663	6,986	2.5766	-9.23%
2001-06-28	0	3.250	3.025	-	2.875	3.250	170,000	532,975	3.1351	2.791	2.598	-	2.469	2.791	197,933	2.6927	11.11%
2001-06-27	0	2.925	2.800	2.925	2.875	2.925	92,000	266,050	2.8918	2.512	2.405	2.512	2.469	2.512	107,117	2.4837	0.86%
2001-06-26	0	2.900	2.700	2.900	2.700	3.000	97,000	263,075	2.7121	2.491	2.319	2.491	2.319	2.577	112,938	2.3294	1.75%
2001-06-22	0	2.850	2.850	2.950	2.850	2.850	37,000	105,450	2.8500	2.448	2.448	2.534	2.448	2.448	43,080	2.4478	-1.72%
2001-06-21	0	2.900	2.875	2.900	2.875	2.900	166,000	478,550	2.8828	2.491	2.469	2.491	2.469	2.491	193,276	2.4760	0.00%
2001-06-20	0	2.900	2.875	2.900	2.850	3.000	947,000	2,788,400	2.9445	2.491	2.469	2.491	2.448	2.577	1,102,602	2.5289	-3.33%
2001-06-19	0	3.000	2.975	3.000	2.900	3.000	129,000	379,150	2.9391	2.577	2.555	2.577	2.491	2.577	150,196	2.5244	0.84%
2001-06-18	0	2.975	2.975	3.025	2.975	3.125	455,000	1,376,825	3.0260	2.555	2.555	2.598	2.555	2.684	529,761	2.5990	0.85%
2001-06-15	0	2.950	2.950	3.075	2.950	2.950	62,000	182,900	2.9500	2.534	2.534	2.641	2.534	2.534	72,187	2.5337	-5.60%
2001-06-14	0	3.125	3.075	3.125	3.075	3.250	1,644,000	5,249,250	3.1930	2.684	2.641	2.684	2.641	2.791	1,914,127	2.7424	-3.85%
2001-06-13	0	3.250	3.225	3.250	3.050	3.275	1,747,000	5,619,650	3.2167	2.791	2.770	2.791	2.620	2.813	2,034,051	2.7628	3.17%
2001-06-12	0	3.150	3.125	3.150	3.125	3.200	108,000	340,100	3.1491	2.705	2.684	2.705	2.684	2.748	125,746	2.7047	-1.56%
2001-06-11	0	3.200	3.150	3.175	3.150	3.250	362,000	1,157,600	3.1978	2.748	2.705	2.727	2.705	2.791	421,481	2.7465	0.79%
2001-06-08	0	3.175	3.100	3.175	3.100	3.300	575,000	1,821,950	3.1686	2.727	2.663	2.727	2.663	2.834	669,479	2.7214	-3.79%
2001-06-07	0	3.300	3.250	3.300	3.125	3.400	869,000	2,805,525	3.2285	2.834	2.791	2.834	2.684	2.920	1,011,786	2.7728	2.33%
2001-06-06	0	3.225	3.200	3.225	3.200	3.325	505,000	1,649,675	3.2667	2.770	2.748	2.770	2.748	2.856	587,977	2.8057	-1.53%
2001-06-05	0	3.275	3.200	3.275	3.200	3.325	699,340	2,278,938	3.2587	2.813	2.748	2.813	2.748	2.856	814,249	2.7988	0.00%
2001-06-04	0	3.275	3.275	3.300	3.275	3.325	550,720	1,812,568	3.2913	2.813	2.813	2.834	2.813	2.856	641,209	2.8268	1.55%
2001-06-01	0	3.225	3.225	3.250	3.200	3.325	3,340,000	10,902,625	3.2643	2.770	2.770	2.791	2.748	2.856	3,888,798	2.8036	0.78%
2001-05-31	0	3.200	3.200	3.225	2.875	3.325	4,726,000	15,332,225	3.2442	2.748	2.748	2.770	2.469	2.856	5,502,533	2.7864	7.56%
2001-05-30	0	2.975	2.950	3.000	2.925	3.050	603,000	1,790,600	2.9695	2.555	2.534	2.577	2.512	2.620	702,079	2.5504	-1.65%
2001-05-29	0	3.025	2.975	3.050	2.850	3.050	1,188,000	3,496,450	2.9431	2.598	2.555	2.620	2.448	2.620	1,383,201	2.5278	4.31%
2001-05-28	0	2.900	2.875	2.900	2.900	3.000	247,000	726,225	2.9402	2.491	2.469	2.491	2.491	2.577	287,585	2.5253	-2.52%
2001-05-25	0	2.975	2.925	3.000	2.925	3.075	1,494,500	4,476,988	2.9956	2.555	2.512	2.577	2.512	2.641	1,740,063	2.5729	0.85%
2001-05-24	0	2.950	2.925	2.950	2.900	3.025	1,254,500	3,700,075	2.9494	2.534	2.512	2.534	2.491	2.598	1,460,628	2.5332	0.00%
2001-05-23	0	2.950	2.925	2.950	2.750	2.975	1,393,000	3,997,975	2.8700	2.534	2.512	2.534	2.362	2.555	1,621,885	2.4650	6.31%
2001-05-22	0	2.775	2.750	2.775	2.625	2.800	752,000	2,045,900	2.7206	2.383	2.362	2.383	2.255	2.405	875,562	2.3367	8.82%
2001-05-21	0	2.550	2.550	2.600	2.525	2.600	116,000	295,800	2.5500	2.190	2.190	2.233	2.169	2.233	135,060	2.1901	0.99%
2001-05-18	0	2.525	2.525	2.600	2.525	2.600	75,000	190,750	2.5433	2.169	2.169	2.233	2.169	2.233	87,323	2.1844	1.00%
2001-05-17	0	2.500	2.500	2.550	2.475	2.600	170,000	429,500	2.5265	2.147	2.147	2.190	2.126	2.233	197,933	2.1699	2.04%
2001-05-16	0	2.450	2.450	2.475	2.400	2.600	294,000	734,225	2.4974	2.104	2.104	2.126	2.061	2.233	342,307	2.1449	-1.01%
2001-05-15	0	2.475	2.475	2.525	2.400	2.500	123,000	303,850	2.4703	2.126	2.126	2.169	2.061	2.147	143,210	2.1217	-1.00%
2001-05-14	0	2.500	2.475	2.500	2.475	2.525	213,000	536,650	2.5195	2.147	2.126	2.147	2.126	2.169	247,998	2.1639	0.00%
2001-05-11	0	2.500	2.500	2.525	2.425	2.600	1,012,000	2,511,425	2.4816	2.147	2.147	2.169	2.083	2.233	1,178,283	2.1314	-6.54%
2001-05-10	0	2.675	2.650	2.700	2.650	2.725	121,000	324,150	2.6789	2.297	2.276	2.319	2.276	2.340	140,882	2.3009	-3.60%
2001-05-09	0	2.775	2.675	2.775	2.675	3.025	785,000	2,227,575	2.8377	2.383	2.297	2.383	2.297	2.598	913,984	2.4372	-6.72%
2001-05-08	0	2.975	2.950	3.000	2.900	3.150	1,742,000	5,273,575	3.0273	2.555	2.534	2.577	2.491	2.705	2,028,230	2.6001	1.71%
2001-05-07	0	2.925	2.900	2.925	2.675	2.925	631,000	1,768,400	2.8025	2.512	2.491	2.512	2.297	2.512	734,680	2.4070	6.36%
2001-05-04	0	2.750	2.675	2.750	2.700	2.800	504,000	1,376,075	2.7303	2.362	2.297	2.362	2.319	2.405	586,813	2.3450	0.92%
2001-05-03	0	2.725	2.725	2.775	2.675	2.950	630,000	1,746,525	2.7723	2.340	2.340	2.383	2.297	2.534	733,516	2.3810	-6.84%
2001-05-02	0	2.925	2.900	2.950	2.850	2.950	512,000	1,484,450	2.8993	2.512	2.491	2.534	2.448	2.534	596,127	2.4902	4.46%
2001-04-27	0	2.800	2.700	2.800	2.650	2.850	1,808,000	5,034,050	2.7843	2.405	2.319	2.405	2.276	2.448	2,105,074	2.3914	4.67%
2001-04-26	0	2.675	2.600	2.700	2.200	2.700	736,000	1,842,700	2.5037	2.297	2.233	2.319	1.890	2.319	856,933	2.1503	16.30%
2001-04-25	0	2.300	2.175	2.300	2.150	2.350	259,000	569,550	2.1990	1.975	1.868	1.975	1.847	2.018	301,557	1.8887	-3.16%
2001-04-24	0	2.375	2.350	2.375	2.325	2.375	156,000	367,500	2.3558	2.040	2.018	2.040	1.997	2.040	181,632	2.0233	0.00%
2001-04-23	0	2.375	2.250	2.375	2.275	2.375	750,000	1,746,100	2.3281	2.040	1.932	2.040	1.954	2.040	873,233	1.9996	1.06%
2001-04-20	0	2.350	2.350	2.425	2.350	2.350	49,000	115,150	2.3500	2.018	2.018	2.083	2.018	2.018	57,051	2.0184	0.00%
2001-04-19	0	2.350	2.350	2.375	2.350	2.500	264,440	631,768	2.3891	2.018	2.018	2.040	2.018	2.147	307,890	2.0519	-2.08%
2001-04-18	0	2.400	2.400	2.450	2.250	2.475	385,000	913,050	2.3716	2.061	2.061	2.104	1.932	2.126	448,260	2.0369	6.67%
2001-04-17	0	2.250	2.225	2.250	2.250	2.375	135,000	315,250	2.3352	1.932	1.911	1.932	1.932	2.040	157,182	2.0056	-6.25%
2001-04-12	0	2.400	2.300	2.400	2.300	2.400	229,000	537,200	2.3459	2.061	1.975	2.061	1.975	2.061	266,627	2.0148	1.05%
2001-04-11	0	2.375	2.350	2.400	2.200	2.400	348,700	811,605	2.3275	2.040	2.018	2.061	1.890	2.061	405,995	1.9991	7.95%
2001-04-10	0	2.200	2.200	2.375	2.200	2.200	5,000	11,000	2.2000	1.890	1.890	2.040	1.890	1.890	5,822	1.8895	0.00%
2001-04-09	0	2.200	2.050	2.200	2.200	2.200	50,000	110,000	2.2000	1.890	1.761	1.890	1.890	1.890	58,216	1.8895	-4.35%
2001-04-06	0	2.300	2.200	2.350	2.250	2.375	53,000	123,500	2.3302	1.975	1.890	2.018	1.932	2.040	61,708	2.0013	-3.16%
2001-04-04	0	2.375	2.200	2.375	2.375	2.400	393,000	939,200	2.3898	2.040	1.890	2.040	2.040	2.061	457,574	2.0526	-2.06%
2001-04-03	0	2.425	2.300	2.425	2.300	2.425	503,000	1,194,200	2.3742	2.083	1.975	2.083	1.975	2.083	585,648	2.0391	0.00%
2001-04-02	0	2.425	2.300	2.425	2.300	2.425	294,000	691,450	2.3519	2.083	1.975	2.083	1.975	2.083	342,307	2.0200	1.04%
2001-03-30	0	2.400	2.200	2.475	2.400	2.400	60,000	144,000	2.4000	2.061	1.890	2.126	2.061	2.061	69,859	2.0613	0.00%
2001-03-29	0	2.400	2.200	2.450	2.200	2.400	30,000	69,000	2.3000	2.061	1.890	2.104	1.890	2.061	34,929	1.9754	0.00%
2001-03-28	0	2.400	2.200	2.400	2.400	2.500	286,000	707,300	2.4731	2.061	1.890	2.061	2.061	2.147	332,993	2.1241	0.00%
2001-03-27	0	2.400	2.400	2.450	2.400	2.600	192,000	480,900	2.5047	2.061	2.061	2.104	2.061	2.233	223,548	2.1512	-3.03%
2001-03-26	0	2.475	2.400	2.475	2.200	2.475	580,000	1,402,600	2.4183	2.126	2.061	2.126	1.890	2.126	675,300	2.0770	10.00%
2001-03-23	0	2.250	2.100	2.350	-	-	0	0	-	1.932	1.804	2.018	-	-	0	-	0.00%
2001-03-22	0	2.250	2.075	2.250	2.050	2.350	205,000	468,350	2.2846	1.932	1.782	1.932	1.761	2.018	238,684	1.9622	-8.16%
2001-03-21	0	2.450	2.450	2.525	2.450	2.450	60,000	147,000	2.4500	2.104	2.104	2.169	2.104	2.104	69,859	2.1042	-3.92%
2001-03-20	0	2.550	2.425	2.550	2.400	2.600	172,000	439,850	2.5573	2.190	2.083	2.190	2.061	2.233	200,261	2.1964	-6.42%
2001-03-19	0	2.725	2.725	2.750	2.550	2.550	13,000	33,150	2.5500	2.340	2.340	2.362	2.190	2.190	15,136	2.1901	2.83%
2001-03-16	0	2.650	2.625	2.700	2.625	2.650	182,000	480,125	2.6380	2.276	2.255	2.319	2.255	2.276	211,905	2.2658	-0.93%
2001-03-15	0	2.675	2.675	2.700	2.550	2.700	316,000	836,975	2.6487	2.297	2.297	2.319	2.190	2.319	367,922	2.2749	-0.93%
2001-03-14	0	2.700	2.650	2.700	2.650	2.800	197,000	530,975	2.6953	2.319	2.276	2.319	2.276	2.405	229,369	2.3149	-2.70%
2001-03-13	0	2.775	2.700	2.800	2.600	2.775	191,000	514,950	2.6961	2.383	2.319	2.405	2.233	2.383	222,383	2.3156	-4.31%
2001-03-12	0	2.900	2.875	2.900	2.775	2.925	538,000	1,541,250	2.8648	2.491	2.469	2.491	2.383	2.512	626,399	2.4605	-2.52%
2001-03-09	0	2.975	2.950	3.000	2.875	3.025	1,304,000	3,862,425	2.9620	2.555	2.534	2.577	2.469	2.598	1,518,261	2.5440	0.00%
2001-03-08	0	2.975	2.950	3.000	2.775	3.000	1,095,000	3,134,700	2.8627	2.555	2.534	2.577	2.383	2.577	1,274,920	2.4587	2.59%
2001-03-07	0	2.900	2.875	2.900	2.900	3.100	1,683,000	5,073,075	3.0143	2.491	2.469	2.491	2.491	2.663	1,959,535	2.5889	-4.13%
2001-03-06	0	3.025	3.000	3.025	2.975	3.050	1,152,000	3,463,950	3.0069	2.598	2.577	2.598	2.555	2.620	1,341,286	2.5826	2.54%
2001-03-05	0	2.950	2.900	2.950	2.825	3.000	949,000	2,772,800	2.9218	2.534	2.491	2.534	2.426	2.577	1,104,931	2.5095	0.00%
2001-03-02	0	2.950	2.925	2.950	2.875	3.000	1,029,000	3,029,300	2.9439	2.534	2.512	2.534	2.469	2.577	1,198,076	2.5285	-0.84%
2001-03-01	0	2.975	2.975	3.000	2.975	3.225	2,004,000	6,245,650	3.1166	2.555	2.555	2.577	2.555	2.770	2,333,279	2.6768	-7.03%
2001-02-28	0	3.200	3.175	3.200	2.900	3.200	3,575,000	11,079,525	3.0992	2.748	2.727	2.748	2.491	2.748	4,162,411	2.6618	9.40%
2001-02-27	0	2.925	2.900	2.925	2.850	3.150	2,212,500	6,556,225	2.9633	2.512	2.491	2.512	2.448	2.705	2,576,038	2.5451	-2.50%
2001-02-26	0	3.000	3.000	3.025	2.950	3.150	2,160,000	6,578,175	3.0455	2.577	2.577	2.598	2.534	2.705	2,514,911	2.6157	3.45%
2001-02-23	0	2.900	2.900	2.925	2.650	2.900	2,801,000	7,907,950	2.8233	2.491	2.491	2.512	2.276	2.491	3,261,235	2.4248	9.43%
2001-02-22	0	2.650	2.650	2.675	2.425	2.650	2,005,000	5,130,675	2.5589	2.276	2.276	2.297	2.083	2.276	2,334,443	2.1978	3.92%
2001-02-21	0	2.550	2.550	2.575	2.450	2.675	1,003,000	2,589,450	2.5817	2.190	2.190	2.212	2.104	2.297	1,167,804	2.2174	-1.92%
2001-02-20	0	2.600	2.600	2.625	2.525	2.775	3,450,500	9,289,350	2.6922	2.233	2.233	2.255	2.169	2.383	4,017,455	2.3122	-0.95%
2001-02-19	0	2.625	2.600	2.625	2.475	2.650	2,793,000	7,266,600	2.6017	2.255	2.233	2.255	2.126	2.276	3,251,920	2.2346	6.06%
2001-02-16	0	2.475	2.450	2.475	2.275	2.525	4,008,000	9,735,375	2.4290	2.126	2.104	2.126	1.954	2.169	4,666,558	2.0862	7.61%
2001-02-15	0	2.300	2.275	2.300	2.050	2.325	2,684,000	5,946,675	2.2156	1.975	1.954	1.975	1.761	1.997	3,125,010	1.9029	12.20%
2001-02-14	0	2.050	2.050	2.100	2.050	2.200	1,941,980	4,115,610	2.1193	1.761	1.761	1.804	1.761	1.890	2,261,068	1.8202	1.23%
2001-02-13	0	2.025	2.025	2.050	1.880	2.075	2,691,000	5,366,125	1.9941	1.739	1.739	1.761	1.615	1.782	3,133,161	1.7127	8.29%
2001-02-12	0	1.870	1.870	1.890	1.830	1.900	923,000	1,721,020	1.8646	1.606	1.606	1.623	1.572	1.632	1,074,659	1.6015	0.54%
2001-02-09	0	1.860	1.860	1.870	1.770	1.880	2,198,000	4,041,330	1.8386	1.598	1.598	1.606	1.520	1.615	2,559,155	1.5792	7.51%
2001-02-08	0	1.730	1.730	1.770	1.730	1.770	58,000	102,340	1.7645	1.486	1.486	1.520	1.486	1.520	67,530	1.5155	-4.42%
2001-02-07	0	1.810	1.810	1.840	1.800	1.820	215,000	390,450	1.8160	1.555	1.555	1.580	1.546	1.563	250,327	1.5598	-2.16%
2001-02-06	0	1.850	1.850	1.890	1.780	1.850	254,000	460,860	1.8144	1.589	1.589	1.623	1.529	1.589	295,735	1.5584	1.09%
2001-02-05	0	1.830	1.830	1.880	1.830	1.860	252,000	463,460	1.8391	1.572	1.572	1.615	1.572	1.598	293,406	1.5796	-2.66%
2001-02-02	0	1.880	-	1.910	1.880	1.880	10,393	19,507	1.8769	1.615	-	1.640	1.615	1.615	12,101	1.6121	0.00%
2001-02-01	0	1.880	-	1.880	1.800	1.880	20,000	36,160	1.8080	1.615	-	1.615	1.546	1.615	23,286	1.5528	2.17%
2001-01-31	0	1.840	1.840	1.890	1.840	1.860	21,000	39,040	1.8590	1.580	1.580	1.623	1.580	1.598	24,451	1.5967	-3.16%
2001-01-30	0	1.900	1.900	1.930	1.900	1.980	119,000	227,600	1.9126	1.632	1.632	1.658	1.632	1.701	138,553	1.6427	-2.06%
2001-01-29	0	1.940	1.920	1.940	1.900	1.940	125,000	239,900	1.9192	1.666	1.649	1.666	1.632	1.666	145,539	1.6484	3.74%
2001-01-23	0	1.870	1.870	1.910	1.780	1.870	27,000	49,160	1.8207	1.606	1.606	1.640	1.529	1.606	31,436	1.5638	2.75%
2001-01-22	0	1.820	1.820	1.850	1.750	1.860	114,000	205,370	1.8015	1.563	1.563	1.589	1.503	1.598	132,731	1.5473	5.81%
2001-01-19	0	1.720	1.720	1.790	1.660	1.800	200,000	349,490	1.7475	1.477	1.477	1.537	1.426	1.546	232,862	1.5008	6.83%
2001-01-18	0	1.610	1.610	1.630	1.610	1.700	134,000	222,150	1.6578	1.383	1.383	1.400	1.383	1.460	156,018	1.4239	-1.83%
2001-01-17	0	1.640	1.640	-	1.610	1.660	55,000	90,070	1.6376	1.409	1.409	-	1.383	1.426	64,037	1.4065	-2.38%
2001-01-16	0	1.680	1.680	1.700	1.680	1.790	98,500	171,670	1.7428	1.443	1.443	1.460	1.443	1.537	114,685	1.4969	-1.18%
2001-01-15	0	1.700	1.600	1.700	1.600	1.700	104,000	169,980	1.6344	1.460	1.374	1.460	1.374	1.460	121,088	1.4038	-1.73%
2001-01-12	0	1.730	1.720	1.730	1.710	1.750	109,000	188,080	1.7255	1.486	1.477	1.486	1.469	1.503	126,910	1.4820	-1.14%
2001-01-11	0	1.750	1.750	1.800	1.750	1.800	104,000	184,600	1.7750	1.503	1.503	1.546	1.503	1.546	121,088	1.5245	-3.31%
2001-01-10	0	1.810	1.800	1.830	1.800	1.900	115,000	211,230	1.8368	1.555	1.546	1.572	1.546	1.632	133,896	1.5776	3.43%
2001-01-09	0	1.750	1.700	-	1.700	1.750	113,000	195,240	1.7278	1.503	1.460	-	1.460	1.503	131,567	1.4840	2.94%
2001-01-08	0	1.700	1.700	1.750	1.680	1.790	55,000	94,200	1.7127	1.460	1.460	1.503	1.443	1.537	64,037	1.4710	-5.03%
2001-01-05	0	1.790	1.790	1.810	1.790	1.890	210,000	389,900	1.8567	1.537	1.537	1.555	1.537	1.623	244,505	1.5946	-7.25%
2001-01-04	0	1.930	1.920	1.960	1.900	1.940	238,000	455,280	1.9129	1.658	1.649	1.683	1.632	1.666	277,106	1.6430	3.76%
2001-01-03	0	1.860	-	1.900	1.860	1.940	66,000	124,660	1.8888	1.598	-	1.632	1.598	1.666	76,845	1.6222	-4.12%
2001-01-02	0	1.940	-	1.940	-	-	0	0	-	1.666	-	1.666	-	-	0	-	-1.02%
2000-12-29	0	1.960	1.930	1.970	1.880	1.960	620,000	1,199,220	1.9342	1.683	1.658	1.692	1.615	1.683	721,873	1.6613	3.16%
2000-12-28	0	1.900	1.810	1.900	1.750	1.900	194,000	347,180	1.7896	1.632	1.555	1.632	1.503	1.632	225,876	1.5370	2.15%
2000-12-27	0	1.860	-	1.870	-	-	20,000	38,200	1.9100	1.598	-	1.606	-	-	23,286	1.6405	0.00%
2000-12-22	0	1.860	1.860	1.880	1.860	1.860	23,000	42,780	1.8600	1.598	1.598	1.615	1.598	1.598	26,779	1.5975	-2.11%
2000-12-21	0	1.900	-	1.940	1.900	1.900	3,000	5,700	1.9000	1.632	-	1.666	1.632	1.632	3,493	1.6319	-1.04%
2000-12-20	0	1.920	1.880	1.950	-	-	0	0	-	1.649	1.615	1.675	-	-	0	-	0.00%
2000-12-19	0	1.920	1.920	1.940	1.920	2.000	398,500	768,095	1.9275	1.649	1.649	1.666	1.649	1.718	463,978	1.6555	-5.19%
2000-12-18	0	2.025	1.980	2.025	1.980	2.025	196,000	392,450	2.0023	1.739	1.701	1.739	1.701	1.739	228,205	1.7197	0.00%
2000-12-15	0	2.025	2.025	2.050	2.000	2.025	405,000	811,725	2.0043	1.739	1.739	1.761	1.718	1.739	471,546	1.7214	-3.57%
2000-12-14	0	2.100	2.075	2.125	2.000	2.150	353,000	726,100	2.0569	1.804	1.782	1.825	1.718	1.847	411,002	1.7667	1.20%
2000-12-13	0	2.075	2.075	2.125	2.025	2.150	320,000	656,575	2.0518	1.782	1.782	1.825	1.739	1.847	372,579	1.7622	-3.49%
2000-12-12	0	2.150	2.150	2.175	2.100	2.200	298,000	642,575	2.1563	1.847	1.847	1.868	1.804	1.890	346,965	1.8520	-1.15%
2000-12-11	0	2.175	2.175	2.200	2.175	2.250	123,000	272,550	2.2159	1.868	1.868	1.890	1.868	1.932	143,210	1.9031	1.16%
2000-12-08	0	2.150	2.150	2.200	2.150	2.250	156,000	343,050	2.1990	1.847	1.847	1.890	1.847	1.932	181,632	1.8887	0.00%
2000-12-07	0	2.150	2.125	2.200	2.150	2.200	110,000	237,500	2.1591	1.847	1.825	1.890	1.847	1.890	128,074	1.8544	-5.49%
2000-12-06	0	2.275	2.250	2.275	2.250	2.325	400,000	914,250	2.2856	1.954	1.932	1.954	1.932	1.997	465,724	1.9631	8.33%
2000-12-05	0	2.100	2.075	2.125	2.100	2.175	142,000	301,000	2.1197	1.804	1.782	1.825	1.804	1.868	165,332	1.8206	-1.18%
2000-12-04	0	2.125	2.125	2.225	2.125	2.300	298,000	660,425	2.2162	1.825	1.825	1.911	1.825	1.975	346,965	1.9034	-3.41%
2000-12-01	0	2.200	2.200	2.225	2.050	2.225	1,538,000	3,260,050	2.1197	1.890	1.890	1.911	1.761	1.911	1,790,710	1.8205	7.32%
2000-11-30	0	2.050	2.000	2.075	2.000	2.250	794,000	1,668,700	2.1016	1.761	1.718	1.782	1.718	1.932	924,463	1.8050	-7.87%
2000-11-29	0	2.225	2.225	2.250	2.200	2.300	441,000	997,775	2.2625	1.911	1.911	1.932	1.890	1.975	513,461	1.9432	-3.26%
2000-11-28	0	2.300	2.300	2.325	2.300	2.450	440,000	1,045,050	2.3751	1.975	1.975	1.997	1.975	2.104	512,297	2.0399	-8.00%
2000-11-27	0	2.500	2.475	2.500	2.275	2.525	1,215,000	2,943,775	2.4229	2.147	2.126	2.147	1.954	2.169	1,414,638	2.0809	7.53%
2000-11-24	0	2.325	2.300	2.350	2.300	2.450	455,000	1,063,800	2.3380	1.997	1.975	2.018	1.975	2.104	529,761	2.0081	-6.06%
2000-11-23	0	2.475	2.450	2.475	2.200	2.500	2,269,000	5,548,325	2.4453	2.126	2.104	2.126	1.890	2.147	2,641,821	2.1002	6.45%
2000-11-22	0	2.325	2.325	2.350	2.300	2.400	758,000	1,766,850	2.3309	1.997	1.997	2.018	1.975	2.061	882,548	2.0020	-3.13%
2000-11-21	0	2.400	2.400	2.450	2.200	2.400	891,000	2,084,900	2.3400	2.061	2.061	2.104	1.890	2.061	1,037,401	2.0097	0.00%
2000-11-20	0	2.400	2.375	2.425	2.375	2.600	1,191,000	2,955,600	2.4816	2.061	2.040	2.083	2.040	2.233	1,386,694	2.1314	-4.00%
2000-11-17	0	2.500	2.500	2.525	2.250	2.550	7,322,000	17,581,125	2.4011	2.147	2.147	2.169	1.932	2.190	8,525,084	2.0623	0.00%
2000-11-16	0	2.500	2.475	2.500	2.175	2.525	6,390,000	15,042,675	2.3541	2.147	2.126	2.147	1.868	2.169	7,439,946	2.0219	14.94%
2000-11-15	0	2.175	2.150	2.175	2.025	2.300	3,892,000	8,479,350	2.1787	1.868	1.847	1.868	1.739	1.975	4,531,498	1.8712	1.16%
2000-11-14	0	2.150	2.125	2.150	2.000	2.150	659,000	1,356,575	2.0585	1.847	1.825	1.847	1.718	1.847	767,281	1.7680	6.17%
2000-11-13	0	2.025	1.990	2.025	1.980	2.225	597,000	1,201,760	2.0130	1.739	1.709	1.739	1.701	1.911	695,094	1.7289	-8.99%
2000-11-10	0	2.225	2.225	2.300	2.200	2.300	307,000	684,150	2.2285	1.911	1.911	1.975	1.890	1.975	357,443	1.9140	-1.11%
2000-11-09	0	2.250	2.250	2.300	2.175	2.475	1,580,000	3,625,900	2.2949	1.932	1.932	1.975	1.868	2.126	1,839,611	1.9710	0.00%
2000-11-08	0	2.250	2.250	2.300	2.250	2.550	1,756,000	4,239,650	2.4144	1.932	1.932	1.975	1.932	2.190	2,044,530	2.0737	-7.22%
2000-11-07	0	2.425	2.400	2.450	2.125	2.475	2,042,000	4,684,825	2.2942	2.083	2.061	2.104	1.825	2.126	2,377,523	1.9705	0.00%
2000-11-06	0	2.425	2.425	2.450	2.350	2.500	1,412,000	3,462,325	2.4521	2.083	2.083	2.104	2.018	2.147	1,644,007	2.1060	6.59%
2000-11-03	0	2.275	2.275	2.325	2.025	2.300	2,607,000	5,662,850	2.1722	1.954	1.954	1.997	1.739	1.975	3,035,358	1.8656	14.32%
2000-11-02	0	1.990	1.970	1.990	1.940	2.250	1,626,000	3,259,530	2.0046	1.709	1.692	1.709	1.666	1.932	1,893,169	1.7217	-6.35%
2000-11-01	0	2.125	2.075	2.100	1.770	2.300	1,087,000	2,131,085	1.9605	1.825	1.782	1.804	1.520	1.975	1,265,606	1.6838	22.83%
2000-10-31	0	1.730	1.710	1.730	1.690	1.740	348,000	595,830	1.7122	1.486	1.469	1.486	1.452	1.494	405,180	1.4705	3.59%
2000-10-30	0	1.670	1.640	1.680	1.630	1.670	108,000	179,220	1.6594	1.434	1.409	1.443	1.400	1.434	125,746	1.4253	0.60%
2000-10-27	0	1.660	1.650	1.680	1.650	1.750	107,000	181,200	1.6935	1.426	1.417	1.443	1.417	1.503	124,581	1.4545	-0.60%
2000-10-26	0	1.670	1.660	1.680	1.600	1.710	85,000	140,710	1.6554	1.434	1.426	1.443	1.374	1.469	98,966	1.4218	-0.60%
2000-10-25	0	1.680	1.680	1.700	1.670	1.700	358,000	605,520	1.6914	1.443	1.443	1.460	1.434	1.460	416,823	1.4527	3.70%
2000-10-24	0	1.620	1.600	1.680	1.580	1.810	454,000	767,200	1.6899	1.391	1.374	1.443	1.357	1.555	528,597	1.4514	-9.50%
2000-10-23	0	1.790	1.780	1.800	1.670	1.850	822,000	1,464,570	1.7817	1.537	1.529	1.546	1.434	1.589	957,064	1.5303	6.55%
2000-10-20	0	1.680	1.630	1.700	1.580	1.740	513,000	856,310	1.6692	1.443	1.400	1.460	1.357	1.494	597,291	1.4337	9.09%
2000-10-19	0	1.540	1.490	1.540	1.400	1.540	224,000	325,200	1.4518	1.323	1.280	1.323	1.202	1.323	260,806	1.2469	1.32%
2000-10-18	0	1.520	1.520	1.590	1.500	1.680	146,000	224,530	1.5379	1.305	1.305	1.366	1.288	1.443	169,989	1.3208	-10.06%
2000-10-17	0	1.690	1.690	1.700	1.620	1.700	254,000	423,660	1.6680	1.452	1.452	1.460	1.391	1.460	295,735	1.4326	-3.98%
2000-10-16	0	1.760	1.700	1.760	1.630	1.860	977,000	1,732,670	1.7735	1.512	1.460	1.512	1.400	1.598	1,137,532	1.5232	12.82%
2000-10-13	0	1.560	1.590	1.600	1.510	1.620	834,000	1,288,090	1.5445	1.340	1.366	1.374	1.297	1.391	971,035	1.3265	-8.77%
2000-10-12	0	1.710	1.680	1.750	1.710	1.840	466,000	822,940	1.7660	1.469	1.443	1.503	1.469	1.580	542,569	1.5167	-8.56%
2000-10-11	0	1.870	1.870	1.930	1.850	1.930	582,000	1,093,590	1.8790	1.606	1.606	1.658	1.589	1.658	677,629	1.6138	-5.08%
2000-10-10	0	1.970	1.970	2.000	1.910	2.325	2,198,000	4,508,540	2.0512	1.692	1.692	1.718	1.640	1.997	2,559,155	1.7617	-11.46%
2000-10-09	0	2.225	2.225	2.275	2.225	2.425	751,000	1,760,125	2.3437	1.911	1.911	1.954	1.911	2.083	874,397	2.0130	-8.25%
2000-10-05	0	2.425	2.400	2.425	2.275	2.500	1,110,000	2,666,400	2.4022	2.083	2.061	2.083	1.954	2.147	1,292,385	2.0632	5.43%
2000-10-04	0	2.300	2.250	2.325	2.250	2.600	937,000	2,258,700	2.4106	1.975	1.932	1.997	1.932	2.233	1,090,959	2.0704	-12.38%
2000-10-03	0	2.625	2.575	2.625	2.550	2.775	1,125,000	2,956,600	2.6281	2.255	2.212	2.255	2.190	2.383	1,309,850	2.2572	-8.70%
2000-09-29	0	2.875	2.850	2.900	2.700	2.925	3,497,000	10,082,725	2.8832	2.469	2.448	2.491	2.319	2.512	4,071,595	2.4764	2.68%
2000-09-28	0	2.800	2.800	2.825	2.700	2.850	1,225,000	3,421,175	2.7928	2.405	2.405	2.426	2.319	2.448	1,426,281	2.3987	1.82%
2000-09-27	0	2.750	2.725	2.800	2.600	2.775	3,154,000	8,540,375	2.7078	2.362	2.340	2.405	2.233	2.383	3,672,236	2.3257	1.85%
2000-09-26	0	2.700	2.700	2.775	2.700	2.850	670,000	1,876,650	2.8010	2.319	2.319	2.383	2.319	2.448	780,088	2.4057	-5.26%
2000-09-25	0	2.850	2.850	2.875	2.700	2.900	1,213,000	3,448,450	2.8429	2.448	2.448	2.469	2.319	2.491	1,412,309	2.4417	3.64%
2000-09-22	0	2.750	2.700	2.800	2.700	3.000	376,000	1,067,550	2.8392	2.362	2.319	2.405	2.319	2.577	437,781	2.4385	-8.33%
2000-09-21	0	3.000	3.000	3.150	3.000	3.300	969,000	3,077,225	3.1757	2.577	2.577	2.705	2.577	2.834	1,128,217	2.7275	-10.45%
2000-09-20	0	3.350	3.325	3.375	3.300	3.375	50,000	167,675	3.3535	2.877	2.856	2.899	2.834	2.899	58,216	2.8802	2.29%
2000-09-19	0	3.275	3.275	3.300	3.275	3.350	373,500	1,231,925	3.2983	2.813	2.813	2.834	2.813	2.877	434,870	2.8329	-3.68%
2000-09-18	0	3.400	3.275	3.500	3.325	3.600	295,000	1,024,425	3.4726	2.920	2.813	3.006	2.856	3.092	343,472	2.9826	-8.11%
2000-09-15	0	3.700	3.700	3.750	3.700	3.700	35,000	129,500	3.7000	3.178	3.178	3.221	3.178	3.178	40,751	3.1778	-1.33%
2000-09-14	0	3.750	3.700	3.750	3.725	3.800	64,000	240,700	3.7609	3.221	3.178	3.221	3.199	3.264	74,516	3.2302	0.67%
2000-09-12	0	3.725	3.700	3.800	3.700	3.850	126,480	479,802	3.7935	3.199	3.178	3.264	3.178	3.307	147,262	3.2582	-5.10%
2000-09-11	0	3.925	3.925	3.950	3.925	4.125	610,000	2,468,800	4.0472	3.371	3.371	3.393	3.371	3.543	710,230	3.4761	-6.55%
2000-09-08	0	4.200	4.200	4.225	4.175	4.225	414,000	1,738,125	4.1984	3.607	3.607	3.629	3.586	3.629	482,025	3.6059	0.00%
2000-09-07	0	4.200	4.175	4.250	4.100	4.275	735,000	3,106,275	4.2262	3.607	3.586	3.650	3.521	3.672	855,768	3.6298	-0.59%
2000-09-06	0	4.225	4.200	4.225	4.125	4.275	1,293,000	5,408,475	4.1829	3.629	3.607	3.629	3.543	3.672	1,505,454	3.5926	1.81%
2000-09-05	0	4.150	4.150	4.175	4.000	4.325	2,329,000	9,651,550	4.1441	3.564	3.564	3.586	3.436	3.715	2,711,680	3.5593	3.75%
2000-09-04	0	4.000	3.975	4.000	3.450	4.000	2,310,000	8,933,100	3.8671	3.436	3.414	3.436	2.963	3.436	2,689,558	3.3214	15.94%
2000-09-01	0	3.450	3.450	3.500	3.200	3.450	326,000	1,087,250	3.3351	2.963	2.963	3.006	2.748	2.963	379,565	2.8645	6.15%
2000-08-31	0	3.250	3.200	3.250	3.200	3.250	325,000	1,048,000	3.2246	2.791	2.748	2.791	2.748	2.791	378,401	2.7695	-0.76%
2000-08-30	0	3.275	3.200	3.300	3.200	3.275	184,000	594,675	3.2319	2.813	2.748	2.834	2.748	2.813	214,233	2.7758	0.00%
2000-08-29	0	3.275	3.275	3.325	3.250	3.300	135,000	442,000	3.2741	2.813	2.813	2.856	2.791	2.834	157,182	2.8120	0.00%
2000-08-28	0	3.275	3.275	3.300	3.275	3.275	90,000	294,750	3.2750	2.813	2.813	2.834	2.813	2.813	104,788	2.8128	0.00%
2000-08-25	0	3.275	3.275	3.300	3.250	3.275	110,000	357,900	3.2536	2.813	2.813	2.834	2.791	2.813	128,074	2.7945	0.77%
2000-08-24	0	3.250	3.250	3.375	3.225	3.400	197,000	652,250	3.3109	2.791	2.791	2.899	2.770	2.920	229,369	2.8437	-4.41%
2000-08-23	0	3.400	3.375	3.450	3.400	3.600	221,000	770,850	3.4880	2.920	2.899	2.963	2.920	3.092	257,313	2.9958	-5.56%
2000-08-22	0	3.600	3.550	3.600	3.525	3.600	129,000	459,575	3.5626	3.092	3.049	3.092	3.028	3.092	150,196	3.0598	1.41%
2000-08-21	0	3.550	3.500	3.550	3.500	3.650	74,600	269,540	3.6131	3.049	3.006	3.049	3.006	3.135	86,858	3.1032	-1.39%
2000-08-18	0	3.600	3.500	3.600	3.450	3.600	249,000	869,050	3.4902	3.092	3.006	3.092	2.963	3.092	289,913	2.9976	4.35%
2000-08-17	0	3.450	3.425	3.500	3.450	3.625	449,000	1,579,300	3.5174	2.963	2.942	3.006	2.963	3.113	522,776	3.0210	-4.17%
2000-08-16	0	3.600	3.600	3.650	3.575	3.775	541,000	1,969,900	3.6412	3.092	3.092	3.135	3.070	3.242	629,892	3.1274	-4.64%
2000-08-15	0	3.775	3.725	3.800	3.725	3.850	654,000	2,477,100	3.7876	3.242	3.199	3.264	3.199	3.307	761,459	3.2531	2.03%
2000-08-14	0	3.700	3.700	3.725	3.625	3.800	693,000	2,564,525	3.7006	3.178	3.178	3.199	3.113	3.264	806,867	3.1784	4.96%
2000-08-11	0	3.525	3.525	3.550	3.275	3.550	652,000	2,265,050	3.4740	3.028	3.028	3.049	2.813	3.049	759,131	2.9837	4.44%
2000-08-10	0	3.375	3.375	3.475	3.200	3.550	730,000	2,497,600	3.4214	2.899	2.899	2.985	2.748	3.049	849,947	2.9385	2.27%
2000-08-09	0	3.300	3.200	3.300	3.000	3.300	621,000	1,983,300	3.1937	2.834	2.748	2.834	2.577	2.834	723,037	2.7430	6.45%
2000-08-08	0	3.100	3.100	3.150	3.050	3.150	533,000	1,651,475	3.0985	2.663	2.663	2.705	2.620	2.705	620,578	2.6612	0.00%
2000-08-07	0	3.100	3.050	3.100	3.000	3.125	412,000	1,259,675	3.0575	2.663	2.620	2.663	2.577	2.684	479,696	2.6260	4.20%
2000-08-04	0	2.975	2.950	3.000	2.950	3.100	535,000	1,610,350	3.0100	2.555	2.534	2.577	2.534	2.663	622,906	2.5852	-4.03%
2000-08-03	0	3.100	3.050	3.100	2.775	3.200	472,000	1,455,375	3.0834	2.663	2.620	2.663	2.383	2.748	549,555	2.6483	7.83%
2000-08-02	0	2.875	2.825	2.875	2.775	3.200	1,344,000	3,969,350	2.9534	2.469	2.426	2.469	2.383	2.748	1,564,834	2.5366	-10.16%
2000-08-01	0	3.200	3.175	3.225	3.175	3.500	689,000	2,258,950	3.2786	2.748	2.727	2.770	2.727	3.006	802,210	2.8159	-5.19%
2000-07-31	0	3.375	3.350	3.375	3.200	3.600	1,279,000	4,306,925	3.3674	2.899	2.877	2.899	2.748	3.092	1,489,154	2.8922	-6.90%
2000-07-28	0	3.625	3.600	3.625	3.625	3.850	451,000	1,667,675	3.6977	3.113	3.092	3.113	3.113	3.307	525,104	3.1759	-7.05%
2000-07-27	0	3.900	3.900	3.925	3.900	4.025	272,000	1,074,725	3.9512	3.350	3.350	3.371	3.350	3.457	316,693	3.3936	-3.11%
2000-07-26	0	4.025	4.025	4.050	3.850	4.200	5,270,000	20,043,375	3.8033	3.457	3.457	3.478	3.307	3.607	6,135,918	3.2666	3.21%
2000-07-25	0	3.900	3.875	3.900	3.850	3.950	384,000	1,495,050	3.8934	3.350	3.328	3.350	3.307	3.393	447,095	3.3439	0.00%
2000-07-24	0	3.900	3.875	3.925	3.850	4.000	1,073,000	4,196,225	3.9107	3.350	3.328	3.371	3.307	3.436	1,249,306	3.3588	-2.50%
2000-07-21	0	4.000	-	4.050	4.000	4.125	705,000	2,866,725	4.0663	3.436	-	3.478	3.436	3.543	820,839	3.4924	-1.23%
2000-07-20	0	4.050	4.050	4.075	4.000	4.100	239,000	970,075	4.0589	3.478	3.478	3.500	3.436	3.521	278,270	3.4861	-1.22%
2000-07-19	0	4.100	4.075	4.150	4.075	4.175	288,000	1,182,600	4.1063	3.521	3.500	3.564	3.500	3.586	335,322	3.5268	-1.20%
2000-07-18	0	4.150	4.125	4.150	4.125	4.400	544,000	2,314,150	4.2540	3.564	3.543	3.564	3.543	3.779	633,385	3.6536	1.22%
2000-07-17	0	4.100	4.075	4.175	4.075	4.200	455,000	1,863,525	4.0957	3.521	3.500	3.586	3.500	3.607	529,761	3.5177	-1.20%
2000-07-14	0	4.150	4.125	4.200	4.025	4.300	199,000	831,550	4.1786	3.564	3.543	3.607	3.457	3.693	231,698	3.5889	-0.60%
2000-07-13	0	4.175	4.175	4.225	4.175	4.500	546,811	2,342,805	4.2845	3.586	3.586	3.629	3.586	3.865	636,658	3.6798	-4.02%
2000-07-12	0	4.350	4.325	4.350	4.000	4.400	565,000	2,408,750	4.2633	3.736	3.715	3.736	3.436	3.779	657,836	3.6616	6.10%
2000-07-11	0	4.100	4.075	4.125	4.075	4.200	179,000	735,175	4.1071	3.521	3.500	3.543	3.500	3.607	208,412	3.5275	-2.38%
2000-07-10	0	4.200	4.175	4.200	4.100	4.225	343,500	1,430,800	4.1654	3.607	3.586	3.607	3.521	3.629	399,941	3.5775	1.82%
2000-07-07	0	4.125	4.125	4.175	4.125	4.400	226,000	944,125	4.1775	3.543	3.543	3.586	3.543	3.779	263,134	3.5880	-1.79%
2000-07-06	0	4.200	4.200	4.250	4.200	4.400	228,231	985,407	4.3176	3.607	3.607	3.650	3.607	3.779	265,732	3.7083	-4.55%
2000-07-05	0	4.400	4.300	4.350	4.300	4.625	537,000	2,394,025	4.4581	3.779	3.693	3.736	3.693	3.972	625,235	3.8290	0.00%
2000-07-04	0	4.400	4.400	4.425	4.400	4.450	41,000	181,900	4.4366	3.779	3.779	3.801	3.779	3.822	47,737	3.8105	-2.76%
2000-07-03	0	4.525	4.400	4.525	4.400	4.525	414,000	1,850,800	4.4705	3.886	3.779	3.886	3.779	3.886	482,025	3.8396	2.26%
2000-06-30	0	4.425	4.425	4.500	4.300	4.600	793,000	3,532,050	4.4540	3.801	3.801	3.865	3.693	3.951	923,299	3.8255	-0.56%
2000-06-29	0	4.450	4.400	4.475	4.350	4.625	1,025,000	4,593,150	4.4811	3.822	3.779	3.843	3.736	3.972	1,193,419	3.8487	1.14%
2000-06-28	0	4.400	4.400	4.450	4.300	4.600	1,439,500	6,369,750	4.4250	3.779	3.779	3.822	3.693	3.951	1,676,025	3.8005	1.15%
2000-06-27	0	4.350	4.300	4.375	4.125	4.500	1,447,000	6,249,025	4.3186	3.736	3.693	3.758	3.543	3.865	1,684,758	3.7092	8.07%
2000-06-26	0	4.025	4.025	4.100	4.000	4.150	150,000	605,800	4.0387	3.457	3.457	3.521	3.436	3.564	174,647	3.4687	-3.01%
2000-06-23	0	4.150	4.100	4.250	4.100	4.250	298,000	1,229,100	4.1245	3.564	3.521	3.650	3.521	3.650	346,965	3.5424	-4.05%
2000-06-22	0	4.325	4.275	4.325	4.275	4.500	717,000	3,105,850	4.3317	3.715	3.672	3.715	3.672	3.865	834,811	3.7204	-2.26%
2000-06-21	0	4.425	4.400	4.425	4.200	4.425	827,000	3,557,525	4.3017	3.801	3.779	3.801	3.607	3.801	962,885	3.6947	5.36%
2000-06-20	0	4.200	4.125	4.200	4.100	4.500	579,000	2,496,250	4.3113	3.607	3.543	3.607	3.521	3.865	674,136	3.7029	-2.89%
2000-06-19	0	4.325	4.300	4.325	3.975	4.325	986,000	4,128,775	4.1874	3.715	3.693	3.715	3.414	3.715	1,148,011	3.5965	4.85%
2000-06-16	0	4.125	4.125	4.200	4.000	4.275	1,190,000	4,952,050	4.1614	3.543	3.543	3.607	3.436	3.672	1,385,530	3.5741	-7.30%
2000-06-15	0	4.450	4.400	4.450	4.300	4.800	1,243,000	5,662,850	4.5558	3.822	3.779	3.822	3.693	4.123	1,447,238	3.9129	-5.32%
2000-06-14	0	4.700	4.625	4.700	4.650	4.900	1,044,000	4,957,975	4.7490	4.037	3.972	4.037	3.994	4.208	1,215,541	4.0788	0.53%
2000-06-13	0	4.675	4.650	4.675	4.625	5.050	2,292,000	11,023,675	4.8096	4.015	3.994	4.015	3.972	4.337	2,668,600	4.1309	-6.50%
2000-06-12	0	5.000	4.975	5.000	4.925	5.400	4,572,000	23,550,300	5.1510	4.294	4.273	4.294	4.230	4.638	5,323,229	4.4241	2.04%
2000-06-09	0	4.900	4.875	4.900	4.675	5.000	2,314,000	11,265,700	4.8685	4.208	4.187	4.208	4.015	4.294	2,694,215	4.1814	4.81%
2000-06-08	0	4.675	4.650	4.675	4.625	5.200	3,437,000	16,982,450	4.9411	4.015	3.994	4.015	3.972	4.466	4,001,736	4.2438	-3.11%
2000-06-07	0	4.825	4.825	4.875	4.650	5.600	6,305,000	31,571,700	5.0074	4.144	4.144	4.187	3.994	4.810	7,340,980	4.3007	3.21%
2000-06-05	0	4.675	4.675	4.700	3.600	4.675	6,946,000	28,999,875	4.1750	4.015	4.015	4.037	3.092	4.015	8,087,303	3.5859	39.55%
2000-06-02	0	3.350	3.325	3.400	3.350	3.500	729,000	2,497,850	3.4264	2.877	2.856	2.920	2.877	3.006	848,783	2.9429	1.52%
2000-06-01	0	3.300	3.275	3.350	3.250	3.400	427,000	1,411,875	3.3065	2.834	2.813	2.877	2.791	2.920	497,161	2.8399	1.54%
2000-05-31	0	3.250	3.225	3.275	3.250	3.400	602,000	1,997,050	3.3174	2.791	2.770	2.813	2.791	2.920	700,915	2.8492	7.44%
2000-05-30	0	3.025	3.000	3.025	2.950	3.150	411,000	1,257,600	3.0599	2.598	2.577	2.598	2.534	2.705	478,532	2.6280	-1.63%
2000-05-29	0	3.075	3.075	3.100	3.000	3.200	147,000	457,750	3.1139	2.641	2.641	2.663	2.577	2.748	171,154	2.6745	0.82%
2000-05-26	0	3.050	3.000	3.100	2.950	3.100	407,000	1,235,775	3.0363	2.620	2.577	2.663	2.534	2.663	473,875	2.6078	-3.17%
2000-05-25	0	3.150	3.025	3.150	2.975	3.500	1,936,000	5,998,075	3.0982	2.705	2.598	2.705	2.555	3.006	2,254,106	2.6610	-1.56%
2000-05-24	0	3.200	3.200	3.300	3.200	3.400	436,000	1,435,950	3.2935	2.748	2.748	2.834	2.748	2.920	507,640	2.8287	-9.22%
2000-05-23	0	3.525	3.450	3.575	3.425	3.575	647,000	2,264,900	3.5006	3.028	2.963	3.070	2.942	3.070	753,309	3.0066	-1.40%
2000-05-22	0	3.575	3.575	3.600	3.475	3.700	659,000	2,354,950	3.5735	3.070	3.070	3.092	2.985	3.178	767,281	3.0692	-1.38%
2000-05-19	0	3.625	3.600	3.625	3.500	3.675	1,359,000	4,916,300	3.6176	3.113	3.092	3.113	3.006	3.156	1,582,298	3.1071	2.84%
2000-05-18	0	3.525	3.525	3.550	3.525	3.875	2,701,000	9,880,350	3.6580	3.028	3.028	3.049	3.028	3.328	3,144,804	3.1418	-7.24%
2000-05-17	0	3.800	3.800	3.825	3.750	4.025	2,442,000	9,520,775	3.8988	3.264	3.264	3.285	3.221	3.457	2,843,247	3.3486	-0.65%
2000-05-16	0	3.825	3.800	3.850	3.750	3.950	1,575,000	6,036,800	3.8329	3.285	3.264	3.307	3.221	3.393	1,833,790	3.2920	2.68%
2000-05-15	0	3.725	3.725	3.750	3.375	3.850	2,119,000	7,921,800	3.7385	3.199	3.199	3.221	2.899	3.307	2,467,175	3.2109	10.37%
2000-05-12	0	3.375	3.350	3.400	3.200	3.450	1,386,000	4,624,900	3.3369	2.899	2.877	2.920	2.748	2.963	1,613,735	2.8660	3.05%
2000-05-10	0	3.275	3.275	3.350	3.225	3.400	1,114,000	3,665,275	3.2902	2.813	2.813	2.877	2.770	2.920	1,297,042	2.8259	-5.76%
2000-05-09	0	3.475	3.425	3.475	3.225	3.700	1,856,000	6,373,175	3.4338	2.985	2.942	2.985	2.770	3.178	2,160,961	2.9492	-6.08%
2000-05-08	0	3.700	3.675	3.700	3.700	4.000	1,357,000	5,134,875	3.7840	3.178	3.156	3.178	3.178	3.436	1,579,970	3.2500	-4.52%
2000-05-05	0	3.875	3.875	3.925	3.875	4.075	1,162,918	4,600,988	3.9564	3.328	3.328	3.371	3.328	3.500	1,353,998	3.3981	-0.64%
2000-05-04	0	3.900	3.875	3.900	3.625	4.125	3,862,000	15,147,175	3.9221	3.350	3.328	3.350	3.113	3.543	4,496,569	3.3686	0.00%
2000-05-03	0	3.900	3.875	3.925	3.850	4.100	3,211,000	12,736,350	3.9665	3.350	3.328	3.371	3.307	3.521	3,738,602	3.4067	-5.45%
2000-05-02	0	4.125	4.125	4.150	3.600	4.200	6,532,000	25,848,150	3.9572	3.543	3.543	3.564	3.092	3.607	7,605,279	3.3987	17.02%
2000-04-28	0	3.525	3.500	3.600	2.950	3.600	4,624,500	14,929,575	3.2284	3.028	3.006	3.092	2.534	3.092	5,384,356	2.7728	18.49%
2000-04-27	0	2.975	2.950	2.975	2.700	3.100	4,890,000	14,490,300	2.9633	2.555	2.534	2.555	2.319	2.663	5,693,480	2.5451	8.18%
2000-04-26	0	2.750	2.725	2.775	2.600	3.100	4,960,000	13,619,225	2.7458	2.362	2.340	2.383	2.233	2.663	5,774,982	2.3583	10.00%
2000-04-25	0	2.500	2.475	2.600	2.450	2.800	1,897,000	4,847,800	2.5555	2.147	2.126	2.233	2.104	2.405	2,208,698	2.1949	-6.54%
2000-04-20	0	2.675	2.650	2.700	2.200	2.750	2,395,000	5,811,400	2.4265	2.297	2.276	2.319	1.890	2.362	2,788,525	2.0840	-2.73%
2000-04-19	0	2.750	2.650	2.800	2.600	3.300	3,410,000	9,888,950	2.9000	2.362	2.276	2.405	2.233	2.834	3,970,300	2.4907	-11.29%
2000-04-18	0	3.100	3.125	3.200	2.950	3.350	4,255,000	13,001,741	3.0556	2.663	2.684	2.748	2.534	2.877	4,954,143	2.6244	5.08%
2000-04-17	0	2.950	2.950	2.975	2.725	3.250	4,153,500	12,428,175	2.9922	2.534	2.534	2.555	2.340	2.791	4,835,965	2.5699	-25.32%
2000-04-14	0	3.950	3.925	3.950	3.850	4.200	5,483,500	22,086,063	4.0277	3.393	3.371	3.393	3.307	3.607	6,384,499	3.4593	0.64%
2000-04-13	0	3.925	3.900	3.925	3.850	4.700	10,313,000	44,130,525	4.2791	3.371	3.350	3.371	3.307	4.037	12,007,538	3.6752	-18.23%
2000-04-12	0	4.800	4.800	4.850	4.600	5.500	7,472,000	37,537,593	5.0238	4.123	4.123	4.166	3.951	4.724	8,699,731	4.3148	-7.69%
2000-04-11	0	5.200	5.150	5.250	5.000	5.650	5,378,000	27,918,700	5.1913	4.466	4.423	4.509	4.294	4.853	6,261,664	4.4587	-11.86%
2000-04-10	0	5.900	5.800	6.050	5.800	6.800	1,517,000	9,431,450	6.2172	5.067	4.981	5.196	4.981	5.840	1,766,260	5.3398	-5.60%
2000-04-07	0	6.250	6.250	6.300	5.600	6.700	3,143,500	19,633,750	6.2458	5.368	5.368	5.411	4.810	5.754	3,660,011	5.3644	17.92%
2000-04-06	0	5.300	5.300	5.350	5.050	6.000	1,944,000	10,453,150	5.3771	4.552	4.552	4.595	4.337	5.153	2,263,420	4.6183	-10.17%
2000-04-05	0	5.900	5.950	6.000	5.700	6.950	2,398,000	14,328,950	5.9754	5.067	5.110	5.153	4.896	5.969	2,792,017	5.1321	-23.87%
2000-04-03	0	7.750	7.400	7.750	6.700	9.000	1,594,000	12,012,450	7.5360	6.656	6.356	6.656	5.754	7.730	1,855,912	6.4725	-10.40%
2000-03-31	0	8.650	8.600	8.700	8.600	9.450	1,648,205	14,400,534	8.7371	7.429	7.386	7.472	7.386	8.116	1,919,023	7.5041	-11.73%
2000-03-30	0	9.800	9.800	9.900	9.500	10.75	521,000	5,208,200	9.9965	8.417	8.417	8.503	8.159	9.233	606,606	8.5858	-10.50%
2000-03-29	0	10.95	10.70	11.00	10.60	11.40	441,360	4,852,894	10.995	9.405	9.190	9.448	9.104	9.791	513,880	9.4436	-3.52%
2000-03-28	0	11.35	11.10	11.40	11.05	11.50	216,000	2,436,350	11.279	9.748	9.534	9.791	9.491	9.877	251,491	9.6876	-1.30%
2000-03-27	0	11.50	11.45	11.50	11.45	12.20	190,100	2,228,150	11.721	9.877	9.834	9.877	9.834	10.48	221,335	10.067	-3.77%
2000-03-24	0	11.95	11.90	12.00	11.80	12.20	698,000	8,330,590	11.935	10.26	10.22	10.31	10.13	10.48	812,689	10.251	1.70%
2000-03-23	0	11.75	11.50	11.75	11.50	11.80	799,400	9,361,160	11.710	10.09	9.877	10.09	9.877	10.13	930,750	10.058	1.73%
2000-03-22	0	11.55	11.45	11.55	11.35	11.95	452,860	5,267,268	11.631	9.920	9.834	9.920	9.748	10.26	527,270	9.9897	2.21%
2000-03-21	0	11.30	11.10	11.60	11.30	11.90	213,500	2,484,300	11.636	9.705	9.534	9.963	9.705	10.22	248,580	9.9940	-2.59%
2000-03-20	0	11.60	11.60	11.70	11.20	11.80	842,500	9,710,900	11.526	9.963	9.963	10.05	9.619	10.13	980,932	9.8997	-7.20%
2000-03-17	0	12.50	12.50	12.80	12.30	13.70	555,232	7,145,024	12.869	10.74	10.74	10.99	10.56	11.77	646,463	11.052	-3.10%
2000-03-16	0	12.90	12.90	13.10	12.75	14.50	601,000	8,139,900	13.544	11.08	11.08	11.25	10.95	12.45	699,751	11.633	-3.01%
2000-03-15	1	13.30	-	-	-	-	0	0	-	11.42	-	-	-	-	0	-	0.00%
2000-03-14	0	13.30	13.15	13.30	13.15	13.80	237,600	3,193,755	13.442	11.42	11.29	11.42	11.29	11.85	276,640	11.545	-4.66%
2000-03-13	0	13.95	13.85	13.95	12.80	14.90	1,688,074	23,391,259	13.857	11.98	11.90	11.98	10.99	12.80	1,965,443	11.901	-4.45%
2000-03-10	0	14.60	14.50	14.60	12.80	15.10	4,987,921	70,965,592	14.227	12.54	12.45	12.54	10.99	12.97	5,807,491	12.220	13.18%
2000-03-09	0	12.90	12.75	12.90	12.70	13.70	3,388,900	44,486,600	13.127	11.08	10.95	11.08	10.91	11.77	3,945,733	11.275	2.38%
2000-03-08	0	12.60	12.55	12.65	12.60	13.00	641,800	8,141,070	12.685	10.82	10.78	10.86	10.82	11.17	747,255	10.895	-3.08%
2000-03-07	0	13.00	13.00	13.20	12.75	14.10	1,389,000	18,883,650	13.595	11.17	11.17	11.34	10.95	12.11	1,617,228	11.677	-5.80%
2000-03-06	0	13.80	13.85	14.00	13.80	14.50	3,683,977	52,124,972	14.149	11.85	11.90	12.02	11.85	12.45	4,289,294	12.152	-0.36%
2000-03-03	0	13.85	13.80	13.85	12.40	14.40	2,320,840	31,878,088	13.736	11.90	11.85	11.90	10.65	12.37	2,702,179	11.797	12.60%
2000-03-02	0	12.30	12.20	12.40	12.10	12.75	278,000	3,438,750	12.370	10.56	10.48	10.65	10.39	10.95	323,678	10.624	-1.20%
2000-03-01	0	12.45	12.20	12.50	12.00	13.20	390,972	4,939,303	12.633	10.69	10.48	10.74	10.31	11.34	455,213	10.851	-2.73%
2000-02-29	0	12.80	12.80	13.00	12.65	13.20	605,300	7,764,540	12.828	10.99	10.99	11.17	10.86	11.34	704,757	11.017	0.79%
2000-02-28	0	12.70	12.60	12.70	11.55	14.20	1,783,250	22,165,615	12.430	10.91	10.82	10.91	9.920	12.20	2,076,257	10.676	-8.96%
2000-02-25	0	13.95	13.50	13.95	13.60	14.60	4,838,540	69,012,368	14.263	11.98	11.59	11.98	11.68	12.54	5,633,565	12.250	0.36%
2000-02-24	0	13.90	13.40	13.70	13.00	15.00	4,774,225	66,418,972	13.912	11.94	11.51	11.77	11.17	12.88	5,558,682	11.949	14.88%
2000-02-23	0	12.10	12.10	12.15	10.10	12.30	2,119,996	24,017,856	11.329	10.39	10.39	10.44	8.675	10.56	2,468,334	9.7304	20.40%
2000-02-22	0	10.05	10.00	10.05	8.800	11.80	2,058,000	20,447,400	9.9356	8.632	8.589	8.632	7.558	10.13	2,396,152	8.5334	-14.83%
2000-02-21	0	11.80	11.75	11.80	11.20	13.60	1,580,200	19,370,100	12.258	10.13	10.09	10.13	9.619	11.68	1,839,844	10.528	-15.71%
2000-02-18	0	14.00	14.00	14.10	14.00	14.60	914,220	13,119,480	14.350	12.02	12.02	12.11	12.02	12.54	1,064,436	12.325	-2.44%
2000-02-17	0	14.35	14.35	14.50	13.90	15.00	1,274,680	18,426,444	14.456	12.32	12.32	12.45	11.94	12.88	1,484,124	12.416	-4.33%
2000-02-16	0	15.00	15.00	15.05	14.65	15.75	2,075,500	31,359,965	15.110	12.88	12.88	12.93	12.58	13.53	2,416,527	12.977	-4.15%
2000-02-15	0	15.65	15.55	15.65	15.25	17.20	3,598,207	57,673,080	16.028	13.44	13.36	13.44	13.10	14.77	4,189,431	13.766	-0.32%
2000-02-14	0	15.70	15.65	15.80	13.00	16.10	4,385,415	67,579,439	15.410	13.48	13.44	13.57	11.17	13.83	5,105,986	13.235	20.77%
2000-02-11	0	13.00	12.80	13.00	10.30	14.05	7,254,120	89,550,558	12.345	11.17	10.99	11.17	8.846	12.07	8,446,051	10.603	32.65%
2000-02-10	0	9.800	9.600	9.800	8.850	10.00	2,908,200	28,070,055	9.6520	8.417	8.245	8.417	7.601	8.589	3,386,049	8.2899	8.29%
2000-02-09	0	9.050	8.850	9.050	8.700	10.20	3,036,427	28,620,619	9.4258	7.773	7.601	7.773	7.472	8.761	3,535,345	8.0956	-7.65%
2000-02-08	0	9.800	9.800	9.850	9.050	10.00	3,562,900	33,851,150	9.5010	8.417	8.417	8.460	7.773	8.589	4,148,323	8.1602	7.69%
2000-02-03	0	9.100	9.150	9.200	7.500	9.300	7,372,500	63,791,975	8.6527	7.816	7.859	7.902	6.442	7.988	8,583,882	7.4316	24.66%
2000-02-02	0	7.300	7.250	7.300	6.800	8.000	5,535,360	41,688,150	7.5312	6.270	6.227	6.270	5.840	6.871	6,444,880	6.4684	7.35%
2000-02-01	0	6.800	6.750	6.800	6.150	6.950	27,552,500	170,480,050	6.1875	5.840	5.797	5.840	5.282	5.969	32,079,675	5.3143	1.49%
2000-01-31	0	6.700	6.700	6.750	6.450	6.750	1,166,675	7,712,419	6.6106	5.754	5.754	5.797	5.540	5.797	1,358,372	5.6777	-0.74%
2000-01-28	0	6.750	6.700	6.750	6.550	6.900	577,600	3,869,570	6.6994	5.797	5.754	5.797	5.626	5.926	672,506	5.7540	3.85%
2000-01-27	0	6.500	6.450	6.500	6.250	6.500	534,540	3,375,794	6.3153	5.583	5.540	5.583	5.368	5.583	622,371	5.4241	4.00%
2000-01-26	0	6.250	6.250	6.350	6.250	6.400	360,500	2,267,750	6.2906	5.368	5.368	5.454	5.368	5.497	419,734	5.4028	0.81%
2000-01-25	0	6.200	6.200	6.250	6.200	6.300	701,580	4,386,580	6.2524	5.325	5.325	5.368	5.325	5.411	816,857	5.3701	-3.13%
2000-01-24	0	6.400	6.350	6.450	6.200	6.600	1,635,000	10,342,200	6.3255	5.497	5.454	5.540	5.325	5.669	1,903,648	5.4328	-3.03%
2000-01-21	0	6.600	6.550	6.600	6.000	6.600	748,180	4,712,580	6.2987	5.669	5.626	5.669	5.153	5.669	871,114	5.4098	6.45%
2000-01-20	0	6.200	6.000	6.200	6.000	6.750	1,088,500	6,807,650	6.2542	5.325	5.153	5.325	5.153	5.797	1,267,352	5.3716	-7.46%
2000-01-19	0	6.700	6.700	6.800	6.650	7.100	1,589,000	10,865,200	6.8378	5.754	5.754	5.840	5.712	6.098	1,850,090	5.8728	-2.19%
2000-01-18	0	6.850	6.850	7.050	6.850	7.200	6,144,000	40,503,625	6.5924	5.883	5.883	6.055	5.883	6.184	7,153,526	5.6621	-2.84%
2000-01-17	0	7.050	6.900	7.050	6.750	7.250	2,765,600	19,336,500	6.9918	6.055	5.926	6.055	5.797	6.227	3,220,018	6.0051	5.22%
2000-01-14	0	6.700	6.650	6.750	6.600	6.850	2,545,400	17,057,260	6.7012	5.754	5.712	5.797	5.669	5.883	2,963,637	5.7555	2.29%
2000-01-13	0	6.550	6.500	6.550	6.000	6.800	3,602,500	23,024,000	6.3911	5.626	5.583	5.626	5.153	5.840	4,194,430	5.4892	8.26%
2000-01-12	0	6.050	6.050	6.150	5.900	6.150	2,026,006	12,196,684	6.0201	5.196	5.196	5.282	5.067	5.282	2,358,901	5.1705	-1.63%
2000-01-11	0	6.150	6.150	6.200	5.950	6.500	1,980,000	12,217,550	6.1705	5.282	5.282	5.325	5.110	5.583	2,305,335	5.2997	2.50%
2000-01-10	0	6.000	5.900	6.050	5.950	6.800	2,094,506	13,229,185	6.3161	5.153	5.067	5.196	5.110	5.840	2,438,656	5.4248	0.84%
2000-01-07	0	5.950	5.800	5.950	5.600	6.700	3,080,872	18,821,559	6.1092	5.110	4.981	5.110	4.810	5.754	3,587,093	5.2470	0.85%
2000-01-06	0	5.900	5.800	6.000	5.000	8.000	7,522,470	52,554,500	6.9863	5.067	4.981	5.153	4.294	6.871	8,758,493	6.0004	-7.81%
2000-01-05	0	6.400	6.300	6.400	4.400	6.500	6,833,420	34,674,231	5.0742	5.497	5.411	5.497	3.779	5.583	7,956,225	4.3581	26.73%
2000-01-04	0	5.050	5.050	5.100	4.250	5.100	7,093,093	32,768,421	4.6198	4.337	4.337	4.380	3.650	4.380	8,258,565	3.9678	20.96%
2000-01-03	0	4.175	4.125	4.175	3.700	4.175	5,091,060	20,245,591	3.9767	3.586	3.543	3.586	3.178	3.586	5,927,576	3.4155	15.97%
1999-12-30	0	3.600	3.575	3.625	3.475	3.650	1,422,000	5,073,375	3.5678	3.092	3.070	3.113	2.985	3.135	1,655,650	3.0643	4.35%
1999-12-29	0	3.450	3.450	3.500	3.450	3.550	1,261,000	4,430,050	3.5131	2.963	2.963	3.006	2.963	3.049	1,468,196	3.0173	-4.83%
1999-12-28	0	3.625	3.625	3.650	3.450	3.675	1,523,000	5,473,625	3.5940	3.113	3.113	3.135	2.963	3.156	1,773,245	3.0868	4.32%
1999-12-24	0	3.475	3.475	3.500	3.450	3.475	178,000	615,600	3.4584	2.985	2.985	3.006	2.963	2.985	207,247	2.9704	0.00%
1999-12-23	0	3.475	3.450	3.500	3.325	3.600	1,730,000	6,012,775	3.4756	2.985	2.963	3.006	2.856	3.092	2,014,258	2.9851	3.73%
1999-12-22	0	3.350	3.350	3.400	3.350	3.425	179,000	607,475	3.3937	2.877	2.877	2.920	2.877	2.942	208,412	2.9148	-2.90%
1999-12-21	0	3.450	3.400	3.450	3.400	3.475	180,000	616,250	3.4236	2.963	2.920	2.963	2.920	2.985	209,576	2.9405	0.00%
1999-12-20	0	3.450	3.450	3.550	3.450	3.525	219,000	766,800	3.5014	2.963	2.963	3.049	2.963	3.028	254,984	3.0072	-1.43%
1999-12-17	0	3.500	3.450	3.500	3.425	3.500	317,660	1,104,828	3.4780	3.006	2.963	3.006	2.942	3.006	369,855	2.9872	1.45%
1999-12-16	0	3.450	3.425	3.450	3.425	3.500	447,000	1,544,575	3.4554	2.963	2.942	2.963	2.942	3.006	520,447	2.9678	-1.43%
1999-12-15	0	3.500	3.475	3.500	3.450	3.500	385,000	1,333,750	3.4643	3.006	2.985	3.006	2.963	3.006	448,260	2.9754	-2.10%
1999-12-14	0	3.575	3.550	3.575	3.475	3.625	1,292,000	4,586,775	3.5501	3.070	3.049	3.070	2.985	3.113	1,504,290	3.0491	-1.38%
1999-12-13	0	3.625	3.575	3.625	3.575	3.725	1,193,000	4,304,750	3.6083	3.113	3.070	3.113	3.070	3.199	1,389,023	3.0991	-2.03%
1999-12-10	0	3.700	3.600	3.700	3.600	3.700	805,000	2,942,900	3.6558	3.178	3.092	3.178	3.092	3.178	937,270	3.1399	3.50%
1999-12-09	0	3.575	3.525	3.575	3.525	3.625	1,438,000	5,145,500	3.5782	3.070	3.028	3.070	3.028	3.113	1,674,279	3.0733	-1.38%
1999-12-08	0	3.625	3.600	3.625	3.525	3.625	1,158,000	4,144,225	3.5788	3.113	3.092	3.113	3.028	3.113	1,348,272	3.0737	1.40%
1999-12-07	0	3.575	3.525	3.675	3.500	3.750	2,230,000	7,996,900	3.5861	3.070	3.028	3.156	3.006	3.221	2,596,413	3.0800	-2.05%
1999-12-06	0	3.650	3.625	3.700	3.600	3.750	3,306,000	12,115,200	3.6646	3.135	3.113	3.178	3.092	3.221	3,849,212	3.1474	-2.67%
1999-12-03	0	3.750	3.725	3.750	3.725	3.775	1,130,000	4,254,250	3.7648	3.221	3.199	3.221	3.199	3.242	1,315,671	3.2335	-1.32%
1999-12-02	0	3.800	3.725	3.825	3.725	3.850	1,881,000	7,138,200	3.7949	3.264	3.199	3.285	3.199	3.307	2,190,069	3.2593	2.01%
1999-12-01	0	3.725	3.725	3.800	3.725	3.900	396,940	1,492,984	3.7612	3.199	3.199	3.264	3.199	3.350	462,162	3.2304	-3.25%
1999-11-30	0	3.850	3.825	3.850	3.700	3.900	3,839,000	14,728,875	3.8366	3.307	3.285	3.307	3.178	3.350	4,469,789	3.2952	4.76%
1999-11-29	0	3.675	3.650	3.675	3.650	3.700	2,408,000	8,809,200	3.6583	3.156	3.135	3.156	3.135	3.178	2,803,661	3.1420	-0.68%
1999-11-26	0	3.700	3.675	3.700	3.675	3.725	405,000	1,495,375	3.6923	3.178	3.156	3.178	3.156	3.199	471,546	3.1712	0.00%
1999-11-25	0	3.700	3.650	3.725	3.650	3.775	763,000	2,816,875	3.6918	3.178	3.135	3.199	3.135	3.242	888,369	3.1708	0.68%
1999-11-24	0	3.675	3.675	3.700	3.675	3.800	785,300	2,930,030	3.7311	3.156	3.156	3.178	3.156	3.264	914,333	3.2046	-4.55%
1999-11-23	0	3.850	3.750	3.850	3.750	3.900	851,000	3,251,925	3.8213	3.307	3.221	3.307	3.221	3.350	990,829	3.2820	0.65%
1999-11-22	0	3.825	3.775	3.825	3.800	3.925	1,964,000	7,606,925	3.8732	3.285	3.242	3.285	3.264	3.371	2,286,707	3.3266	-2.55%
1999-11-19	0	3.925	3.900	3.925	3.875	3.950	3,517,500	13,733,675	3.9044	3.371	3.350	3.371	3.328	3.393	4,095,463	3.3534	2.61%
1999-11-18	0	3.825	3.800	3.825	3.750	4.025	15,727,000	61,586,175	3.9160	3.285	3.264	3.285	3.221	3.457	18,311,117	3.3633	2.68%
1999-11-17	0	3.725	3.725	3.750	3.725	4.150	4,527,500	17,233,500	3.8064	3.199	3.199	3.221	3.199	3.564	5,271,417	3.2692	-6.88%
1999-11-16	1	4.000	-	-	-	-	0	0	-	3.436	-	-	-	-	0	-	0.00%
1999-11-15	0	4.000	3.975	4.025	3.950	4.275	9,931,085	40,669,844	4.0952	3.436	3.414	3.457	3.393	3.672	11,562,870	3.5173	2.56%
1999-11-12	0	3.900	3.875	3.900	3.625	3.900	2,600,000	9,739,850	3.7461	3.350	3.328	3.350	3.113	3.350	3,027,208	3.2174	8.33%
1999-11-11	0	3.600	3.600	3.650	3.600	3.650	1,121,500	4,064,975	3.6246	3.092	3.092	3.135	3.092	3.135	1,305,775	3.1131	0.70%
1999-11-10	0	3.575	3.550	3.575	3.550	3.700	703,000	2,530,325	3.5993	3.070	3.049	3.070	3.049	3.178	818,511	3.0914	-1.38%
1999-11-09	0	3.625	3.600	3.625	3.525	3.625	1,323,000	4,714,750	3.5637	3.113	3.092	3.113	3.028	3.113	1,540,383	3.0608	2.84%
1999-11-08	0	3.525	3.475	3.525	3.500	3.600	1,644,640	5,767,976	3.5071	3.028	2.985	3.028	3.006	3.092	1,914,872	3.0122	0.71%
1999-11-05	0	3.500	3.400	3.525	3.400	3.525	601,000	2,083,525	3.4668	3.006	2.920	3.028	2.920	3.028	699,751	2.9775	0.72%
1999-11-04	0	3.475	3.425	3.475	3.400	3.500	770,000	2,654,625	3.4476	2.985	2.942	2.985	2.920	3.006	896,519	2.9610	2.21%
1999-11-03	0	3.400	3.375	3.400	3.375	3.500	425,000	1,449,950	3.4116	2.920	2.899	2.920	2.899	3.006	494,832	2.9302	-1.45%
1999-11-02	0	3.450	3.425	3.450	3.375	3.550	491,900	1,698,370	3.4527	2.963	2.942	2.963	2.899	3.049	572,725	2.9654	0.73%
1999-11-01	0	3.425	3.400	3.450	3.450	3.625	845,000	2,997,750	3.5476	2.942	2.920	2.963	2.963	3.113	983,843	3.0470	-4.86%
1999-10-29	0	3.600	3.600	3.625	3.575	3.650	1,450,750	5,228,450	3.6040	3.092	3.092	3.113	3.070	3.135	1,689,124	3.0954	0.00%
1999-10-28	0	3.600	3.575	3.625	3.575	3.750	3,656,000	13,308,550	3.6402	3.092	3.070	3.113	3.070	3.221	4,256,720	3.1265	0.70%
1999-10-27	0	3.575	3.575	3.600	3.550	3.700	4,231,000	15,212,325	3.5954	3.070	3.070	3.092	3.049	3.178	4,926,199	3.0880	2.88%
1999-10-26	0	3.475	3.450	3.500	3.425	3.600	2,556,000	8,980,275	3.5134	2.985	2.963	3.006	2.942	3.092	2,975,979	3.0176	0.00%
1999-10-25	0	3.475	3.350	3.475	3.250	3.500	1,727,000	5,877,825	3.4035	2.985	2.877	2.985	2.791	3.006	2,010,765	2.9232	3.73%
1999-10-22	0	3.350	3.300	3.375	3.125	3.375	679,000	2,201,150	3.2418	2.877	2.834	2.899	2.684	2.899	790,567	2.7843	8.06%
1999-10-21	0	3.100	3.100	3.125	3.050	3.150	255,000	793,375	3.1113	2.663	2.663	2.684	2.620	2.705	296,899	2.6722	2.48%
1999-10-20	0	3.025	3.000	3.025	3.000	3.125	179,000	547,100	3.0564	2.598	2.577	2.598	2.577	2.684	208,412	2.6251	4.31%
1999-10-19	0	2.900	2.900	3.000	2.850	3.100	581,400	1,735,660	2.9853	2.491	2.491	2.577	2.448	2.663	676,930	2.5640	-8.66%
1999-10-15	0	3.175	3.150	3.200	3.175	3.250	1,133,400	3,636,240	3.2083	2.727	2.705	2.748	2.727	2.791	1,319,630	2.7555	-3.05%
1999-10-14	0	3.275	3.250	3.300	3.225	3.300	694,000	2,262,375	3.2599	2.813	2.791	2.834	2.770	2.834	808,032	2.7999	-0.76%
1999-10-13	0	3.300	3.250	3.300	3.250	3.350	563,000	1,849,300	3.2847	2.834	2.791	2.834	2.791	2.877	655,507	2.8212	0.00%
1999-10-12	0	3.300	3.275	3.300	3.275	3.450	474,000	1,570,500	3.3133	2.834	2.813	2.834	2.813	2.963	551,883	2.8457	-1.49%
1999-10-11	0	3.350	3.350	3.375	3.325	3.425	1,275,000	4,311,825	3.3818	2.877	2.877	2.899	2.856	2.942	1,484,496	2.9046	0.75%
1999-10-08	0	3.325	3.325	3.350	3.325	3.500	696,000	2,383,750	3.4249	2.856	2.856	2.877	2.856	3.006	810,360	2.9416	0.00%
1999-10-07	0	3.325	3.300	3.350	3.250	3.325	925,000	3,051,625	3.2991	2.856	2.834	2.877	2.791	2.856	1,076,988	2.8335	2.31%
1999-10-06	0	3.250	3.250	3.300	3.250	3.325	387,000	1,275,750	3.2965	2.791	2.791	2.834	2.791	2.856	450,588	2.8313	-0.76%
1999-10-05	0	3.275	3.250	3.275	3.200	3.400	603,000	1,972,325	3.2709	2.813	2.791	2.813	2.748	2.920	702,079	2.8093	2.34%
1999-10-04	0	3.200	3.200	3.300	3.200	3.400	575,000	1,903,950	3.3112	2.748	2.748	2.834	2.748	2.920	669,479	2.8439	-5.88%
1999-09-30	0	3.400	3.350	3.400	3.350	3.600	1,465,000	5,031,900	3.4347	2.920	2.877	2.920	2.877	3.092	1,705,715	2.9500	-3.55%
1999-09-29	0	3.525	3.500	3.525	3.200	3.600	1,815,500	6,319,125	3.4807	3.028	3.006	3.028	2.748	3.092	2,113,806	2.9895	10.16%
1999-09-28	0	3.200	3.175	3.225	3.175	3.200	573,280	1,828,722	3.1899	2.748	2.727	2.770	2.727	2.748	667,476	2.7398	2.40%
1999-09-27	0	3.125	3.100	3.125	3.100	3.250	679,000	2,163,500	3.1863	2.684	2.663	2.684	2.663	2.791	790,567	2.7366	-2.34%
1999-09-24	0	3.200	3.150	3.250	3.150	3.300	1,268,000	4,086,725	3.2230	2.748	2.705	2.791	2.705	2.834	1,476,346	2.7681	-0.78%
1999-09-23	0	3.225	3.225	3.250	3.175	3.425	681,000	2,272,375	3.3368	2.770	2.770	2.791	2.727	2.942	792,896	2.8659	0.00%
1999-09-22	0	3.225	3.200	3.225	3.225	3.375	715,000	2,357,500	3.2972	2.770	2.748	2.770	2.770	2.899	832,482	2.8319	-4.44%
1999-09-21	0	3.375	3.350	3.425	3.350	3.450	1,260,000	4,302,275	3.4145	2.899	2.877	2.942	2.877	2.963	1,467,032	2.9326	0.00%
1999-09-20	0	3.375	3.375	3.525	3.350	3.600	2,721,000	9,488,325	3.4871	2.899	2.899	3.028	2.877	3.092	3,168,090	2.9950	-3.57%
1999-09-17	0	3.500	3.500	3.550	3.400	3.625	3,917,000	13,764,200	3.5140	3.006	3.006	3.049	2.920	3.113	4,560,606	3.0181	2.19%
1999-09-15	0	3.425	3.375	3.425	3.225	3.450	3,217,800	10,842,175	3.3694	2.942	2.899	2.942	2.770	2.963	3,746,519	2.8939	1.48%
1999-09-14	0	3.375	3.375	3.400	3.150	3.525	3,939,000	13,151,250	3.3387	2.899	2.899	2.920	2.705	3.028	4,586,220	2.8676	7.14%
1999-09-13	0	3.150	3.150	3.200	3.050	3.325	3,148,000	10,039,400	3.1891	2.705	2.705	2.748	2.620	2.856	3,665,251	2.7391	0.80%
1999-09-10	0	3.125	3.100	3.150	2.650	3.200	5,936,000	17,892,600	3.0143	2.684	2.663	2.705	2.276	2.748	6,911,349	2.5889	11.61%
1999-09-09	0	2.800	2.775	2.900	2.700	2.900	1,634,543	4,597,814	2.8129	2.405	2.383	2.491	2.319	2.491	1,903,116	2.4159	6.67%
1999-09-08	0	2.625	2.625	2.700	2.625	2.725	1,000,000	2,671,225	2.6712	2.255	2.255	2.319	2.255	2.340	1,164,311	2.2943	5.00%
1999-09-07	0	2.500	2.475	2.625	2.475	2.925	973,100	2,660,670	2.7342	2.147	2.126	2.255	2.126	2.512	1,132,991	2.3484	-14.53%
1999-09-06	0	2.925	2.750	2.925	2.700	3.050	1,498,000	4,417,825	2.9491	2.512	2.362	2.512	2.319	2.620	1,744,138	2.5330	0.00%
1999-09-03	0	2.925	2.900	2.950	2.800	3.200	1,746,202	5,057,441	2.8963	2.512	2.491	2.534	2.405	2.748	2,033,122	2.4875	-5.65%
1999-09-02	0	3.100	3.100	3.150	3.050	3.325	1,862,500	5,885,825	3.1602	2.663	2.663	2.705	2.620	2.856	2,168,529	2.7142	-2.36%
1999-09-01	0	3.175	3.175	3.200	3.125	3.375	2,575,000	8,346,425	3.2413	2.727	2.727	2.748	2.684	2.899	2,998,100	2.7839	3.25%
1999-08-31	0	3.075	3.075	3.150	2.750	3.200	2,155,100	6,652,485	3.0869	2.641	2.641	2.705	2.362	2.748	2,509,206	2.6512	10.81%
1999-08-30	0	2.775	2.675	2.800	2.625	2.800	263,000	710,700	2.7023	2.383	2.297	2.405	2.255	2.405	306,214	2.3209	2.78%
1999-08-27	0	2.700	2.600	2.700	2.575	2.700	193,000	505,775	2.6206	2.319	2.233	2.319	2.212	2.319	224,712	2.2508	8.00%
1999-08-26	0	2.500	2.500	2.550	2.500	2.575	373,000	943,500	2.5295	2.147	2.147	2.190	2.147	2.212	434,288	2.1725	-1.96%
1999-08-25	0	2.550	2.550	2.600	2.525	2.675	218,000	561,075	2.5737	2.190	2.190	2.233	2.169	2.297	253,820	2.2105	-2.86%
1999-08-24	0	2.625	2.550	2.675	2.525	2.700	162,000	420,100	2.5932	2.255	2.190	2.297	2.169	2.319	188,618	2.2272	5.00%
1999-08-23	0	2.500	2.450	2.550	2.500	2.600	151,000	381,900	2.5291	2.147	2.104	2.190	2.147	2.233	175,811	2.1722	-2.91%
1999-08-20	0	2.575	2.500	2.675	2.550	2.725	191,000	503,925	2.6384	2.212	2.147	2.297	2.190	2.340	222,383	2.2660	-4.63%
1999-08-19	0	2.700	2.650	2.700	2.525	2.700	162,660	421,709	2.5926	2.319	2.276	2.319	2.169	2.319	189,387	2.2267	5.88%
1999-08-18	0	2.550	2.500	2.550	2.500	2.600	190,000	485,750	2.5566	2.190	2.147	2.190	2.147	2.233	221,219	2.1958	-0.97%
1999-08-17	0	2.575	2.500	2.575	2.500	2.600	17,000	43,500	2.5588	2.212	2.147	2.212	2.147	2.233	19,793	2.1977	3.00%
1999-08-16	0	2.500	2.450	2.575	2.500	2.600	75,000	190,000	2.5333	2.147	2.104	2.212	2.147	2.233	87,323	2.1758	0.00%
1999-08-13	0	2.500	2.500	2.575	2.400	2.650	1,042,000	2,534,300	2.4321	2.147	2.147	2.212	2.061	2.276	1,213,212	2.0889	-5.66%
1999-08-12	0	2.650	2.625	2.675	2.575	2.675	333,540	870,498	2.6099	2.276	2.255	2.297	2.212	2.297	388,344	2.2416	4.95%
1999-08-11	0	2.525	2.500	2.575	2.525	2.650	171,000	436,925	2.5551	2.169	2.147	2.212	2.169	2.276	199,097	2.1945	-8.18%
1999-08-10	0	2.750	2.675	2.775	2.650	2.900	378,000	1,039,450	2.7499	2.362	2.297	2.383	2.276	2.491	440,110	2.3618	1.85%
1999-08-09	0	2.700	2.700	2.725	2.700	2.750	113,000	308,975	2.7343	2.319	2.319	2.340	2.319	2.362	131,567	2.3484	-3.57%
1999-08-06	0	2.800	2.775	2.800	2.775	2.950	372,000	1,054,950	2.8359	2.405	2.383	2.405	2.383	2.534	433,124	2.4357	-4.27%
1999-08-05	0	2.925	2.875	2.925	2.900	3.000	1,172,000	3,427,825	2.9248	2.512	2.469	2.512	2.491	2.577	1,364,572	2.5120	-0.85%
1999-08-04	0	2.950	2.900	2.950	2.900	3.000	359,000	1,053,925	2.9357	2.534	2.491	2.534	2.491	2.577	417,988	2.5214	2.61%
1999-08-03	0	2.875	2.825	2.875	2.825	2.900	378,000	1,078,975	2.8544	2.469	2.426	2.469	2.426	2.491	440,110	2.4516	1.77%
1999-08-02	0	2.825	2.800	2.825	2.725	2.850	290,000	805,800	2.7786	2.426	2.405	2.426	2.340	2.448	337,650	2.3865	3.67%
1999-07-30	0	2.725	2.725	2.750	2.700	2.800	127,000	346,900	2.7315	2.340	2.340	2.362	2.319	2.405	147,867	2.3460	-0.91%
1999-07-29	0	2.750	2.725	2.775	2.700	2.750	173,000	472,525	2.7314	2.362	2.340	2.383	2.319	2.362	201,426	2.3459	1.85%
1999-07-28	0	2.700	2.675	2.750	2.700	2.800	110,000	303,000	2.7545	2.319	2.297	2.362	2.319	2.405	128,074	2.3658	0.93%
1999-07-27	0	2.675	2.650	2.750	2.600	2.850	273,500	737,625	2.6970	2.297	2.276	2.362	2.233	2.448	318,439	2.3164	0.00%
1999-07-26	0	2.675	2.650	2.700	2.650	2.800	309,000	825,500	2.6715	2.297	2.276	2.319	2.276	2.405	359,772	2.2945	-4.46%
1999-07-23	0	2.800	2.750	3.000	2.700	3.000	546,000	1,499,000	2.7454	2.405	2.362	2.577	2.319	2.577	635,714	2.3580	-2.61%
1999-07-22	0	2.875	2.875	2.925	2.875	3.000	253,000	740,825	2.9282	2.469	2.469	2.512	2.469	2.577	294,571	2.5149	0.00%
1999-07-21	0	2.875	2.800	2.875	2.800	2.950	952,200	2,690,685	2.8258	2.469	2.405	2.469	2.405	2.534	1,108,657	2.4270	0.00%
1999-07-20	0	2.875	2.875	2.950	2.875	3.050	684,000	2,009,725	2.9382	2.469	2.469	2.534	2.469	2.620	796,389	2.5235	-0.86%
1999-07-19	0	2.900	2.875	3.000	2.900	3.100	481,000	1,426,775	2.9663	2.491	2.469	2.577	2.491	2.663	560,034	2.5477	-7.20%
1999-07-16	0	3.125	3.050	3.100	3.000	3.300	1,011,000	3,093,425	3.0598	2.684	2.620	2.663	2.577	2.834	1,177,118	2.6280	-2.34%
1999-07-15	0	3.200	3.200	3.250	3.200	3.450	875,000	2,876,675	3.2876	2.748	2.748	2.791	2.748	2.963	1,018,772	2.8237	-2.29%
1999-07-14	0	3.275	3.275	3.300	3.275	3.475	1,544,000	5,250,475	3.4006	2.813	2.813	2.834	2.813	2.985	1,797,696	2.9207	-3.68%
1999-07-13	0	3.400	3.400	3.425	3.225	3.475	4,311,397	14,517,970	3.3673	2.920	2.920	2.942	2.770	2.985	5,019,806	2.8921	6.25%
1999-07-12	0	3.200	3.175	3.225	3.050	3.225	1,750,000	5,467,575	3.1243	2.748	2.727	2.770	2.620	2.770	2,037,544	2.6834	3.23%
1999-07-09	0	3.100	3.075	3.100	3.050	3.125	1,393,000	4,280,675	3.0730	2.663	2.641	2.663	2.620	2.684	1,621,885	2.6393	1.64%
1999-07-08	0	3.050	3.050	3.075	3.000	3.175	2,336,500	7,195,850	3.0798	2.620	2.620	2.641	2.577	2.727	2,720,412	2.6451	0.83%
1999-07-07	0	3.025	3.000	3.050	2.775	3.025	1,077,000	3,195,150	2.9667	2.598	2.577	2.620	2.383	2.598	1,253,963	2.5480	5.22%
1999-07-06	0	2.875	2.875	2.900	2.700	2.950	980,000	2,707,400	2.7627	2.469	2.469	2.491	2.319	2.534	1,141,025	2.3728	-2.54%
1999-07-05	0	2.950	2.950	2.975	2.950	3.100	810,000	2,438,600	3.0106	2.534	2.534	2.555	2.534	2.663	943,092	2.5858	-4.07%
1999-07-02	0	3.075	3.050	3.100	3.050	3.150	499,000	1,543,525	3.0932	2.641	2.620	2.663	2.620	2.705	580,991	2.6567	0.00%
1999-06-30	0	3.075	3.050	3.125	3.075	3.150	797,000	2,479,125	3.1106	2.641	2.620	2.684	2.641	2.705	927,956	2.6716	-0.81%
1999-06-29	0	3.100	3.100	3.125	3.025	3.175	1,055,000	3,285,200	3.1139	2.663	2.663	2.684	2.598	2.727	1,228,348	2.6745	0.00%
1999-06-28	0	3.100	3.025	3.100	3.000	3.200	906,080	2,779,182	3.0673	2.663	2.598	2.663	2.577	2.748	1,054,959	2.6344	0.00%
1999-06-25	0	3.100	3.075	3.100	3.075	3.200	1,018,000	3,166,450	3.1105	2.663	2.641	2.663	2.641	2.748	1,185,268	2.6715	-2.36%
1999-06-24	0	3.175	3.175	3.200	3.175	3.325	861,000	2,784,575	3.2341	2.727	2.727	2.748	2.727	2.856	1,002,472	2.7777	-2.31%
1999-06-23	0	3.250	3.225	3.250	3.225	3.450	1,042,000	3,454,850	3.3156	2.791	2.770	2.791	2.770	2.963	1,213,212	2.8477	-4.41%
1999-06-22	0	3.400	3.400	3.425	3.150	3.475	1,626,290	5,476,418	3.3674	2.920	2.920	2.942	2.705	2.985	1,893,507	2.8922	6.25%
1999-06-21	0	3.200	3.150	3.225	3.075	3.250	1,980,000	6,271,350	3.1673	2.748	2.705	2.770	2.641	2.791	2,305,335	2.7204	-0.78%
1999-06-17	0	3.225	3.225	3.250	3.100	3.375	2,567,500	8,289,725	3.2287	2.770	2.770	2.791	2.663	2.899	2,989,368	2.7731	-4.44%
1999-06-16	0	3.375	3.350	3.375	3.300	3.550	3,174,000	10,825,575	3.4107	2.899	2.877	2.899	2.834	3.049	3,695,523	2.9294	3.85%
1999-06-15	0	3.250	3.225	3.250	3.100	3.425	3,362,500	10,763,625	3.2011	2.791	2.770	2.791	2.663	2.942	3,914,995	2.7493	-5.11%
1999-06-14	0	3.425	3.425	3.475	3.425	3.550	695,180	2,412,307	3.4700	2.942	2.942	2.985	2.942	3.049	809,406	2.9803	-2.84%
1999-06-11	0	3.525	3.450	3.525	3.400	3.625	1,545,200	5,454,085	3.5297	3.028	2.963	3.028	2.920	3.113	1,799,093	3.0316	1.44%
1999-06-10	0	3.475	3.425	3.500	3.350	3.600	923,500	3,240,025	3.5084	2.985	2.942	3.006	2.877	3.092	1,075,241	3.0133	-1.42%
1999-06-09	0	3.525	3.500	3.550	3.475	3.600	685,500	2,397,250	3.4971	3.028	3.006	3.049	2.985	3.092	798,135	3.0036	-0.70%
1999-06-08	0	3.550	3.550	3.575	3.525	3.800	2,143,200	7,726,300	3.6050	3.049	3.049	3.070	3.028	3.264	2,495,351	3.0963	-1.39%
1999-06-07	0	3.600	3.600	3.625	3.300	3.875	2,245,000	7,965,725	3.5482	3.092	3.092	3.113	2.834	3.328	2,613,878	3.0475	-5.26%
1999-06-04	1	3.800	-	-	-	-	0	0	-	3.264	-	-	-	-	0	-	0.00%
1999-06-03	1	3.800	-	-	-	-	0	0	-	3.264	-	-	-	-	0	-	0.00%
1999-06-02	0	3.800	3.750	3.800	3.650	3.875	2,852,500	10,753,075	3.7697	3.264	3.221	3.264	3.135	3.328	3,321,197	3.2377	0.66%
1999-06-01	0	3.775	3.775	3.825	3.750	4.025	2,832,600	10,874,730	3.8391	3.242	3.242	3.285	3.221	3.457	3,298,027	3.2973	-3.82%
1999-05-31	0	3.925	3.875	3.925	3.850	4.250	2,483,900	9,996,845	4.0247	3.371	3.328	3.371	3.307	3.650	2,892,032	3.4567	1.95%
1999-05-28	0	3.850	3.825	3.850	3.650	3.900	785,000	3,009,325	3.8335	3.307	3.285	3.307	3.135	3.350	913,984	3.2925	-1.28%
1999-05-27	0	3.900	3.825	3.925	3.700	3.900	1,607,987	6,127,206	3.8105	3.350	3.285	3.371	3.178	3.350	1,872,197	3.2727	-1.89%
1999-05-26	0	3.975	3.925	4.000	3.925	4.025	1,879,250	7,438,390	3.9582	3.414	3.371	3.436	3.371	3.457	2,188,031	3.3996	0.00%
1999-05-25	0	3.975	3.950	4.000	3.900	4.025	2,559,710	10,133,233	3.9587	3.414	3.393	3.436	3.350	3.457	2,980,298	3.4001	0.00%
1999-05-24	0	3.975	3.975	4.000	3.675	4.100	4,368,473	17,370,356	3.9763	3.414	3.414	3.436	3.156	3.521	5,086,261	3.4152	8.16%
1999-05-21	0	3.675	3.675	3.700	3.650	4.000	6,418,180	23,975,673	3.7356	3.156	3.156	3.178	3.135	3.436	7,472,757	3.2084	-5.16%
1999-05-20	0	3.875	3.850	3.900	3.650	3.975	6,572,671	25,125,909	3.8228	3.328	3.307	3.350	3.135	3.414	7,652,632	3.2833	8.39%
1999-05-19	0	3.575	3.550	3.600	3.000	3.600	7,209,500	23,676,500	3.2841	3.070	3.049	3.092	2.577	3.092	8,394,099	2.8206	18.18%
1999-05-18	0	3.025	3.025	3.050	3.025	3.075	377,000	1,142,925	3.0316	2.598	2.598	2.620	2.598	2.641	438,945	2.6038	-1.63%
1999-05-17	0	3.075	3.050	3.075	3.000	3.075	4,182,626	12,758,215	3.0503	2.641	2.620	2.641	2.577	2.641	4,869,877	2.6198	2.50%
1999-05-14	0	3.000	3.000	3.050	3.000	3.175	1,597,600	4,866,970	3.0464	2.577	2.577	2.620	2.577	2.727	1,860,103	2.6165	-2.44%
1999-05-13	0	3.075	3.075	3.100	3.025	3.275	1,738,700	5,446,350	3.1324	2.641	2.641	2.663	2.598	2.813	2,024,387	2.6904	0.82%
1999-05-12	0	3.050	3.025	3.050	2.850	3.250	2,343,000	7,277,150	3.1059	2.620	2.598	2.620	2.448	2.791	2,727,980	2.6676	4.27%
1999-05-11	0	2.925	2.900	2.925	2.600	2.925	1,454,400	4,074,995	2.8018	2.512	2.491	2.512	2.233	2.512	1,693,374	2.4064	0.00%
1999-05-10	0	2.925	2.900	2.950	2.875	3.150	3,780,000	11,200,575	2.9631	2.512	2.491	2.534	2.469	2.705	4,401,095	2.5450	-2.50%
1999-05-07	0	3.000	3.000	3.025	2.900	3.325	10,740,300	33,602,620	3.1286	2.577	2.577	2.598	2.491	2.856	12,505,048	2.6871	6.19%
1999-05-06	0	2.825	2.825	2.850	2.375	2.950	7,431,600	19,726,210	2.6544	2.426	2.426	2.448	2.040	2.534	8,652,693	2.2798	20.21%
1999-05-05	0	2.350	2.325	2.350	2.050	2.375	4,686,440	10,285,083	2.1946	2.018	1.997	2.018	1.761	2.040	5,456,473	1.8849	16.05%
1999-05-04	0	2.025	2.025	2.050	1.990	2.125	5,911,740	11,883,014	2.0101	1.739	1.739	1.761	1.709	1.825	6,883,103	1.7264	-1.22%
1999-05-03	0	2.050	2.050	2.075	1.960	2.100	2,008,800	4,069,935	2.0261	1.761	1.761	1.782	1.683	1.804	2,338,868	1.7401	3.54%
1999-04-30	0	1.980	1.980	2.000	1.970	2.000	529,000	1,052,970	1.9905	1.701	1.701	1.718	1.692	1.718	615,920	1.7096	-1.00%
1999-04-29	0	2.000	2.000	2.050	1.890	2.075	1,287,920	2,558,917	1.9869	1.718	1.718	1.761	1.623	1.782	1,499,539	1.7065	3.09%
1999-04-28	0	1.940	1.920	1.940	1.840	2.050	3,181,080	6,261,996	1.9685	1.666	1.649	1.666	1.580	1.761	3,703,766	1.6907	6.01%
1999-04-27	0	1.830	1.810	1.830	1.830	1.850	485,100	892,445	1.8397	1.572	1.555	1.572	1.572	1.589	564,807	1.5801	-1.61%
1999-04-26	0	1.860	1.790	1.860	1.830	1.880	356,800	662,004	1.8554	1.598	1.537	1.598	1.572	1.615	415,426	1.5936	-1.06%
1999-04-23	0	1.880	1.880	1.900	1.880	1.960	568,000	1,081,870	1.9047	1.615	1.615	1.632	1.615	1.683	661,329	1.6359	-0.53%
1999-04-22	0	1.890	1.880	1.890	1.880	1.960	622,000	1,193,150	1.9182	1.623	1.615	1.623	1.615	1.683	724,201	1.6475	-3.57%
1999-04-21	0	1.960	1.940	1.970	1.810	1.970	703,181	1,342,435	1.9091	1.683	1.666	1.692	1.555	1.692	818,721	1.6397	8.89%
1999-04-20	0	1.800	1.800	1.840	1.800	1.840	133,000	242,420	1.8227	1.546	1.546	1.580	1.546	1.580	154,853	1.5655	0.00%
1999-04-19	0	1.800	1.800	1.880	1.800	1.930	964,300	1,804,706	1.8715	1.546	1.546	1.615	1.546	1.658	1,122,745	1.6074	-7.69%
1999-04-16	0	1.950	1.930	1.960	1.900	1.970	703,000	1,360,810	1.9357	1.675	1.658	1.683	1.632	1.692	818,511	1.6625	0.00%
1999-04-15	0	1.950	1.940	1.950	1.900	2.000	1,230,430	2,402,162	1.9523	1.675	1.666	1.675	1.632	1.718	1,432,603	1.6768	-2.01%
1999-04-14	0	1.990	1.980	2.000	1.920	2.125	3,380,800	6,799,134	2.0111	1.709	1.701	1.718	1.649	1.825	3,936,302	1.7273	5.85%
1999-04-13	0	1.880	1.880	1.890	1.720	1.910	2,019,000	3,672,660	1.8190	1.615	1.615	1.623	1.477	1.640	2,350,744	1.5623	11.90%
1999-04-12	0	1.680	1.640	1.680	1.600	1.750	1,017,000	1,711,430	1.6828	1.443	1.409	1.443	1.374	1.503	1,184,104	1.4453	6.33%
1999-04-09	0	1.580	1.580	1.610	1.580	1.680	319,000	510,500	1.6003	1.357	1.357	1.383	1.357	1.443	371,415	1.3745	-4.82%
1999-04-08	0	1.660	1.640	1.660	1.590	1.700	361,300	606,042	1.6774	1.426	1.409	1.426	1.366	1.460	420,666	1.4407	2.47%
1999-04-07	0	1.620	1.620	1.640	1.590	1.680	543,000	882,720	1.6256	1.391	1.391	1.409	1.366	1.443	632,221	1.3962	-3.57%
1999-04-01	0	1.680	1.660	1.680	1.580	1.750	1,729,000	2,921,170	1.6895	1.443	1.426	1.443	1.357	1.503	2,013,093	1.4511	5.00%
1999-03-31	0	1.600	1.600	1.610	1.500	2.000	3,950,000	6,627,910	1.6780	1.374	1.374	1.383	1.288	1.718	4,599,028	1.4412	-11.60%
1999-03-30	0	1.810	1.780	1.810	1.740	1.940	1,912,000	3,484,720	1.8226	1.555	1.529	1.555	1.494	1.666	2,226,162	1.5653	3.43%
1999-03-29	0	1.750	1.700	1.760	1.650	2.100	3,755,300	6,644,431	1.7693	1.503	1.460	1.512	1.417	1.804	4,372,337	1.5197	-16.67%
1999-03-26	0	2.100	2.075	2.100	2.000	2.300	1,855,900	3,960,467	2.1340	1.804	1.782	1.804	1.718	1.975	2,160,845	1.8328	5.00%
1999-03-25	0	2.000	1.960	2.100	2.000	2.300	1,267,495	2,705,095	2.1342	1.718	1.683	1.804	1.718	1.975	1,475,758	1.8330	-10.11%
1999-03-24	0	2.225	2.225	2.275	2.050	2.325	3,517,807	7,822,661	2.2237	1.911	1.911	1.954	1.761	1.997	4,095,821	1.9099	14.10%
1999-03-23	1	1.950	-	-	-	-	0	0	-	1.675	-	-	-	-	0	-	0.00%
1999-03-22	1	1.950	1.900	1.950	1.850	1.970	714,200	1,369,990	1.9182	1.675	1.632	1.675	1.589	1.692	831,551	1.6475	8.94%
1999-03-19	0	1.790	1.790	1.800	1.710	1.800	875,000	1,550,700	1.7722	1.537	1.537	1.546	1.469	1.546	1,018,772	1.5221	5.29%
1999-03-18	0	1.700	1.700	1.750	1.670	1.770	997,967	1,718,181	1.7217	1.460	1.460	1.503	1.434	1.520	1,161,944	1.4787	-3.95%
1999-03-17	0	1.770	1.770	1.780	1.430	1.830	1,281,100	2,153,080	1.6806	1.520	1.520	1.529	1.228	1.572	1,491,599	1.4435	13.46%
1999-03-16	0	1.560	1.500	1.560	1.490	1.900	1,353,700	2,289,278	1.6911	1.340	1.288	1.340	1.280	1.632	1,576,128	1.4525	-16.58%
1999-03-15	0	1.870	1.870	1.900	1.870	2.100	1,424,440	2,827,534	1.9850	1.606	1.606	1.632	1.606	1.804	1,658,491	1.7049	-1.58%
1999-03-12	0	1.900	1.890	1.900	1.780	1.960	2,250,240	4,279,962	1.9020	1.632	1.623	1.632	1.529	1.683	2,619,979	1.6336	6.74%
1999-03-11	0	1.780	1.750	1.780	1.640	1.780	1,730,095	2,939,169	1.6988	1.529	1.503	1.529	1.409	1.529	2,014,368	1.4591	11.25%
1999-03-10	0	1.600	1.580	1.600	1.300	1.660	2,130,910	3,329,799	1.5626	1.374	1.357	1.374	1.117	1.426	2,481,042	1.3421	23.08%
1999-03-09	0	1.300	1.270	1.300	1.200	1.300	847,800	1,056,039	1.2456	1.117	1.091	1.117	1.031	1.117	987,103	1.0698	6.56%
1999-03-08	0	1.220	1.210	1.260	1.120	1.270	1,998,400	2,434,004	1.2180	1.048	1.039	1.082	0.962	1.091	2,326,759	1.0461	11.93%
1999-03-05	0	1.090	1.080	1.130	1.080	1.150	1,859,000	2,049,860	1.1027	0.936	0.928	0.971	0.928	0.988	2,164,454	0.9471	1.87%
1999-03-04	0	1.070	1.070	1.100	0.980	1.080	1,099,500	1,164,695	1.0593	0.919	0.919	0.945	0.842	0.928	1,280,160	0.9098	10.31%
1999-03-03	0	0.970	0.970	1.000	0.930	1.000	630,400	612,177	0.9711	0.833	0.833	0.859	0.799	0.859	733,982	0.8340	4.30%
1999-03-02	0	0.930	0.910	0.950	0.870	0.930	427,700	383,104	0.8957	0.799	0.782	0.816	0.747	0.799	497,976	0.7693	3.33%
1999-03-01	0	0.900	0.870	0.900	0.850	0.900	1,680,000	1,478,400	0.8800	0.773	0.747	0.773	0.730	0.773	1,956,042	0.7558	9.76%
1999-02-26	0	0.820	0.820	0.830	0.740	0.850	619,000	502,200	0.8113	0.704	0.704	0.713	0.636	0.730	720,708	0.6968	12.33%
1999-02-25	0	0.730	0.730	0.760	0.730	0.760	170,468	128,543	0.7541	0.627	0.627	0.653	0.627	0.653	198,478	0.6476	-1.35%
1999-02-24	0	0.740	0.740	0.780	0.740	0.760	355,000	267,400	0.7532	0.636	0.636	0.670	0.636	0.653	413,330	0.6469	-5.13%
1999-02-23	0	0.780	0.760	0.820	0.760	0.820	305,500	240,780	0.7882	0.670	0.653	0.704	0.653	0.704	355,697	0.6769	-2.50%
1999-02-22	0	0.800	0.750	0.800	0.800	0.800	123,400	98,700	0.7998	0.687	0.644	0.687	0.687	0.687	143,676	0.6870	-9.09%
1999-02-19	0	0.880	0.880	0.890	0.770	0.820	26,000	20,980	0.8069	0.756	0.756	0.764	0.661	0.704	30,272	0.6930	-5.38%
1999-02-15	0	0.930	0.860	0.930	0.860	0.930	2,800	2,430	0.8679	0.799	0.739	0.799	0.739	0.799	3,260	0.7454	1.09%
1999-02-12	0	0.920	0.870	0.920	0.860	0.920	275,552	243,582	0.8840	0.790	0.747	0.790	0.739	0.790	320,828	0.7592	4.55%
1999-02-11	0	0.880	0.880	0.900	0.880	0.900	74,200	65,854	0.8875	0.756	0.756	0.773	0.756	0.773	86,392	0.7623	-4.35%
1999-02-10	0	0.920	0.870	0.920	0.860	0.920	372,000	328,420	0.8828	0.790	0.747	0.790	0.739	0.790	433,124	0.7583	3.37%
1999-02-09	0	0.890	0.890	0.910	0.880	0.930	573,000	515,600	0.8998	0.764	0.764	0.782	0.756	0.799	667,150	0.7728	-2.20%
1999-02-08	0	0.910	0.900	0.920	0.900	0.930	533,800	484,376	0.9074	0.782	0.773	0.790	0.773	0.799	621,509	0.7794	2.25%
1999-02-05	0	0.890	0.860	0.910	0.850	0.900	747,000	663,470	0.8882	0.764	0.739	0.782	0.730	0.773	869,740	0.7628	4.71%
1999-02-04	0	0.850	0.790	0.850	0.800	0.860	286,000	238,140	0.8327	0.730	0.679	0.730	0.687	0.739	332,993	0.7152	1.19%
1999-02-03	0	0.840	0.810	0.840	0.820	0.950	116,000	96,620	0.8329	0.721	0.696	0.721	0.704	0.816	135,060	0.7154	6.33%
1999-02-02	0	0.790	0.790	0.850	0.720	0.910	541,106	437,582	0.8087	0.679	0.679	0.730	0.618	0.782	630,016	0.6946	3.95%
1999-02-01	0	0.760	0.760	0.800	0.750	0.800	132,170	102,859	0.7782	0.653	0.653	0.687	0.644	0.687	153,887	0.6684	5.56%
1999-01-29	0	0.720	0.720	0.780	0.720	0.780	120,000	90,600	0.7550	0.618	0.618	0.670	0.618	0.670	139,717	0.6485	2.86%
1999-01-28	0	0.700	0.700	0.750	0.700	0.800	308,000	233,170	0.7570	0.601	0.601	0.644	0.601	0.687	358,608	0.6502	-6.67%
1999-01-27	0	0.750	0.680	0.760	0.700	0.750	455,000	334,210	0.7345	0.644	0.584	0.653	0.601	0.644	529,761	0.6309	-2.60%
1999-01-26	0	0.770	0.770	0.780	0.700	0.700	33,000	23,100	0.7000	0.661	0.661	0.670	0.601	0.601	38,422	0.6012	-1.28%
1999-01-25	0	0.780	0.780	0.790	0.720	0.800	265,100	201,470	0.7600	0.670	0.670	0.679	0.618	0.687	308,659	0.6527	-2.50%
1999-01-22	0	0.800	0.760	0.810	0.770	0.810	441,000	350,800	0.7955	0.687	0.653	0.696	0.661	0.696	513,461	0.6832	1.27%
1999-01-21	0	0.790	0.780	0.800	0.700	0.790	608,000	449,265	0.7389	0.679	0.670	0.687	0.601	0.679	707,901	0.6346	17.91%
1999-01-20	0	0.670	0.660	0.670	0.620	0.800	248,999	168,559	0.6769	0.575	0.567	0.575	0.533	0.687	289,912	0.5814	-12.99%
1999-01-19	0	0.770	0.760	0.880	0.760	1.000	1,040,500	954,765	0.9176	0.661	0.653	0.756	0.653	0.859	1,211,465	0.7881	-16.30%
1999-01-18	0	0.920	0.870	0.920	0.610	0.950	1,403,577	1,122,719	0.7999	0.790	0.747	0.790	0.524	0.816	1,634,200	0.6870	61.40%
1999-01-15	0	0.570	0.560	0.570	0.420	0.660	1,706,000	855,905	0.5017	0.490	0.481	0.490	0.361	0.567	1,986,314	0.4309	42.50%
1999-01-14	0	0.400	0.390	0.410	0.365	0.400	731,900	281,648	0.3848	0.344	0.335	0.352	0.313	0.344	852,159	0.3305	3.90%
1999-01-13	0	0.385	0.380	0.395	0.345	0.395	3,039,000	1,136,675	0.3740	0.331	0.326	0.339	0.296	0.339	3,538,341	0.3212	74.21%
1999-01-12	1	0.221	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
1999-01-11	1	0.221	-	-	-	-	0	0	-	0.190	-	-	-	-	0	-	0.00%
1999-01-08	0	0.221	0.221	-	0.211	0.212	86,300	18,233	0.2113	0.190	0.190	-	0.181	0.182	100,480	0.1815	4.74%
1999-01-07	0	0.211	-	-	-	-	0	0	-	0.181	-	-	-	-	0	-	0.00%
1999-01-06	0	0.211	0.207	-	0.211	0.211	278,489	58,746	0.2109	0.181	0.178	-	0.181	0.181	324,248	0.1812	1.93%
1999-01-05	0	0.207	-	0.207	0.207	0.207	110,000	22,770	0.2070	0.178	-	0.178	0.178	0.178	128,074	0.1778	1.97%
1999-01-04	0	0.203	-	0.207	0.203	0.203	100,000	20,300	0.2030	0.174	-	0.178	0.174	0.174	116,431	0.1744	1.50%
1998-12-31	0	0.200	-	-	-	-	0	0	-	0.172	-	-	-	-	0	-	0.00%
1998-12-30	0	0.200	-	-	-	-	0	0	-	0.172	-	-	-	-	0	-	0.00%
1998-12-29	0	0.200	-	-	-	-	0	0	-	0.172	-	-	-	-	0	-	0.00%
1998-12-28	0	0.200	-	-	-	-	0	0	-	0.172	-	-	-	-	0	-	0.00%
1998-12-24	0	0.200	-	0.210	-	-	0	0	-	0.172	-	0.180	-	-	0	-	0.00%
1998-12-23	0	0.200	-	-	-	-	0	0	-	0.172	-	-	-	-	0	-	0.00%
1998-12-22	0	0.200	-	-	-	-	0	0	-	0.172	-	-	-	-	0	-	0.00%
1998-12-21	0	0.200	-	-	-	-	977	195	0.1996	0.172	-	-	-	-	1,138	0.1714	0.00%
1998-12-18	0	0.200	-	-	-	-	0	0	-	0.172	-	-	-	-	0	-	0.00%
1998-12-17	0	0.200	-	0.200	-	-	0	0	-	0.172	-	0.172	-	-	0	-	-1.48%
1998-12-16	0	0.203	-	-	-	-	0	0	-	0.174	-	-	-	-	0	-	0.00%
1998-12-15	0	0.203	-	-	-	-	0	0	-	0.174	-	-	-	-	0	-	0.00%
1998-12-14	0	0.203	-	-	-	-	0	0	-	0.174	-	-	-	-	0	-	0.00%
1998-12-11	0	0.203	-	0.203	-	-	0	0	-	0.174	-	0.174	-	-	0	-	-4.69%
1998-12-10	0	0.213	-	0.213	-	-	0	0	-	0.183	-	0.183	-	-	0	-	-0.93%
1998-12-09	0	0.215	-	0.215	-	-	0	0	-	0.185	-	0.185	-	-	0	-	-2.27%
1998-12-08	0	0.220	-	0.220	-	-	0	0	-	0.189	-	0.189	-	-	0	-	0.00%
1998-12-07	0	0.220	-	0.224	-	-	0	0	-	0.189	-	0.192	-	-	0	-	0.00%
1998-12-04	0	0.220	-	-	-	-	0	0	-	0.189	-	-	-	-	0	-	0.00%
1998-12-03	0	0.220	-	-	-	-	0	0	-	0.189	-	-	-	-	0	-	0.00%
1998-12-02	0	0.220	-	0.230	-	-	0	0	-	0.189	-	0.198	-	-	0	-	0.00%
1998-12-01	0	0.220	-	0.224	-	-	0	0	-	0.189	-	0.192	-	-	0	-	0.00%
1998-11-30	0	0.220	-	0.230	-	-	0	0	-	0.189	-	0.198	-	-	0	-	0.00%
1998-11-27	0	0.220	-	0.230	-	-	0	0	-	0.189	-	0.198	-	-	0	-	0.00%
1998-11-26	0	0.220	0.207	-	0.206	0.220	153,000	33,618	0.2197	0.189	0.178	-	0.177	0.189	178,140	0.1887	4.76%
1998-11-25	0	0.210	0.210	0.220	0.210	0.210	201,000	42,210	0.2100	0.180	0.180	0.189	0.180	0.180	234,026	0.1804	5.00%
1998-11-24	0	0.200	-	0.200	-	-	0	0	-	0.172	-	0.172	-	-	0	-	0.00%
1998-11-23	0	0.200	-	0.200	-	-	0	0	-	0.172	-	0.172	-	-	0	-	0.00%
1998-11-20	0	0.200	-	-	0.193	0.200	136,000	26,500	0.1949	0.172	-	-	0.166	0.172	158,346	0.1674	8.11%
1998-11-19	0	0.185	0.185	-	-	-	0	0	-	0.159	0.159	-	-	-	0	-	2.78%
1998-11-18	0	0.180	0.175	-	0.172	0.180	220,000	39,520	0.1796	0.155	0.150	-	0.148	0.155	256,148	0.1543	12.50%
1998-11-17	0	0.160	0.160	-	0.160	0.160	58,000	9,280	0.1600	0.137	0.137	-	0.137	0.137	67,530	0.1374	6.67%
1998-11-16	0	0.150	0.150	-	-	-	0	0	-	0.129	0.129	-	-	-	0	-	7.14%
1998-11-13	0	0.140	0.133	-	-	-	0	0	-	0.120	0.114	-	-	-	0	-	0.00%
1998-11-12	0	0.140	0.140	-	-	-	0	0	-	0.120	0.120	-	-	-	0	-	1.45%
1998-11-11	0	0.138	0.134	-	-	-	0	0	-	0.119	0.115	-	-	-	0	-	0.00%
1998-11-10	0	0.138	-	-	-	-	0	0	-	0.119	-	-	-	-	0	-	0.00%
1998-11-09	0	0.138	0.138	-	-	-	0	0	-	0.119	0.119	-	-	-	0	-	3.76%
1998-11-06	0	0.133	0.133	-	-	-	0	0	-	0.114	0.114	-	-	-	0	-	1.53%
1998-11-05	0	0.131	0.131	-	-	-	0	0	-	0.113	0.113	-	-	-	0	-	0.00%
1998-11-04	0	0.131	0.127	-	0.131	0.131	6,000	786	0.1310	0.113	0.109	-	0.113	0.113	6,986	0.1125	0.00%
1998-11-03	0	0.131	-	-	-	-	0	0	-	0.113	-	-	-	-	0	-	0.00%
1998-11-02	0	0.131	-	-	-	-	0	0	-	0.113	-	-	-	-	0	-	0.00%
1998-10-30	0	0.131	0.127	-	0.131	0.131	10,000	1,310	0.1310	0.113	0.109	-	0.113	0.113	11,643	0.1125	-4.38%
1998-10-29	0	0.137	-	0.137	-	-	0	0	-	0.118	-	0.118	-	-	0	-	0.00%
1998-10-27	0	0.137	0.137	0.155	0.137	0.155	210,000	31,530	0.1501	0.118	0.118	0.133	0.118	0.133	244,505	0.1290	-14.38%
1998-10-26	0	0.160	-	0.160	-	-	0	0	-	0.137	-	0.137	-	-	0	-	0.00%
1998-10-23	0	0.160	-	0.160	-	-	0	0	-	0.137	-	0.137	-	-	0	-	0.00%
1998-10-22	0	0.160	-	-	-	-	0	0	-	0.137	-	-	-	-	0	-	0.00%
1998-10-21	0	0.160	-	-	-	-	0	0	-	0.137	-	-	-	-	0	-	0.00%
1998-10-20	0	0.160	-	-	-	-	0	0	-	0.137	-	-	-	-	0	-	0.00%
1998-10-19	0	0.160	-	-	-	-	0	0	-	0.137	-	-	-	-	0	-	0.00%
1998-10-16	0	0.160	-	-	-	-	0	0	-	0.137	-	-	-	-	0	-	0.00%
1998-10-15	0	0.160	-	-	-	-	0	0	-	0.137	-	-	-	-	0	-	0.00%
1998-10-14	0	0.160	-	-	-	-	0	0	-	0.137	-	-	-	-	0	-	0.00%
1998-10-13	0	0.160	-	-	-	-	0	0	-	0.137	-	-	-	-	0	-	0.00%
1998-10-12	0	0.160	-	-	-	-	0	0	-	0.137	-	-	-	-	0	-	0.00%
1998-10-09	0	0.160	-	-	-	-	0	0	-	0.137	-	-	-	-	0	-	0.00%
1998-10-08	0	0.160	-	-	-	-	0	0	-	0.137	-	-	-	-	0	-	0.00%
1998-10-07	0	0.160	-	-	-	-	0	0	-	0.137	-	-	-	-	0	-	0.00%
1998-10-05	0	0.160	-	-	-	-	0	0	-	0.137	-	-	-	-	0	-	0.00%
1998-09-30	0	0.160	-	-	-	-	0	0	-	0.137	-	-	-	-	0	-	0.00%
1998-09-29	0	0.160	-	-	-	-	0	0	-	0.137	-	-	-	-	0	-	0.00%
1998-09-28	0	0.160	-	-	-	-	0	0	-	0.137	-	-	-	-	0	-	0.00%
1998-09-25	0	0.160	-	-	-	-	0	0	-	0.137	-	-	-	-	0	-	0.00%
1998-09-24	0	0.160	-	-	-	-	0	0	-	0.137	-	-	-	-	0	-	0.00%
1998-09-23	0	0.160	-	-	-	-	0	0	-	0.137	-	-	-	-	0	-	0.00%
1998-09-22	0	0.160	-	-	-	-	0	0	-	0.137	-	-	-	-	0	-	0.00%
1998-09-21	0	0.160	-	-	-	-	0	0	-	0.137	-	-	-	-	0	-	0.00%
1998-09-18	0	0.160	-	-	-	-	0	0	-	0.137	-	-	-	-	0	-	0.00%
1998-09-17	0	0.160	-	-	-	-	0	0	-	0.137	-	-	-	-	0	-	0.00%
1998-09-16	0	0.160	-	-	-	-	0	0	-	0.137	-	-	-	-	0	-	0.00%
1998-09-15	0	0.160	-	-	-	-	0	0	-	0.137	-	-	-	-	0	-	0.00%
1998-09-14	0	0.160	-	0.169	0.160	0.160	100,000	16,000	0.1600	0.137	-	0.145	0.137	0.137	116,431	0.1374	0.00%
1998-09-11	0	0.160	0.160	-	-	-	0	0	-	0.137	0.137	-	-	-	0	-	0.00%
1998-09-10	0	0.160	0.160	-	-	-	0	0	-	0.137	0.137	-	-	-	0	-	0.00%
1998-09-09	0	0.160	0.156	-	-	-	0	0	-	0.137	0.134	-	-	-	0	-	0.00%
1998-09-08	0	0.160	-	-	-	-	0	0	-	0.137	-	-	-	-	0	-	0.00%
1998-09-07	0	0.160	-	-	-	-	0	0	-	0.137	-	-	-	-	0	-	0.00%
1998-09-04	0	0.160	-	-	-	-	0	0	-	0.137	-	-	-	-	0	-	0.00%
1998-09-03	0	0.160	-	-	-	-	0	0	-	0.137	-	-	-	-	0	-	0.00%
1998-09-02	0	0.160	-	-	-	-	0	0	-	0.137	-	-	-	-	0	-	0.00%
1998-09-01	0	0.160	-	-	-	-	0	0	-	0.137	-	-	-	-	0	-	0.00%
1998-08-31	0	0.160	-	-	-	-	0	0	-	0.137	-	-	-	-	0	-	0.00%
1998-08-28	0	0.160	-	-	-	-	0	0	-	0.137	-	-	-	-	0	-	0.00%
1998-08-27	0	0.160	-	-	-	-	0	0	-	0.137	-	-	-	-	0	-	0.00%
1998-08-26	0	0.160	-	-	-	-	1,800	288	0.1600	0.137	-	-	-	-	2,096	0.1374	0.00%
1998-08-25	0	0.160	-	-	-	-	0	0	-	0.137	-	-	-	-	0	-	0.00%
1998-08-24	0	0.160	-	-	-	-	0	0	-	0.137	-	-	-	-	0	-	0.00%
1998-08-21	0	0.160	-	-	-	-	0	0	-	0.137	-	-	-	-	0	-	0.00%
1998-08-20	0	0.160	-	-	-	-	0	0	-	0.137	-	-	-	-	0	-	0.00%
1998-08-19	0	0.160	-	-	-	-	0	0	-	0.137	-	-	-	-	0	-	0.00%
1998-08-18	0	0.160	-	-	-	-	0	0	-	0.137	-	-	-	-	0	-	0.00%
1998-08-14	0	0.160	-	0.160	-	-	0	0	-	0.137	-	0.137	-	-	0	-	0.00%
1998-08-13	0	0.160	-	-	-	-	0	0	-	0.137	-	-	-	-	0	-	0.00%
1998-08-12	0	0.160	-	-	-	-	0	0	-	0.137	-	-	-	-	0	-	0.00%
1998-08-11	0	0.160	-	0.160	-	-	0	0	-	0.137	-	0.137	-	-	0	-	0.00%
1998-08-10	0	0.160	-	0.160	-	-	0	0	-	0.137	-	0.137	-	-	0	-	-27.27%
1998-08-07	0	0.220	-	0.220	-	-	0	0	-	0.189	-	0.189	-	-	0	-	0.00%
1998-08-06	0	0.220	-	0.220	-	-	0	0	-	0.189	-	0.189	-	-	0	-	0.00%
1998-08-05	0	0.220	-	-	-	-	0	0	-	0.189	-	-	-	-	0	-	0.00%
1998-08-04	0	0.220	-	-	-	-	0	0	-	0.189	-	-	-	-	0	-	0.00%
1998-08-03	0	0.220	-	-	-	-	0	0	-	0.189	-	-	-	-	0	-	0.00%
1998-07-31	0	0.220	-	-	-	-	0	0	-	0.189	-	-	-	-	0	-	0.00%
1998-07-30	0	0.220	-	-	-	-	0	0	-	0.189	-	-	-	-	0	-	0.00%
1998-07-29	0	0.220	-	0.220	-	-	0	0	-	0.189	-	0.189	-	-	0	-	0.00%
1998-07-28	0	0.220	-	-	-	-	0	0	-	0.189	-	-	-	-	0	-	0.00%
1998-07-27	0	0.220	-	-	-	-	0	0	-	0.189	-	-	-	-	0	-	0.00%
1998-07-24	0	0.220	-	-	-	-	0	0	-	0.189	-	-	-	-	0	-	0.00%
1998-07-23	0	0.220	-	-	-	-	0	0	-	0.189	-	-	-	-	0	-	0.00%
1998-07-22	0	0.220	-	-	0.220	0.220	3,576	764	0.2136	0.189	-	-	0.189	0.189	4,164	0.1835	-4.35%
1998-07-21	0	0.230	-	0.235	0.230	0.230	10,000	2,300	0.2300	0.198	-	0.202	0.198	0.198	11,643	0.1975	-3.77%
1998-07-20	0	0.239	-	-	-	-	0	0	-	0.205	-	-	-	-	0	-	0.00%
1998-07-17	0	0.239	-	0.239	-	-	0	0	-	0.205	-	0.205	-	-	0	-	0.00%
1998-07-16	0	0.239	-	0.239	-	-	0	0	-	0.205	-	0.205	-	-	0	-	-3.63%
1998-07-15	0	0.248	-	0.248	-	-	0	0	-	0.213	-	0.213	-	-	0	-	0.00%
1998-07-14	0	0.248	-	0.248	-	-	0	0	-	0.213	-	0.213	-	-	0	-	-0.80%
1998-07-13	0	0.250	-	0.250	-	-	0	0	-	0.215	-	0.215	-	-	0	-	0.00%
1998-07-10	0	0.250	-	0.250	-	-	0	0	-	0.215	-	0.215	-	-	0	-	0.00%
1998-07-09	0	0.250	-	0.250	-	-	0	0	-	0.215	-	0.215	-	-	0	-	0.00%
1998-07-08	0	0.250	-	0.250	-	-	0	0	-	0.215	-	0.215	-	-	0	-	0.00%
1998-07-07	0	0.250	-	0.250	-	-	0	0	-	0.215	-	0.215	-	-	0	-	0.00%
1998-07-06	0	0.250	0.246	0.250	-	-	0	0	-	0.215	0.211	0.215	-	-	0	-	0.00%
1998-07-03	0	0.250	0.250	0.285	0.250	0.250	11,580	2,866	0.2475	0.215	0.215	0.245	0.215	0.215	13,483	0.2126	-5.66%
1998-07-02	0	0.265	0.265	0.280	0.260	0.280	13,400	3,628	0.2707	0.228	0.228	0.240	0.223	0.240	15,602	0.2325	-5.36%
1998-06-30	0	0.280	0.250	0.280	0.280	0.280	300,447	84,112	0.2800	0.240	0.215	0.240	0.240	0.240	349,814	0.2404	0.00%
1998-06-29	0	0.280	0.255	0.280	0.248	0.320	1,539,000	411,300	0.2673	0.240	0.219	0.240	0.213	0.275	1,791,874	0.2295	-30.00%
1998-06-26	0	0.400	-	0.400	-	-	0	0	-	0.344	-	0.344	-	-	0	-	0.00%
1998-06-25	0	0.400	-	0.400	-	-	0	0	-	0.344	-	0.344	-	-	0	-	-5.88%
1998-06-24	0	0.425	-	0.425	0.400	0.425	61,000	25,900	0.4246	0.365	-	0.365	0.344	0.365	71,023	0.3647	-4.49%
1998-06-23	0	0.445	-	0.445	-	-	0	0	-	0.382	-	0.382	-	-	0	-	-5.32%
1998-06-22	0	0.470	-	0.470	-	-	0	0	-	0.404	-	0.404	-	-	0	-	-2.08%
1998-06-19	0	0.480	-	0.480	-	-	0	0	-	0.412	-	0.412	-	-	0	-	-2.04%
1998-06-18	0	0.490	-	0.520	-	-	0	0	-	0.421	-	0.447	-	-	0	-	0.00%
1998-06-17	0	0.490	-	0.500	-	-	0	0	-	0.421	-	0.429	-	-	0	-	0.00%
1998-06-16	0	0.490	-	0.490	-	-	0	0	-	0.421	-	0.421	-	-	0	-	-2.00%
1998-06-15	0	0.500	-	0.500	-	-	0	0	-	0.429	-	0.429	-	-	0	-	0.00%
1998-06-12	0	0.500	-	0.500	-	-	0	0	-	0.429	-	0.429	-	-	0	-	0.00%
1998-06-11	0	0.500	-	0.500	-	-	0	0	-	0.429	-	0.429	-	-	0	-	0.00%
1998-06-10	0	0.500	-	0.540	-	-	0	0	-	0.429	-	0.464	-	-	0	-	0.00%
1998-06-09	0	0.500	-	0.500	-	-	0	0	-	0.429	-	0.429	-	-	0	-	-9.09%
1998-06-08	0	0.550	-	0.550	-	-	0	0	-	0.472	-	0.472	-	-	0	-	-1.79%
1998-06-05	0	0.560	-	0.570	-	-	0	0	-	0.481	-	0.490	-	-	0	-	0.00%
1998-06-04	0	0.560	-	-	-	-	0	0	-	0.481	-	-	-	-	0	-	0.00%
1998-06-03	0	0.560	-	0.600	-	-	0	0	-	0.481	-	0.515	-	-	0	-	0.00%
1998-06-02	0	0.560	-	0.600	-	-	0	0	-	0.481	-	0.515	-	-	0	-	0.00%
1998-06-01	0	0.560	-	0.600	-	-	0	0	-	0.481	-	0.515	-	-	0	-	0.00%
1998-05-29	0	0.560	-	0.600	-	-	0	0	-	0.481	-	0.515	-	-	0	-	0.00%
1998-05-28	0	0.560	-	-	-	-	0	0	-	0.481	-	-	-	-	0	-	0.00%
1998-05-27	0	0.560	-	0.600	-	-	120,000	67,200	0.5600	0.481	-	0.515	-	-	139,717	0.4810	0.00%
1998-05-26	0	0.560	-	0.560	-	-	0	0	-	0.481	-	0.481	-	-	0	-	-9.68%
1998-05-25	0	0.620	-	0.620	-	-	0	0	-	0.533	-	0.533	-	-	0	-	-4.62%
1998-05-22	0	0.650	-	0.650	-	-	0	0	-	0.558	-	0.558	-	-	0	-	0.00%
1998-05-21	0	0.650	-	0.650	-	-	0	0	-	0.558	-	0.558	-	-	0	-	-4.41%
1998-05-20	0	0.680	-	0.680	0.700	0.700	72,000	50,400	0.7000	0.584	-	0.584	0.601	0.601	83,830	0.6012	-8.11%
1998-05-19	0	0.740	-	0.740	-	-	0	0	-	0.636	-	0.636	-	-	0	-	-1.33%
1998-05-18	0	0.750	-	-	-	-	0	0	-	0.644	-	-	-	-	0	-	0.00%
1998-05-15	0	0.750	-	0.790	-	-	0	0	-	0.644	-	0.679	-	-	0	-	0.00%
1998-05-14	0	0.750	-	0.790	-	-	0	0	-	0.644	-	0.679	-	-	0	-	0.00%
1998-05-13	0	0.750	-	0.790	-	-	0	0	-	0.644	-	0.679	-	-	0	-	0.00%
1998-05-12	0	0.750	0.650	0.750	-	-	0	0	-	0.644	0.558	0.644	-	-	0	-	0.00%
1998-05-11	0	0.750	-	0.790	-	-	1,100,000	825,000	0.7500	0.644	-	0.679	-	-	1,280,742	0.6442	0.00%
1998-05-08	0	0.750	-	0.790	-	-	785,000	588,750	0.7500	0.644	-	0.679	-	-	913,984	0.6442	0.00%
1998-05-07	0	0.750	-	0.830	-	-	20,000	15,800	0.7900	0.644	-	0.713	-	-	23,286	0.6785	0.00%
1998-05-06	0	0.750	0.650	0.770	-	-	0	0	-	0.644	0.558	0.661	-	-	0	-	0.00%
1998-05-05	0	0.750	0.600	0.750	0.700	0.810	600,000	444,100	0.7402	0.644	0.515	0.644	0.601	0.696	698,587	0.6357	-8.54%
1998-05-04	0	0.820	0.700	0.820	0.760	0.820	2,350,000	1,909,000	0.8123	0.704	0.601	0.704	0.653	0.704	2,736,131	0.6977	-4.65%
1998-05-01	0	0.860	0.760	0.890	-	-	0	0	-	0.739	0.653	0.764	-	-	0	-	0.00%
1998-04-30	0	0.860	0.760	0.860	-	-	0	0	-	0.739	0.653	0.739	-	-	0	-	0.00%
1998-04-29	0	0.860	0.800	0.860	-	-	0	0	-	0.739	0.687	0.739	-	-	0	-	-3.37%
1998-04-28	0	0.890	0.820	0.890	0.790	0.890	102,000	90,610	0.8883	0.764	0.704	0.764	0.679	0.764	118,760	0.7630	-2.20%
1998-04-27	0	0.910	0.700	0.910	0.800	0.910	40,000	34,600	0.8650	0.782	0.601	0.782	0.687	0.782	46,572	0.7429	-1.09%
1998-04-24	0	0.920	-	0.920	-	-	0	0	-	0.790	-	0.790	-	-	0	-	0.00%
1998-04-23	0	0.920	-	0.930	-	-	0	0	-	0.790	-	0.799	-	-	0	-	0.00%
1998-04-22	0	0.920	0.820	0.920	-	-	0	0	-	0.790	0.704	0.790	-	-	0	-	-1.08%
1998-04-21	0	0.930	0.870	0.930	0.940	0.940	50,000	47,000	0.9400	0.799	0.747	0.799	0.807	0.807	58,216	0.8073	0.00%
1998-04-20	0	0.930	0.890	0.970	0.930	0.930	33,000	30,690	0.9300	0.799	0.764	0.833	0.799	0.799	38,422	0.7988	0.00%
1998-04-17	0	0.930	-	0.930	-	-	0	0	-	0.799	-	0.799	-	-	0	-	-2.11%
1998-04-16	0	0.950	0.900	0.950	0.890	0.950	170,000	153,800	0.9047	0.816	0.773	0.816	0.764	0.816	197,933	0.7770	-1.04%
1998-04-15	0	0.960	0.960	0.970	0.940	0.970	633,000	603,650	0.9536	0.825	0.825	0.833	0.807	0.833	737,009	0.8191	1.05%
1998-04-14	0	0.950	0.920	0.980	0.950	0.950	150,000	142,500	0.9500	0.816	0.790	0.842	0.816	0.816	174,647	0.8159	0.00%
1998-04-09	0	0.950	0.950	1.000	0.950	0.950	35,360	33,570	0.9494	0.816	0.816	0.859	0.816	0.816	41,170	0.8154	-2.06%
1998-04-08	0	0.970	0.950	1.000	-	-	0	0	-	0.833	0.816	0.859	-	-	0	-	0.00%
1998-04-07	0	0.970	0.970	1.000	-	-	0	0	-	0.833	0.833	0.859	-	-	0	-	0.00%
1998-04-03	0	0.970	0.970	1.000	0.950	0.990	169,217	164,535	0.9723	0.833	0.833	0.859	0.816	0.850	197,021	0.8351	2.11%
1998-04-02	0	0.950	0.950	0.980	-	-	0	0	-	0.816	0.816	0.842	-	-	0	-	0.00%
1998-04-01	0	0.950	0.920	0.980	-	-	0	0	-	0.816	0.790	0.842	-	-	0	-	0.00%
1998-03-31	0	0.950	0.950	1.030	0.950	0.950	100,000	95,000	0.9500	0.816	0.816	0.885	0.816	0.816	116,431	0.8159	0.00%
1998-03-30	0	0.950	-	0.990	-	-	0	0	-	0.816	-	0.850	-	-	0	-	0.00%
1998-03-27	0	0.950	-	0.990	0.950	0.950	5,000	4,750	0.9500	0.816	-	0.850	0.816	0.816	5,822	0.8159	0.00%
1998-03-26	0	0.950	0.910	0.950	-	-	0	0	-	0.816	0.782	0.816	-	-	0	-	0.00%
1998-03-25	0	0.950	0.950	1.030	-	-	0	0	-	0.816	0.816	0.885	-	-	0	-	0.00%
1998-03-24	0	0.950	0.930	0.990	-	-	0	0	-	0.816	0.799	0.850	-	-	0	-	0.00%
1998-03-23	0	0.950	0.950	1.050	0.940	0.940	10,000	9,400	0.9400	0.816	0.816	0.902	0.807	0.807	11,643	0.8073	0.00%
1998-03-20	0	0.950	0.950	1.020	0.950	0.950	11,700	11,045	0.9440	0.816	0.816	0.876	0.816	0.816	13,622	0.8108	-4.04%
1998-03-19	0	0.990	0.930	1.030	-	-	0	0	-	0.850	0.799	0.885	-	-	0	-	0.00%
1998-03-18	0	0.990	0.990	1.020	0.990	0.990	20,000	19,800	0.9900	0.850	0.850	0.876	0.850	0.850	23,286	0.8503	-3.88%
1998-03-17	0	1.030	0.930	1.050	-	-	0	0	-	0.885	0.799	0.902	-	-	0	-	0.00%
1998-03-16	0	1.030	0.950	1.050	-	-	0	0	-	0.885	0.816	0.902	-	-	0	-	0.00%
1998-03-13	0	1.030	0.970	1.040	-	-	0	0	-	0.885	0.833	0.893	-	-	0	-	0.00%
1998-03-12	0	1.030	-	1.040	-	-	0	0	-	0.885	-	0.893	-	-	0	-	0.00%
1998-03-11	0	1.030	0.950	1.040	-	-	0	0	-	0.885	0.816	0.893	-	-	0	-	0.00%
1998-03-10	0	1.030	0.960	1.030	1.030	1.030	9,000	9,270	1.0300	0.885	0.825	0.885	0.885	0.885	10,479	0.8846	3.00%
1998-03-09	0	1.000	1.000	1.030	-	-	0	0	-	0.859	0.859	0.885	-	-	0	-	0.00%
1998-03-06	0	1.000	0.970	1.080	-	-	0	0	-	0.859	0.833	0.928	-	-	0	-	0.00%
1998-03-05	0	1.000	0.980	1.080	1.000	1.000	80,900	80,819	0.9990	0.859	0.842	0.928	0.859	0.859	94,193	0.8580	-2.91%
1998-03-04	0	1.030	1.030	1.100	1.030	1.030	17,000	17,510	1.0300	0.885	0.885	0.945	0.885	0.885	19,793	0.8846	0.00%
1998-03-03	0	1.030	1.030	1.100	1.000	1.000	26,500	26,470	0.9989	0.885	0.885	0.945	0.859	0.859	30,854	0.8579	0.00%
1998-03-02	0	1.030	1.030	1.130	1.030	1.030	328,000	337,840	1.0300	0.885	0.885	0.971	0.885	0.885	381,894	0.8846	-5.50%
1998-02-27	0	1.090	1.020	1.090	-	-	0	0	-	0.936	0.876	0.936	-	-	0	-	-0.91%
1998-02-26	0	1.100	1.060	1.100	-	-	0	0	-	0.945	0.910	0.945	-	-	0	-	-1.79%
1998-02-25	0	1.120	1.120	-	1.060	1.060	2,000	2,120	1.0600	0.962	0.962	-	0.910	0.910	2,329	0.9104	1.82%
1998-02-24	0	1.100	1.030	1.150	-	-	0	0	-	0.945	0.885	0.988	-	-	0	-	0.00%
1998-02-23	0	1.100	1.000	1.120	1.000	1.100	219,000	224,650	1.0258	0.945	0.859	0.962	0.859	0.945	254,984	0.8810	0.92%
1998-02-20	0	1.090	1.090	1.130	1.090	1.090	2,000	2,180	1.0900	0.936	0.936	0.971	0.936	0.936	2,329	0.9362	3.81%
1998-02-19	0	1.050	0.980	1.100	1.000	1.050	58,000	60,500	1.0431	0.902	0.842	0.945	0.859	0.902	67,530	0.8959	-2.78%
1998-02-18	0	1.080	1.000	1.100	-	-	0	0	-	0.928	0.859	0.945	-	-	0	-	0.00%
1998-02-17	0	1.080	1.080	1.130	1.060	1.060	100,000	106,000	1.0600	0.928	0.928	0.971	0.910	0.910	116,431	0.9104	1.89%
1998-02-16	0	1.060	1.060	1.150	1.040	1.060	120,000	127,000	1.0583	0.910	0.910	0.988	0.893	0.910	139,717	0.9090	-3.64%
1998-02-13	0	1.100	1.060	1.140	1.040	1.100	270,000	290,300	1.0752	0.945	0.910	0.979	0.893	0.945	314,364	0.9235	-1.79%
1998-02-12	0	1.120	1.060	1.160	1.100	1.150	160,000	177,900	1.1119	0.962	0.910	0.996	0.945	0.988	186,290	0.9550	-2.61%
1998-02-11	0	1.150	1.100	1.190	1.020	1.150	96,000	102,200	1.0646	0.988	0.945	1.022	0.876	0.988	111,774	0.9143	16.16%
1998-02-10	0	0.990	0.990	1.010	0.950	0.960	38,000	36,450	0.9592	0.850	0.850	0.867	0.816	0.825	44,244	0.8238	0.00%
1998-02-09	0	0.990	0.990	1.030	0.940	0.970	284,000	270,990	0.9542	0.850	0.850	0.885	0.807	0.833	330,664	0.8195	4.21%
1998-02-06	0	0.950	0.930	0.950	0.920	0.950	820,000	766,800	0.9351	0.816	0.799	0.816	0.790	0.816	954,735	0.8032	1.06%
1998-02-05	0	0.940	0.920	0.950	0.920	0.950	410,000	383,100	0.9344	0.807	0.790	0.816	0.790	0.816	477,367	0.8025	-1.05%
1998-02-04	0	0.950	0.930	0.950	0.940	0.950	352,000	334,380	0.9499	0.816	0.799	0.816	0.807	0.816	409,837	0.8159	-2.06%
1998-02-03	0	0.970	0.960	0.970	0.950	0.970	120,000	114,900	0.9575	0.833	0.825	0.833	0.816	0.833	139,717	0.8224	-2.02%
1998-02-02	0	0.990	0.910	0.990	0.890	0.990	1,398,500	1,327,685	0.9494	0.850	0.782	0.850	0.764	0.850	1,628,289	0.8154	4.21%
1998-01-27	0	0.950	0.950	0.960	0.910	0.950	300,000	281,220	0.9374	0.816	0.816	0.825	0.782	0.816	349,293	0.8051	0.00%
1998-01-26	0	0.950	0.890	0.950	-	-	0	0	-	0.816	0.764	0.816	-	-	0	-	0.00%
1998-01-23	0	0.950	0.950	0.960	0.850	0.950	404,500	378,580	0.9359	0.816	0.816	0.825	0.730	0.816	470,964	0.8038	0.00%
1998-01-22	0	0.950	0.940	0.960	0.940	0.950	226,000	213,940	0.9466	0.816	0.807	0.825	0.807	0.816	263,134	0.8130	0.00%
1998-01-21	0	0.950	0.900	0.950	0.880	0.950	260,000	241,300	0.9281	0.816	0.773	0.816	0.756	0.816	302,721	0.7971	0.00%
1998-01-20	0	0.950	0.950	0.970	0.860	0.960	70,500	66,190	0.9389	0.816	0.816	0.833	0.739	0.825	82,084	0.8064	-1.04%
1998-01-19	0	0.960	0.960	0.980	0.940	0.960	131,000	124,140	0.9476	0.825	0.825	0.842	0.807	0.825	152,525	0.8139	0.00%
1998-01-16	0	0.960	0.850	0.960	0.880	0.960	174,000	164,040	0.9428	0.825	0.730	0.825	0.756	0.825	202,590	0.8097	0.00%
1998-01-15	0	0.960	0.800	0.970	0.900	0.970	70,000	66,100	0.9443	0.825	0.687	0.833	0.773	0.833	81,502	0.8110	1.05%
1998-01-14	0	0.950	0.850	0.950	0.900	0.970	34,000	31,300	0.9206	0.816	0.730	0.816	0.773	0.833	39,587	0.7907	0.00%
1998-01-13	0	0.950	0.900	0.980	0.770	0.950	89,000	75,110	0.8439	0.816	0.773	0.842	0.661	0.816	103,624	0.7248	6.74%
1998-01-12	0	0.890	0.820	0.930	0.890	0.930	60,000	55,400	0.9233	0.764	0.704	0.799	0.764	0.799	69,859	0.7930	-6.32%
1998-01-09	0	0.950	0.950	0.990	0.920	0.950	80,000	74,500	0.9313	0.816	0.816	0.850	0.790	0.816	93,145	0.7998	-1.04%
1998-01-08	0	0.960	0.960	1.000	0.960	0.960	50,000	48,000	0.9600	0.825	0.825	0.859	0.825	0.825	58,216	0.8245	-4.00%
1998-01-07	0	1.000	1.000	-	0.940	0.980	64,000	61,760	0.9650	0.859	0.859	-	0.807	0.842	74,516	0.8288	-10.71%
1998-01-06	0	1.120	-	-	-	-	0	0	-	0.962	-	-	-	-	0	-	0.00%
1998-01-05	0	1.120	-	1.120	1.120	1.120	30,000	33,600	1.1200	0.962	-	0.962	0.962	0.962	34,929	0.9619	-2.61%
1998-01-02	0	1.150	-	1.150	-	-	0	0	-	0.988	-	0.988	-	-	0	-	0.00%
1997-12-31	0	1.150	1.100	1.160	1.120	1.150	131,400	149,866	1.1405	0.988	0.945	0.996	0.962	0.988	152,990	0.9796	-3.36%
1997-12-30	0	1.190	1.150	1.190	1.120	1.190	36,500	42,440	1.1627	1.022	0.988	1.022	0.962	1.022	42,497	0.9987	0.00%
1997-12-29	0	1.190	1.150	1.190	1.110	1.190	59,000	68,290	1.1575	1.022	0.988	1.022	0.953	1.022	68,694	0.9941	-3.25%
1997-12-24	0	1.230	1.230	1.250	1.150	1.200	58,681	67,809	1.1556	1.056	1.056	1.074	0.988	1.031	68,323	0.9925	-1.60%
1997-12-23	0	1.250	1.220	1.280	1.200	1.250	227,500	277,305	1.2189	1.074	1.048	1.099	1.031	1.074	264,881	1.0469	5.93%
1997-12-22	0	1.180	1.180	1.250	1.160	1.280	241,280	294,753	1.2216	1.013	1.013	1.074	0.996	1.099	280,925	1.0492	-7.81%
1997-12-19	0	1.280	1.300	1.340	1.180	1.250	80,000	98,400	1.2300	1.099	1.117	1.151	1.013	1.074	93,145	1.0564	-5.88%
1997-12-18	0	1.360	1.400	1.420	1.360	1.400	32,000	43,670	1.3647	1.168	1.202	1.220	1.168	1.202	37,258	1.1721	-4.90%
1997-12-17	0	1.430	1.420	1.440	1.360	1.440	309,460	433,076	1.3995	1.228	1.220	1.237	1.168	1.237	360,308	1.2020	2.14%
1997-12-16	0	1.400	1.330	1.420	1.400	1.440	142,500	202,275	1.4195	1.202	1.142	1.220	1.202	1.237	165,914	1.2192	0.00%
1997-12-15	0	1.400	1.350	1.430	1.300	1.450	530,500	731,885	1.3796	1.202	1.159	1.228	1.117	1.245	617,667	1.1849	-7.89%
1997-12-12	0	1.520	1.450	1.520	1.400	1.520	405,000	606,000	1.4963	1.305	1.245	1.305	1.202	1.305	471,546	1.2851	3.40%
1997-12-11	0	1.470	1.410	1.470	1.410	1.470	61,800	87,690	1.4189	1.263	1.211	1.263	1.211	1.263	71,954	1.2187	-0.68%
1997-12-10	0	1.480	1.430	1.490	1.430	1.480	90,000	130,300	1.4478	1.271	1.228	1.280	1.228	1.271	104,788	1.2435	-0.67%
1997-12-09	0	1.490	1.480	1.500	1.490	1.500	110,000	164,540	1.4958	1.280	1.271	1.288	1.280	1.288	128,074	1.2847	0.00%
1997-12-08	0	1.490	1.490	1.510	1.490	1.510	368,000	550,520	1.4960	1.280	1.280	1.297	1.280	1.297	428,466	1.2849	2.76%
1997-12-05	0	1.450	1.450	1.460	1.400	1.460	523,000	750,630	1.4352	1.245	1.245	1.254	1.202	1.254	608,935	1.2327	5.07%
1997-12-04	0	1.380	1.370	1.420	1.220	1.380	256,000	337,340	1.3177	1.185	1.177	1.220	1.048	1.185	298,064	1.1318	9.52%
1997-12-03	0	1.260	1.230	1.260	1.170	1.260	266,000	328,780	1.2360	1.082	1.056	1.082	1.005	1.082	309,707	1.0616	1.61%
1997-12-02	0	1.240	1.200	1.240	1.160	1.240	548,500	649,900	1.1849	1.065	1.031	1.065	0.996	1.065	638,625	1.0177	5.98%
1997-12-01	0	1.170	1.170	1.200	1.150	1.170	52,000	60,800	1.1692	1.005	1.005	1.031	0.988	1.005	60,544	1.0042	0.86%
1997-11-28	0	1.160	1.130	1.230	1.160	1.160	40,000	46,400	1.1600	0.996	0.971	1.056	0.996	0.996	46,572	0.9963	0.87%
1997-11-27	0	1.150	1.140	1.160	1.140	1.160	185,000	212,600	1.1492	0.988	0.979	0.996	0.979	0.996	215,398	0.9870	0.88%
1997-11-26	0	1.140	1.120	1.140	1.140	1.160	84,000	97,000	1.1548	0.979	0.962	0.979	0.979	0.996	97,802	0.9918	-1.72%
1997-11-25	0	1.160	1.160	1.180	1.150	1.160	22,000	25,320	1.1509	0.996	0.996	1.013	0.988	0.996	25,615	0.9885	0.87%
1997-11-24	0	1.150	1.150	1.170	1.140	1.150	279,000	320,660	1.1493	0.988	0.988	1.005	0.979	0.988	324,843	0.9871	0.00%
1997-11-21	0	1.150	1.150	1.190	1.150	1.190	110,000	128,000	1.1636	0.988	0.988	1.022	0.988	1.022	128,074	0.9994	0.00%
1997-11-20	0	1.150	1.140	1.190	-	-	0	0	-	0.988	0.979	1.022	-	-	0	-	0.00%
1997-11-19	0	1.150	1.130	1.200	1.130	1.150	781,000	895,190	1.1462	0.988	0.971	1.031	0.971	0.988	909,327	0.9845	-3.36%
1997-11-18	0	1.190	1.160	1.180	1.160	1.190	348,500	406,800	1.1673	1.022	0.996	1.013	0.996	1.022	405,762	1.0026	2.59%
1997-11-17	0	1.160	1.150	1.200	1.000	1.220	816,600	935,792	1.1460	0.996	0.988	1.031	0.859	1.048	950,776	0.9842	16.00%
1997-11-14	1	1.000	-	-	-	-	0	0	-	0.859	-	-	-	-	0	-	0.00%
1997-11-13	1	1.000	-	-	-	-	0	0	-	0.859	-	-	-	-	0	-	0.00%
1997-11-12	1	1.000	-	-	-	-	0	0	-	0.859	-	-	-	-	0	-	0.00%
1997-11-11	1	1.000	-	-	-	-	0	0	-	0.859	-	-	-	-	0	-	0.00%
1997-11-10	1	1.000	-	-	-	-	0	0	-	0.859	-	-	-	-	0	-	0.00%
1997-11-07	0	1.000	0.980	1.040	0.950	1.000	186,500	180,550	0.9681	0.859	0.842	0.893	0.816	0.859	217,144	0.8315	3.09%
1997-11-06	0	0.970	0.970	0.990	0.970	0.990	225,000	220,350	0.9793	0.833	0.833	0.850	0.833	0.850	261,970	0.8411	0.00%
1997-11-05	0	0.970	0.960	0.990	0.950	0.990	202,000	197,300	0.9767	0.833	0.825	0.850	0.816	0.850	235,191	0.8389	-3.00%
1997-11-04	0	1.000	0.940	1.000	0.940	1.000	455,000	435,140	0.9564	0.859	0.807	0.859	0.807	0.859	529,761	0.8214	0.00%
1997-11-03	0	1.000	1.000	1.050	0.930	1.000	831,000	780,520	0.9393	0.859	0.859	0.902	0.799	0.859	967,542	0.8067	0.00%
1997-10-31	0	1.000	0.950	1.000	1.000	1.030	148,823	149,267	1.0030	0.859	0.816	0.859	0.859	0.885	173,276	0.8614	-6.54%
1997-10-30	0	1.070	1.060	1.100	1.070	1.200	41,000	45,200	1.1024	0.919	0.910	0.945	0.919	1.031	47,737	0.9469	-2.73%
1997-10-29	0	1.100	1.100	-	1.000	1.000	50,000	50,000	1.0000	0.945	0.945	-	0.859	0.859	58,216	0.8589	23.60%
1997-10-28	0	0.890	0.890	1.090	0.890	1.060	160,000	153,250	0.9578	0.764	0.764	0.936	0.764	0.910	186,290	0.8226	-22.61%
1997-10-27	0	1.150	-	1.230	1.150	1.150	28,000	32,200	1.1500	0.988	-	1.056	0.988	0.988	32,601	0.9877	-3.36%
1997-10-24	0	1.190	1.190	1.220	1.180	1.220	60,000	71,700	1.1950	1.022	1.022	1.048	1.013	1.048	69,859	1.0264	-5.56%
1997-10-23	0	1.260	-	1.300	1.260	1.260	20,000	25,200	1.2600	1.082	-	1.117	1.082	1.082	23,286	1.0822	0.00%
1997-10-22	0	1.260	1.260	-	1.260	1.310	49,000	62,240	1.2702	1.082	1.082	-	1.082	1.125	57,051	1.0909	-6.67%
1997-10-21	0	1.350	1.350	1.400	1.350	1.400	82,500	114,340	1.3859	1.159	1.159	1.202	1.159	1.202	96,056	1.1904	-3.57%
1997-10-20	0	1.400	1.360	1.400	1.400	1.400	116,000	162,400	1.4000	1.202	1.168	1.202	1.202	1.202	135,060	1.2024	-2.78%
1997-10-17	0	1.440	1.440	1.560	1.440	1.440	10,000	14,400	1.4400	1.237	1.237	1.340	1.237	1.237	11,643	1.2368	-2.70%
1997-10-16	0	1.480	1.480	-	-	-	0	0	-	1.271	1.271	-	-	-	0	-	3.50%
1997-10-15	0	1.430	1.430	1.500	1.400	1.400	113,000	158,200	1.4000	1.228	1.228	1.288	1.202	1.202	131,567	1.2024	-7.74%
1997-10-14	0	1.550	1.550	1.600	1.540	1.600	12,000	18,650	1.5542	1.331	1.331	1.374	1.323	1.374	13,972	1.3348	0.65%
1997-10-13	0	1.540	1.530	-	1.540	1.540	70,000	107,800	1.5400	1.323	1.314	-	1.323	1.323	81,502	1.3227	-6.10%
1997-10-09	0	1.640	1.640	1.670	1.640	1.670	61,500	101,725	1.6541	1.409	1.409	1.434	1.409	1.434	71,605	1.4206	-3.53%
1997-10-08	0	1.700	1.700	1.720	1.700	1.700	16,000	27,200	1.7000	1.460	1.460	1.477	1.460	1.460	18,629	1.4601	-1.16%
1997-10-07	0	1.720	1.640	1.750	1.720	1.720	15,000	25,800	1.7200	1.477	1.409	1.503	1.477	1.477	17,465	1.4773	2.38%
1997-10-06	0	1.680	1.670	1.880	1.680	1.720	43,500	74,255	1.7070	1.443	1.434	1.615	1.443	1.477	50,648	1.4661	-6.67%
1997-10-03	0	1.800	1.800	1.840	1.800	1.920	136,800	252,876	1.8485	1.546	1.546	1.580	1.546	1.649	159,278	1.5876	-2.70%
1997-09-30	0	1.850	1.810	1.850	-	-	0	0	-	1.589	1.555	1.589	-	-	0	-	0.00%
1997-09-29	0	1.850	1.850	1.870	1.850	1.860	246,000	455,500	1.8516	1.589	1.589	1.606	1.589	1.598	286,420	1.5903	-1.60%
1997-09-26	0	1.880	1.830	1.880	1.850	1.880	16,800	31,332	1.8650	1.615	1.572	1.615	1.589	1.615	19,560	1.6018	3.30%
1997-09-25	0	1.820	1.750	1.820	1.830	1.830	1,875	3,291	1.7552	1.563	1.503	1.563	1.572	1.572	2,183	1.5075	4.00%
1997-09-24	0	1.750	1.730	1.810	1.750	1.770	470,000	829,320	1.7645	1.503	1.486	1.555	1.503	1.520	547,226	1.5155	-1.13%
1997-09-23	0	1.770	1.770	1.800	1.770	1.810	595,000	1,062,850	1.7863	1.520	1.520	1.546	1.520	1.555	692,765	1.5342	-3.28%
1997-09-22	0	1.830	1.830	1.870	1.810	1.910	722,000	1,329,920	1.8420	1.572	1.572	1.606	1.555	1.640	840,632	1.5820	-4.69%
1997-09-19	0	1.920	1.900	1.930	1.890	1.950	1,291,893	2,483,084	1.9221	1.649	1.632	1.658	1.623	1.675	1,504,165	1.6508	-0.52%
1997-09-18	0	1.930	1.900	1.950	1.900	2.125	1,797,400	3,644,641	2.0277	1.658	1.632	1.675	1.632	1.825	2,092,732	1.7416	-11.26%
1997-09-16	0	2.175	2.100	2.200	1.820	2.175	3,420,460	7,062,312	2.0647	1.868	1.804	1.890	1.563	1.868	3,982,479	1.7733	24.29%
1997-09-15	0	1.750	1.750	1.770	1.500	1.800	5,089,800	8,766,378	1.7223	1.503	1.503	1.520	1.288	1.546	5,926,109	1.4793	15.13%
1997-09-12	0	1.520	1.460	1.570	-	-	0	0	-	1.305	1.254	1.348	-	-	0	-	0.00%
1997-09-11	0	1.520	1.490	1.550	1.490	1.530	178,000	271,300	1.5242	1.305	1.280	1.331	1.280	1.314	207,247	1.3091	-1.94%
1997-09-10	0	1.550	1.510	1.570	1.450	1.570	132,000	205,420	1.5562	1.331	1.297	1.348	1.245	1.348	153,689	1.3366	7.64%
1997-09-09	0	1.440	1.440	-	1.440	1.440	13,300	19,074	1.4341	1.237	1.237	-	1.237	1.237	15,485	1.2317	-0.69%
1997-09-08	0	1.450	1.450	1.520	1.440	1.520	55,000	79,520	1.4458	1.245	1.245	1.305	1.237	1.305	64,037	1.2418	0.00%
1997-09-05	0	1.450	1.450	1.480	1.430	1.500	58,660	85,084	1.4505	1.245	1.245	1.271	1.228	1.288	68,298	1.2458	-2.03%
1997-09-04	0	1.480	1.440	1.500	1.440	1.480	152,000	222,880	1.4663	1.271	1.237	1.288	1.237	1.271	176,975	1.2594	-3.90%
1997-09-03	0	1.540	1.490	-	1.500	1.590	532,000	813,930	1.5299	1.323	1.280	-	1.288	1.366	619,413	1.3140	8.45%
1997-09-02	0	1.420	1.380	-	1.420	1.580	278,000	413,180	1.4863	1.220	1.185	-	1.220	1.357	323,678	1.2765	-8.97%
1997-09-01	0	1.560	1.560	1.610	1.560	1.560	30,500	47,540	1.5587	1.340	1.340	1.383	1.340	1.340	35,511	1.3387	-1.89%
1997-08-29	0	1.590	1.570	1.590	1.540	1.590	118,000	183,680	1.5566	1.366	1.348	1.366	1.323	1.366	137,389	1.3369	1.92%
1997-08-28	0	1.560	1.520	1.680	1.560	1.640	109,260	172,598	1.5797	1.340	1.305	1.443	1.340	1.409	127,213	1.3568	-4.88%
1997-08-27	0	1.640	1.590	1.640	1.540	1.640	24,000	38,160	1.5900	1.409	1.366	1.409	1.323	1.409	27,943	1.3656	2.50%
1997-08-26	0	1.600	1.520	1.600	1.600	1.680	40,000	66,400	1.6600	1.374	1.305	1.374	1.374	1.443	46,572	1.4257	-2.44%
1997-08-25	0	1.640	-	1.640	-	-	0	0	-	1.409	-	1.409	-	-	0	-	-0.61%
1997-08-22	0	1.650	-	1.690	-	-	0	0	-	1.417	-	1.452	-	-	0	-	0.00%
1997-08-21	0	1.650	-	1.690	-	-	0	0	-	1.417	-	1.452	-	-	0	-	0.00%
1997-08-20	0	1.650	1.550	1.650	1.550	1.650	9,400	14,700	1.5638	1.417	1.331	1.417	1.331	1.417	10,945	1.3431	-0.60%
1997-08-19	0	1.660	1.540	1.700	1.660	1.660	20,000	33,200	1.6600	1.426	1.323	1.460	1.426	1.426	23,286	1.4257	5.06%
1997-08-15	0	1.580	1.580	1.630	1.580	1.600	130,200	207,500	1.5937	1.357	1.357	1.400	1.357	1.374	151,593	1.3688	0.64%
1997-08-14	0	1.570	1.550	1.590	1.510	1.640	84,300	130,125	1.5436	1.348	1.331	1.366	1.297	1.409	98,151	1.3258	-1.87%
1997-08-13	0	1.600	1.540	1.640	1.520	1.600	132,231	201,137	1.5211	1.374	1.323	1.409	1.305	1.374	153,958	1.3064	2.56%
1997-08-12	0	1.560	1.560	1.650	1.560	1.600	34,400	54,652	1.5887	1.340	1.340	1.417	1.340	1.374	40,052	1.3645	-7.69%
1997-08-11	0	1.690	-	1.700	-	-	500	800	1.6000	1.452	-	1.460	-	-	582	1.3742	0.00%
1997-08-08	0	1.690	1.640	1.690	1.630	1.700	201,000	338,200	1.6826	1.452	1.409	1.452	1.400	1.460	234,026	1.4451	-0.59%
1997-08-07	0	1.700	1.700	1.760	1.660	1.680	187,000	312,524	1.6713	1.460	1.460	1.512	1.426	1.443	217,726	1.4354	2.41%
1997-08-06	0	1.660	1.600	1.660	1.630	1.660	83,000	136,280	1.6419	1.426	1.374	1.426	1.400	1.426	96,638	1.4102	0.00%
1997-08-05	0	1.660	1.620	1.680	1.660	1.690	119,500	199,510	1.6695	1.426	1.391	1.443	1.426	1.452	139,135	1.4339	0.00%
1997-08-04	0	1.660	-	1.680	-	-	0	0	-	1.426	-	1.443	-	-	0	-	0.00%
1997-08-01	0	1.660	1.610	1.660	1.660	1.660	2,000	3,320	1.6600	1.426	1.383	1.426	1.426	1.426	2,329	1.4257	5.06%
1997-07-31	0	1.580	1.580	-	1.580	1.580	49,000	77,420	1.5800	1.357	1.357	-	1.357	1.357	57,051	1.3570	-1.25%
1997-07-30	0	1.600	1.600	1.690	1.600	1.600	3,127	4,996	1.5977	1.374	1.374	1.452	1.374	1.374	3,641	1.3722	-5.33%
1997-07-29	0	1.690	1.650	1.690	1.650	1.690	62,000	102,900	1.6597	1.452	1.417	1.452	1.417	1.452	72,187	1.4255	-0.59%
1997-07-28	0	1.700	1.640	1.700	1.670	1.710	45,000	76,350	1.6967	1.460	1.409	1.460	1.434	1.469	52,394	1.4572	1.80%
1997-07-25	0	1.670	1.590	1.670	-	-	840	1,294	1.5405	1.434	1.366	1.434	-	-	978	1.3231	0.00%
1997-07-24	0	1.670	1.580	1.670	-	-	500	770	1.5400	1.434	1.357	1.434	-	-	582	1.3227	-1.76%
1997-07-23	0	1.700	1.650	-	1.700	1.700	20,000	34,000	1.7000	1.460	1.417	-	1.460	1.460	23,286	1.4601	6.25%
1997-07-22	0	1.600	1.580	1.680	-	-	0	0	-	1.374	1.357	1.443	-	-	0	-	0.00%
1997-07-21	0	1.600	1.600	1.680	1.600	1.600	18,000	28,800	1.6000	1.374	1.374	1.443	1.374	1.374	20,958	1.3742	0.63%
1997-07-18	0	1.590	1.590	1.630	1.580	1.590	19,000	30,120	1.5853	1.366	1.366	1.400	1.357	1.366	22,122	1.3615	0.00%
1997-07-17	0	1.590	1.590	1.650	1.590	1.590	10,315	16,382	1.5882	1.366	1.366	1.417	1.366	1.366	12,010	1.3640	-1.24%
1997-07-16	0	1.610	1.610	-	1.600	1.620	128,000	206,720	1.6150	1.383	1.383	-	1.374	1.391	149,032	1.3871	0.62%
1997-07-15	0	1.600	1.600	1.620	-	-	0	0	-	1.374	1.374	1.391	-	-	0	-	0.00%
1997-07-14	0	1.600	1.550	1.600	-	-	0	0	-	1.374	1.331	1.374	-	-	0	-	0.00%
1997-07-11	0	1.600	1.600	1.650	1.600	1.600	8,000	12,800	1.6000	1.374	1.374	1.417	1.374	1.374	9,314	1.3742	-2.44%
1997-07-10	0	1.640	1.580	1.650	-	-	0	0	-	1.409	1.357	1.417	-	-	0	-	0.00%
1997-07-09	0	1.640	-	1.650	1.640	1.700	229,500	384,040	1.6734	1.409	-	1.417	1.409	1.460	267,209	1.4372	-4.65%
1997-07-08	0	1.720	1.700	1.720	1.700	1.720	142,000	243,680	1.7161	1.477	1.460	1.477	1.460	1.477	165,332	1.4739	-1.71%
1997-07-07	0	1.750	1.700	1.770	1.600	1.750	83,935	143,983	1.7154	1.503	1.460	1.520	1.374	1.503	97,726	1.4733	6.06%
1997-07-04	0	1.650	1.610	1.660	1.580	1.730	85,660	141,093	1.6471	1.417	1.383	1.426	1.357	1.486	99,735	1.4147	-2.94%
1997-07-03	0	1.700	1.700	1.730	1.600	1.650	271,360	439,045	1.6179	1.460	1.460	1.486	1.374	1.417	315,947	1.3896	6.25%
1997-06-27	0	1.600	1.600	-	-	-	0	0	-	1.374	1.374	-	-	-	0	-	5.96%
1997-06-26	0	1.510	1.500	1.590	1.500	1.550	190,000	286,710	1.5090	1.297	1.288	1.366	1.288	1.331	221,219	1.2960	0.67%
1997-06-25	0	1.500	1.500	1.560	1.480	1.480	57,937	85,672	1.4787	1.288	1.288	1.340	1.271	1.271	67,457	1.2700	-1.32%
1997-06-24	0	1.520	1.510	1.530	-	-	0	0	-	1.305	1.297	1.314	-	-	0	-	0.00%
1997-06-23	0	1.520	1.520	1.590	1.510	1.560	103,000	157,960	1.5336	1.305	1.305	1.366	1.297	1.340	119,924	1.3172	0.00%
1997-06-20	0	1.520	1.450	1.520	1.520	1.520	100,000	152,000	1.5200	1.305	1.245	1.305	1.305	1.305	116,431	1.3055	-1.30%
1997-06-19	0	1.540	-	1.540	-	-	0	0	-	1.323	-	1.323	-	-	0	-	0.00%
1997-06-18	0	1.540	1.500	1.580	1.450	1.540	26,000	37,840	1.4554	1.323	1.288	1.357	1.245	1.323	30,272	1.2500	8.45%
1997-06-17	0	1.420	1.410	1.500	1.420	1.420	13,000	18,460	1.4200	1.220	1.211	1.288	1.220	1.220	15,136	1.2196	-2.74%
1997-06-16	0	1.460	1.440	-	1.440	1.460	101,000	147,320	1.4586	1.254	1.237	-	1.237	1.254	117,595	1.2528	0.00%
1997-06-13	0	1.460	1.340	1.460	1.460	1.460	17,000	24,820	1.4600	1.254	1.151	1.254	1.254	1.254	19,793	1.2540	-0.68%
1997-06-12	0	1.470	-	1.470	-	-	0	0	-	1.263	-	1.263	-	-	0	-	0.00%
1997-06-11	0	1.470	-	-	-	-	0	0	-	1.263	-	-	-	-	0	-	0.00%
1997-06-10	0	1.470	1.390	-	-	-	0	0	-	1.263	1.194	-	-	-	0	-	0.00%
1997-06-06	0	1.470	1.470	1.550	1.460	1.470	6,000	8,715	1.4525	1.263	1.263	1.331	1.254	1.263	6,986	1.2475	0.68%
1997-06-05	0	1.460	1.460	1.540	1.460	1.460	8,000	11,680	1.4600	1.254	1.254	1.323	1.254	1.254	9,314	1.2540	0.00%
1997-06-04	0	1.460	1.460	1.500	-	-	0	0	-	1.254	1.254	1.288	-	-	0	-	0.00%
1997-06-03	0	1.460	1.420	1.540	1.460	1.500	169,500	249,800	1.4737	1.254	1.220	1.323	1.254	1.288	197,351	1.2658	-3.31%
1997-06-02	0	1.510	1.510	1.550	1.510	1.510	10,000	15,100	1.5100	1.297	1.297	1.331	1.297	1.297	11,643	1.2969	-2.58%
1997-05-30	0	1.550	1.550	1.590	1.550	1.550	25,000	38,750	1.5500	1.331	1.331	1.366	1.331	1.331	29,108	1.3313	0.00%
1997-05-29	0	1.550	1.550	1.600	1.550	1.560	43,000	66,850	1.5547	1.331	1.331	1.374	1.331	1.340	50,065	1.3353	-1.90%
1997-05-28	0	1.580	1.580	1.640	1.580	1.580	43,540	68,701	1.5779	1.357	1.357	1.409	1.357	1.357	50,694	1.3552	-1.25%
1997-05-27	0	1.600	1.560	1.600	1.600	1.600	25,000	40,000	1.6000	1.374	1.340	1.374	1.374	1.374	29,108	1.3742	0.00%
1997-05-26	0	1.600	1.600	1.650	1.580	1.600	42,840	67,940	1.5859	1.374	1.374	1.417	1.357	1.374	49,879	1.3621	-0.62%
1997-05-23	0	1.610	1.600	1.620	1.600	1.650	69,000	111,650	1.6181	1.383	1.374	1.391	1.374	1.417	80,337	1.3898	-1.23%
1997-05-22	0	1.630	1.620	1.650	1.630	1.640	86,000	140,340	1.6319	1.400	1.391	1.417	1.400	1.409	100,131	1.4016	-1.21%
1997-05-21	0	1.650	1.650	1.680	1.630	1.650	144,000	236,300	1.6410	1.417	1.417	1.443	1.400	1.417	167,661	1.4094	-1.20%
1997-05-20	0	1.670	1.660	1.680	1.650	1.670	107,200	178,128	1.6616	1.434	1.426	1.443	1.417	1.434	124,814	1.4271	2.45%
1997-05-19	0	1.630	1.630	1.670	1.630	1.680	286,000	473,960	1.6572	1.400	1.400	1.434	1.400	1.443	332,993	1.4233	-2.98%
1997-05-16	0	1.680	1.600	1.680	1.600	1.680	31,500	50,480	1.6025	1.443	1.374	1.443	1.374	1.443	36,676	1.3764	5.00%
1997-05-15	0	1.600	1.600	1.640	1.590	1.640	104,000	166,430	1.6003	1.374	1.374	1.409	1.366	1.409	121,088	1.3745	0.00%
1997-05-14	0	1.600	1.560	1.600	1.600	1.600	119,683	191,452	1.5997	1.374	1.340	1.374	1.374	1.374	139,348	1.3739	-2.44%
1997-05-13	0	1.640	1.610	1.640	1.600	1.640	47,000	76,600	1.6298	1.409	1.383	1.409	1.374	1.409	54,723	1.3998	0.00%
1997-05-12	0	1.640	1.600	1.690	1.640	1.640	50,000	82,000	1.6400	1.409	1.374	1.452	1.409	1.409	58,216	1.4086	-1.80%
1997-05-09	0	1.670	1.630	1.700	-	-	0	0	-	1.434	1.400	1.460	-	-	0	-	0.00%
1997-05-08	0	1.670	1.620	1.700	-	-	0	0	-	1.434	1.391	1.460	-	-	0	-	0.00%
1997-05-07	0	1.670	1.670	1.700	1.670	1.700	332,500	563,435	1.6945	1.434	1.434	1.460	1.434	1.460	387,133	1.4554	0.00%
1997-05-06	0	1.670	1.630	1.680	1.600	1.670	94,500	152,215	1.6107	1.434	1.400	1.443	1.374	1.434	110,027	1.3834	9.15%
1997-05-05	0	1.530	1.530	1.580	1.530	1.580	67,000	104,370	1.5578	1.314	1.314	1.357	1.314	1.357	78,009	1.3379	2.00%
1997-05-02	0	1.500	1.460	1.560	1.460	1.520	317,000	474,420	1.4966	1.288	1.254	1.340	1.254	1.305	369,087	1.2854	3.45%
1997-05-01	0	1.450	1.420	1.520	1.450	1.500	201,000	296,580	1.4755	1.245	1.220	1.305	1.245	1.288	234,026	1.2673	-9.37%
1997-04-30	0	1.600	-	1.620	-	-	240	360	1.5000	1.374	-	1.391	-	-	279	1.2883	0.00%
1997-04-29	0	1.600	-	-	-	-	0	0	-	1.374	-	-	-	-	0	-	0.00%
1997-04-28	0	1.600	-	1.630	-	-	500	750	1.5000	1.374	-	1.400	-	-	582	1.2883	0.00%
1997-04-25	0	1.600	1.560	1.620	1.600	1.650	97,500	157,930	1.6198	1.374	1.340	1.391	1.374	1.417	113,520	1.3912	-2.44%
1997-04-24	0	1.640	-	1.640	-	-	0	0	-	1.409	-	1.409	-	-	0	-	-0.61%
1997-04-23	0	1.650	-	1.650	-	-	0	0	-	1.417	-	1.417	-	-	0	-	0.00%
1997-04-22	0	1.650	-	1.650	-	-	0	0	-	1.417	-	1.417	-	-	0	-	0.00%
1997-04-21	0	1.650	-	1.660	1.650	1.650	20,000	33,000	1.6500	1.417	-	1.426	1.417	1.417	23,286	1.4171	0.00%
1997-04-18	0	1.650	-	1.690	-	-	0	0	-	1.417	-	1.452	-	-	0	-	0.00%
1997-04-17	0	1.650	-	-	1.650	1.650	1,000	1,650	1.6500	1.417	-	-	1.417	1.417	1,164	1.4171	0.61%
1997-04-16	0	1.640	1.580	1.680	1.590	1.680	233,800	379,452	1.6230	1.409	1.357	1.443	1.366	1.443	272,216	1.3939	-0.61%
1997-04-15	0	1.650	1.650	1.680	1.630	1.650	28,601	46,991	1.6430	1.417	1.417	1.443	1.400	1.417	33,300	1.4111	1.23%
1997-04-14	0	1.630	1.530	1.630	-	-	0	0	-	1.400	1.314	1.400	-	-	0	-	-1.21%
1997-04-11	0	1.650	1.550	1.660	-	-	0	0	-	1.417	1.331	1.426	-	-	0	-	0.00%
1997-04-10	0	1.650	-	-	-	-	0	0	-	1.417	-	-	-	-	0	-	0.00%
1997-04-09	0	1.650	-	1.650	-	-	0	0	-	1.417	-	1.417	-	-	0	-	0.00%
1997-04-08	0	1.650	-	1.650	-	-	0	0	-	1.417	-	1.417	-	-	0	-	-2.94%
1997-04-07	0	1.700	-	1.700	-	-	0	0	-	1.460	-	1.460	-	-	0	-	0.00%
1997-04-04	0	1.700	-	1.700	-	-	0	0	-	1.460	-	1.460	-	-	0	-	0.00%
1997-04-03	0	1.700	-	-	-	-	0	0	-	1.460	-	-	-	-	0	-	0.00%
1997-04-02	0	1.700	-	1.700	-	-	0	0	-	1.460	-	1.460	-	-	0	-	0.00%
1997-04-01	0	1.700	1.600	1.730	-	-	0	0	-	1.460	1.374	1.486	-	-	0	-	0.00%
1997-03-27	0	1.700	1.700	1.730	1.700	1.700	25,000	42,500	1.7000	1.460	1.460	1.486	1.460	1.460	29,108	1.4601	1.80%
1997-03-26	0	1.670	1.650	-	-	-	0	0	-	1.434	1.417	-	-	-	0	-	0.00%
1997-03-25	0	1.670	1.660	1.730	1.670	1.680	54,019	90,280	1.6713	1.434	1.426	1.486	1.434	1.443	62,895	1.4354	-1.76%
1997-03-24	0	1.700	1.680	1.750	1.700	1.700	2,500	4,210	1.6840	1.460	1.443	1.503	1.460	1.460	2,911	1.4463	-0.58%
1997-03-21	0	1.710	1.680	1.730	-	-	0	0	-	1.469	1.443	1.486	-	-	0	-	0.00%
1997-03-20	0	1.710	1.700	1.730	1.710	1.760	90,000	156,600	1.7400	1.469	1.460	1.486	1.469	1.512	104,788	1.4944	-0.58%
1997-03-19	0	1.720	1.720	1.780	1.720	1.760	293,000	509,880	1.7402	1.477	1.477	1.529	1.477	1.512	341,143	1.4946	-3.37%
1997-03-18	0	1.780	1.780	1.800	1.740	1.810	419,882	745,212	1.7748	1.529	1.529	1.546	1.494	1.555	488,873	1.5243	3.49%
1997-03-17	0	1.720	1.720	1.740	1.710	1.750	294,100	508,715	1.7297	1.477	1.477	1.494	1.469	1.503	342,424	1.4856	4.24%
1997-03-14	0	1.650	1.610	1.680	-	-	0	0	-	1.417	1.383	1.443	-	-	0	-	0.00%
1997-03-13	0	1.650	1.650	1.720	1.640	1.750	230,000	381,700	1.6596	1.417	1.417	1.477	1.409	1.503	267,791	1.4254	0.61%
1997-03-12	0	1.640	1.610	1.640	1.610	1.640	25,000	40,500	1.6200	1.409	1.383	1.409	1.383	1.409	29,108	1.3914	-1.20%
1997-03-11	0	1.660	1.660	1.670	1.660	1.660	158,000	262,180	1.6594	1.426	1.426	1.434	1.426	1.426	183,961	1.4252	0.00%
1997-03-10	0	1.660	1.660	1.680	1.650	1.660	107,000	176,850	1.6528	1.426	1.426	1.443	1.417	1.426	124,581	1.4196	0.00%
1997-03-07	0	1.660	1.660	1.700	1.660	1.660	3,200	5,300	1.6563	1.426	1.426	1.460	1.426	1.426	3,726	1.4225	-2.35%
1997-03-06	0	1.700	1.680	1.700	1.680	1.700	101,000	171,280	1.6958	1.460	1.443	1.460	1.443	1.460	117,595	1.4565	-1.73%
1997-03-05	0	1.730	1.700	1.730	1.620	1.730	145,500	243,190	1.6714	1.486	1.460	1.486	1.391	1.486	169,407	1.4355	4.85%
1997-03-04	0	1.650	1.640	1.670	1.630	1.650	67,800	111,056	1.6380	1.417	1.409	1.434	1.400	1.417	78,940	1.4068	1.23%
1997-03-03	0	1.630	1.630	1.690	1.630	1.660	80,000	132,200	1.6525	1.400	1.400	1.452	1.400	1.426	93,145	1.4193	0.62%
1997-02-28	0	1.620	1.620	1.650	1.620	1.680	180,000	298,110	1.6562	1.391	1.391	1.417	1.391	1.443	209,576	1.4224	-2.41%
1997-02-27	0	1.660	1.600	1.660	1.620	1.660	70,500	116,260	1.6491	1.426	1.374	1.426	1.391	1.426	82,084	1.4164	-0.60%
1997-02-26	0	1.670	1.610	1.670	1.670	1.680	16,000	26,840	1.6775	1.434	1.383	1.434	1.434	1.443	18,629	1.4408	-0.60%
1997-02-25	0	1.680	1.680	1.750	1.670	1.730	120,900	207,927	1.7198	1.443	1.443	1.503	1.434	1.486	140,765	1.4771	-2.33%
1997-02-24	0	1.720	1.670	1.750	1.610	1.720	297,500	500,780	1.6833	1.477	1.434	1.503	1.383	1.477	346,382	1.4457	5.52%
1997-02-21	0	1.630	1.630	1.670	1.630	1.660	101,600	166,542	1.6392	1.400	1.400	1.434	1.400	1.426	118,294	1.4079	-0.61%
1997-02-20	0	1.640	1.640	1.660	1.610	1.660	172,900	281,540	1.6283	1.409	1.409	1.426	1.383	1.426	201,309	1.3985	0.61%
1997-02-19	0	1.630	1.600	1.670	1.600	1.650	262,060	422,275	1.6114	1.400	1.374	1.434	1.374	1.417	305,119	1.3840	-4.12%
1997-02-18	0	1.700	1.680	1.710	1.600	1.750	775,500	1,311,900	1.6917	1.460	1.443	1.469	1.374	1.503	902,923	1.4529	0.59%
1997-02-17	0	1.690	1.660	1.720	1.460	1.700	1,415,000	2,283,110	1.6135	1.452	1.426	1.477	1.254	1.460	1,647,500	1.3858	20.71%
1997-02-14	0	1.400	1.380	1.460	1.390	1.480	89,000	127,620	1.4339	1.202	1.185	1.254	1.194	1.271	103,624	1.2316	-1.41%
1997-02-13	0	1.420	1.330	1.440	1.330	1.420	70,000	96,000	1.3714	1.220	1.142	1.237	1.142	1.220	81,502	1.1779	18.33%
1997-02-12	0	1.200	1.160	-	-	-	0	0	-	1.031	0.996	-	-	-	0	-	0.00%
1997-02-11	0	1.200	1.160	-	-	-	0	0	-	1.031	0.996	-	-	-	0	-	0.00%
1997-02-10	0	1.200	1.180	-	-	-	0	0	-	1.031	1.013	-	-	-	0	-	0.00%
1997-02-05	0	1.200	-	-	-	-	0	0	-	1.031	-	-	-	-	0	-	0.00%
1997-02-04	0	1.200	1.200	-	1.200	1.200	12,500	14,900	1.1920	1.031	1.031	-	1.031	1.031	14,554	1.0238	0.00%
1997-02-03	0	1.200	1.200	-	1.190	1.190	14,500	17,235	1.1886	1.031	1.031	-	1.022	1.022	16,883	1.0209	-1.64%
1997-01-31	0	1.220	1.220	1.250	1.220	1.230	32,000	39,340	1.2294	1.048	1.048	1.074	1.048	1.056	37,258	1.0559	-0.81%
1997-01-30	0	1.230	1.210	-	-	-	0	0	-	1.056	1.039	-	-	-	0	-	0.00%
1997-01-29	0	1.230	1.230	-	1.230	1.230	12,900	15,804	1.2251	1.056	1.056	-	1.056	1.056	15,020	1.0522	-1.60%
1997-01-28	0	1.250	1.250	1.290	1.250	1.250	22,000	27,430	1.2468	1.074	1.074	1.108	1.074	1.074	25,615	1.0709	-3.10%
1997-01-27	0	1.290	-	1.300	-	-	0	0	-	1.108	-	1.117	-	-	0	-	0.00%
1997-01-24	0	1.290	-	-	1.240	1.290	21,000	26,440	1.2590	1.108	-	-	1.065	1.108	24,451	1.0814	4.88%
1997-01-23	0	1.230	1.230	1.250	1.230	1.240	17,800	21,934	1.2322	1.056	1.056	1.074	1.056	1.065	20,725	1.0583	-0.81%
1997-01-22	0	1.240	1.240	-	1.240	1.240	6,695	8,200	1.2248	1.065	1.065	-	1.065	1.065	7,795	1.0519	0.00%
1997-01-21	0	1.240	1.240	1.270	1.220	1.240	63,500	77,765	1.2246	1.065	1.065	1.091	1.048	1.065	73,934	1.0518	1.64%
1997-01-20	0	1.220	1.220	1.250	1.220	1.230	121,312	148,738	1.2261	1.048	1.048	1.074	1.048	1.056	141,245	1.0531	-2.40%
1997-01-17	0	1.250	1.250	-	1.240	1.250	211,560	263,068	1.2435	1.074	1.074	-	1.065	1.074	246,322	1.0680	0.81%
1997-01-16	0	1.240	1.240	1.320	1.240	1.280	50,100	63,302	1.2635	1.065	1.065	1.134	1.065	1.099	58,332	1.0852	-3.12%
1997-01-15	0	1.280	1.240	-	1.280	1.280	4,000	5,120	1.2800	1.099	1.065	-	1.099	1.099	4,657	1.0994	1.59%
1997-01-14	0	1.260	1.220	-	1.220	1.260	8,500	10,495	1.2347	1.082	1.048	-	1.048	1.082	9,897	1.0605	3.28%
1997-01-13	0	1.220	1.220	1.250	1.220	1.220	2,000	2,440	1.2200	1.048	1.048	1.074	1.048	1.048	2,329	1.0478	-2.40%
1997-01-10	0	1.250	1.250	-	1.250	1.250	4,500	5,590	1.2422	1.074	1.074	-	1.074	1.074	5,239	1.0669	0.00%
1997-01-09	0	1.250	1.230	1.250	-	-	540	643	1.1907	1.074	1.056	1.074	-	-	629	1.0227	0.00%
1997-01-08	0	1.250	1.250	1.290	1.240	1.290	363,743	463,646	1.2747	1.074	1.074	1.108	1.065	1.108	423,510	1.0948	0.00%
1997-01-07	0	1.250	1.250	-	1.250	1.280	38,160	48,552	1.2723	1.074	1.074	-	1.074	1.099	44,430	1.0928	-2.34%
1997-01-06	0	1.280	1.280	-	1.220	1.280	21,140	26,733	1.2646	1.099	1.099	-	1.048	1.099	24,614	1.0861	1.59%
1997-01-03	0	1.260	1.240	1.300	1.260	1.300	141,000	182,060	1.2912	1.082	1.065	1.117	1.082	1.117	164,168	1.1090	-3.08%
1997-01-02	0	1.300	1.300	1.320	1.290	1.300	80,000	103,950	1.2994	1.117	1.117	1.134	1.108	1.117	93,145	1.1160	0.00%
1996-12-31	0	1.300	1.300	1.320	1.280	1.300	44,500	57,580	1.2939	1.117	1.117	1.134	1.099	1.117	51,812	1.1113	-0.76%
1996-12-30	0	1.310	1.300	1.330	1.300	1.310	20,000	26,050	1.3025	1.125	1.117	1.142	1.117	1.125	23,286	1.1187	0.00%
1996-12-27	0	1.310	1.280	1.360	1.310	1.310	13,000	17,030	1.3100	1.125	1.099	1.168	1.125	1.125	15,136	1.1251	-0.76%
1996-12-24	0	1.320	1.320	1.380	1.310	1.310	33,122	43,383	1.3098	1.134	1.134	1.185	1.125	1.125	38,564	1.1250	-2.22%
1996-12-23	0	1.350	1.350	1.360	1.300	1.400	274,860	359,345	1.3074	1.159	1.159	1.168	1.117	1.202	320,022	1.1229	2.27%
1996-12-20	0	1.320	1.290	1.350	1.290	1.320	231,897	299,487	1.2915	1.134	1.108	1.159	1.108	1.134	270,000	1.1092	3.13%
1996-12-19	0	1.280	1.280	1.320	1.280	1.300	105,500	135,620	1.2855	1.099	1.099	1.134	1.099	1.117	122,835	1.1041	-1.54%
1996-12-18	0	1.300	1.290	1.330	1.300	1.360	419,200	549,522	1.3109	1.117	1.108	1.142	1.117	1.168	488,079	1.1259	-3.70%
1996-12-17	0	1.350	1.330	1.350	1.310	1.350	436,770	580,763	1.3297	1.159	1.142	1.159	1.125	1.159	508,536	1.1420	2.27%
1996-12-16	0	1.320	1.320	1.380	1.320	1.360	20,000	26,800	1.3400	1.134	1.134	1.185	1.134	1.168	23,286	1.1509	0.76%
1996-12-13	0	1.310	1.310	1.350	1.310	1.310	67,500	88,395	1.3096	1.125	1.125	1.159	1.125	1.125	78,591	1.1247	-2.96%
1996-12-12	0	1.350	1.350	1.380	1.350	1.350	22,000	29,700	1.3500	1.159	1.159	1.185	1.159	1.159	25,615	1.1595	-1.46%
1996-12-11	0	1.370	1.330	1.370	1.380	1.380	8,000	11,040	1.3800	1.177	1.142	1.177	1.185	1.185	9,314	1.1853	0.00%
1996-12-10	0	1.370	1.360	1.400	1.360	1.380	100,000	137,300	1.3730	1.177	1.168	1.202	1.168	1.185	116,431	1.1792	-2.14%
1996-12-09	0	1.400	1.400	1.450	1.400	1.400	37,050	51,865	1.3999	1.202	1.202	1.245	1.202	1.202	43,138	1.2023	-3.45%
1996-12-06	0	1.450	-	-	-	-	0	0	-	1.245	-	-	-	-	0	-	0.00%
1996-12-05	0	1.450	1.430	1.450	1.450	1.450	13,000	18,850	1.4500	1.245	1.228	1.245	1.245	1.245	15,136	1.2454	0.00%
1996-12-04	0	1.450	1.400	1.450	1.430	1.450	262,000	376,580	1.4373	1.245	1.202	1.245	1.228	1.245	305,049	1.2345	1.40%
1996-12-03	0	1.430	1.430	1.480	1.430	1.550	272,870	408,240	1.4961	1.228	1.228	1.271	1.228	1.331	317,706	1.2850	-9.49%
1996-12-02	0	1.580	1.580	1.620	1.580	1.600	130,500	206,350	1.5812	1.357	1.357	1.391	1.357	1.374	151,943	1.3581	-1.25%
1996-11-29	0	1.600	1.600	1.610	1.600	1.610	114,140	182,926	1.6026	1.374	1.374	1.383	1.374	1.383	132,894	1.3765	-0.62%
1996-11-28	0	1.610	1.600	1.660	1.610	1.690	257,000	418,440	1.6282	1.383	1.374	1.426	1.383	1.452	299,228	1.3984	-2.42%
1996-11-27	0	1.650	1.640	1.670	1.610	1.650	335,900	550,255	1.6382	1.417	1.409	1.434	1.383	1.417	391,092	1.4070	3.12%
1996-11-26	0	1.600	1.600	1.630	1.600	1.630	37,000	59,400	1.6054	1.374	1.374	1.400	1.374	1.400	43,080	1.3788	-1.84%
1996-11-25	0	1.630	1.610	1.640	1.630	1.640	100,000	163,500	1.6350	1.400	1.383	1.409	1.400	1.409	116,431	1.4043	-1.21%
1996-11-22	0	1.650	1.630	1.680	1.600	1.650	110,000	179,160	1.6287	1.417	1.400	1.443	1.374	1.417	128,074	1.3989	3.12%
1996-11-21	0	1.600	1.590	1.620	1.570	1.630	42,000	67,160	1.5990	1.374	1.366	1.391	1.348	1.400	48,901	1.3734	0.00%
1996-11-20	0	1.600	1.600	1.630	1.570	1.570	6,000	9,420	1.5700	1.374	1.374	1.400	1.348	1.348	6,986	1.3484	1.91%
1996-11-19	0	1.570	1.570	1.620	1.570	1.600	106,520	170,265	1.5984	1.348	1.348	1.391	1.348	1.374	124,022	1.3729	-1.87%
1996-11-18	0	1.600	1.570	-	1.570	1.600	75,800	120,866	1.5945	1.374	1.348	-	1.348	1.374	88,255	1.3695	0.00%
1996-11-15	0	1.600	1.530	-	1.540	1.600	81,500	125,700	1.5423	1.374	1.314	-	1.323	1.374	94,891	1.3247	-1.23%
1996-11-14	0	1.620	1.620	1.640	1.620	1.620	19,108	30,859	1.6150	1.391	1.391	1.409	1.391	1.391	22,248	1.3871	-2.41%
1996-11-13	0	1.660	-	1.700	-	-	0	0	-	1.426	-	1.460	-	-	0	-	0.00%
1996-11-12	0	1.660	1.660	1.700	1.590	1.660	94,000	154,010	1.6384	1.426	1.426	1.460	1.366	1.426	109,445	1.4072	5.06%
1996-11-11	0	1.580	1.580	1.640	1.580	1.630	104,000	165,170	1.5882	1.357	1.357	1.409	1.357	1.400	121,088	1.3640	-4.24%
1996-11-08	0	1.650	1.610	1.690	1.650	1.800	85,000	146,750	1.7265	1.417	1.383	1.452	1.417	1.546	98,966	1.4828	-8.33%
1996-11-07	0	1.800	1.710	1.800	1.710	1.800	44,000	76,610	1.7411	1.546	1.469	1.546	1.469	1.546	51,230	1.4954	0.56%
1996-11-06	0	1.790	1.780	1.800	1.740	1.800	177,000	315,140	1.7805	1.537	1.529	1.546	1.494	1.546	206,083	1.5292	1.70%
1996-11-05	0	1.760	1.730	1.780	1.760	1.840	251,000	447,180	1.7816	1.512	1.486	1.529	1.512	1.580	292,242	1.5302	-1.68%
1996-11-04	0	1.790	1.790	1.800	1.760	1.790	34,000	60,020	1.7653	1.537	1.537	1.546	1.512	1.537	39,587	1.5162	0.00%
1996-11-01	0	1.790	1.780	1.800	1.780	1.840	180,000	325,300	1.8072	1.537	1.529	1.546	1.529	1.580	209,576	1.5522	0.56%
1996-10-31	0	1.780	1.740	1.780	1.780	1.800	44,300	78,862	1.7802	1.529	1.494	1.529	1.529	1.546	51,579	1.5290	0.00%
1996-10-30	0	1.780	1.780	1.810	1.780	1.780	20,000	35,600	1.7800	1.529	1.529	1.555	1.529	1.529	23,286	1.5288	-1.11%
1996-10-29	0	1.800	1.750	1.800	1.750	1.800	32,500	57,360	1.7649	1.546	1.503	1.546	1.503	1.546	37,840	1.5159	0.00%
1996-10-28	0	1.800	1.760	1.800	1.760	1.800	71,400	127,690	1.7884	1.546	1.512	1.546	1.512	1.546	83,132	1.5360	1.12%
1996-10-25	0	1.780	1.710	1.800	1.710	1.780	18,000	31,340	1.7411	1.529	1.469	1.546	1.469	1.529	20,958	1.4954	0.00%
1996-10-24	0	1.780	1.780	1.790	1.760	1.820	61,598	109,277	1.7740	1.529	1.529	1.537	1.512	1.563	71,719	1.5237	0.00%
1996-10-23	0	1.780	1.800	1.810	1.770	1.830	237,000	426,430	1.7993	1.529	1.546	1.555	1.520	1.572	275,942	1.5454	-1.66%
1996-10-22	0	1.810	1.810	1.830	1.800	1.830	589,100	1,064,586	1.8071	1.555	1.555	1.572	1.546	1.572	685,896	1.5521	0.56%
1996-10-18	0	1.800	1.800	1.820	1.640	1.840	811,000	1,443,045	1.7793	1.546	1.546	1.563	1.409	1.580	944,256	1.5282	12.50%
1996-10-17	0	1.600	1.590	1.620	1.480	1.600	148,000	231,290	1.5628	1.374	1.366	1.391	1.271	1.374	172,318	1.3422	6.67%
1996-10-16	0	1.500	1.520	1.530	1.490	1.550	392,500	597,430	1.5221	1.288	1.305	1.314	1.280	1.331	456,992	1.3073	3.45%
1996-10-15	0	1.450	1.450	1.480	1.450	1.450	9,000	13,050	1.4500	1.245	1.245	1.271	1.245	1.245	10,479	1.2454	-2.03%
1996-10-14	0	1.480	1.480	1.530	1.450	1.480	106,900	157,776	1.4759	1.271	1.271	1.314	1.245	1.271	124,465	1.2676	0.00%
1996-10-11	0	1.480	1.440	1.490	1.420	1.480	60,000	88,620	1.4770	1.271	1.237	1.280	1.220	1.271	69,859	1.2686	2.07%
1996-10-10	0	1.450	1.450	1.500	1.450	1.500	231,960	344,397	1.4847	1.245	1.245	1.288	1.245	1.288	270,074	1.2752	-2.03%
1996-10-09	0	1.480	1.460	1.500	1.390	1.480	305,000	436,090	1.4298	1.271	1.254	1.288	1.194	1.271	355,115	1.2280	8.82%
1996-10-08	0	1.360	1.350	1.380	1.300	1.360	300,000	401,780	1.3393	1.168	1.159	1.185	1.117	1.168	349,293	1.1503	6.25%
1996-10-07	0	1.280	1.270	1.300	1.260	1.280	14,200	18,000	1.2676	1.099	1.091	1.117	1.082	1.099	16,533	1.0887	0.00%
1996-10-04	0	1.280	1.280	1.310	1.280	1.280	9,500	12,130	1.2768	1.099	1.099	1.125	1.099	1.099	11,061	1.0967	-2.29%
1996-10-03	0	1.310	1.300	1.310	1.300	1.310	130,000	170,000	1.3077	1.125	1.117	1.125	1.117	1.125	151,360	1.1231	0.77%
1996-10-02	0	1.300	1.280	1.300	1.300	1.300	20,000	26,000	1.3000	1.117	1.099	1.117	1.117	1.117	23,286	1.1165	-1.52%
1996-10-01	0	1.320	1.320	1.350	1.290	1.320	194,500	253,675	1.3042	1.134	1.134	1.159	1.108	1.134	226,458	1.1202	1.54%
1996-09-30	0	1.300	1.280	1.300	1.290	1.300	86,497	112,201	1.2972	1.117	1.099	1.117	1.108	1.117	100,709	1.1141	0.78%
1996-09-27	0	1.290	1.290	1.340	1.270	1.270	2,000	2,540	1.2700	1.108	1.108	1.151	1.091	1.091	2,329	1.0908	0.78%
1996-09-26	0	1.280	1.240	1.300	1.280	1.310	85,100	110,522	1.2987	1.099	1.065	1.117	1.099	1.125	99,083	1.1155	-3.03%
1996-09-25	0	1.320	1.320	1.350	1.250	1.380	444,001	594,691	1.3394	1.134	1.134	1.159	1.074	1.185	516,955	1.1504	9.09%
1996-09-24	0	1.210	1.210	1.240	1.150	1.210	324,387	380,266	1.1723	1.039	1.039	1.065	0.988	1.039	377,687	1.0068	2.54%
1996-09-23	0	1.180	1.170	1.200	1.170	1.230	120,240	142,304	1.1835	1.013	1.005	1.031	1.005	1.056	139,997	1.0165	-1.67%
1996-09-20	0	1.200	1.150	1.200	1.130	1.200	44,000	50,430	1.1461	1.031	0.988	1.031	0.971	1.031	51,230	0.9844	6.19%
1996-09-19	0	1.130	1.120	1.150	1.110	1.130	44,000	49,120	1.1164	0.971	0.962	0.988	0.953	0.971	51,230	0.9588	-0.88%
1996-09-18	0	1.140	1.140	1.150	1.080	1.080	74,000	79,920	1.0800	0.979	0.979	0.988	0.928	0.928	86,159	0.9276	-0.87%
1996-09-17	0	1.150	1.110	1.200	1.150	1.150	100,000	115,000	1.1500	0.988	0.953	1.031	0.988	0.988	116,431	0.9877	-2.54%
1996-09-16	0	1.180	1.120	1.190	1.120	1.180	23,000	25,880	1.1252	1.013	0.962	1.022	0.962	1.013	26,779	0.9664	-1.67%
1996-09-13	0	1.200	1.160	1.200	1.200	1.210	120,500	144,970	1.2031	1.031	0.996	1.031	1.031	1.039	140,299	1.0333	0.00%
1996-09-12	0	1.200	1.200	1.240	1.200	1.210	141,900	171,635	1.2095	1.031	1.031	1.065	1.031	1.039	165,216	1.0389	-3.23%
1996-09-11	0	1.240	1.220	1.240	1.170	1.240	72,500	88,300	1.2179	1.065	1.048	1.065	1.005	1.065	84,413	1.0461	0.81%
1996-09-10	0	1.230	1.210	1.230	1.100	1.240	199,900	240,882	1.2050	1.056	1.039	1.056	0.945	1.065	232,746	1.0350	4.24%
1996-09-09	0	1.180	1.150	1.180	1.140	1.180	28,487	32,911	1.1553	1.013	0.988	1.013	0.979	1.013	33,168	0.9923	4.42%
1996-09-06	0	1.130	1.120	1.190	1.120	1.130	36,500	41,035	1.1242	0.971	0.962	1.022	0.962	0.971	42,497	0.9656	-1.74%
1996-09-05	0	1.150	1.130	1.160	1.100	1.150	263,000	294,460	1.1196	0.988	0.971	0.996	0.945	0.988	306,214	0.9616	1.77%
1996-09-04	0	1.130	1.080	1.130	1.100	1.180	17,000	19,330	1.1371	0.971	0.928	0.971	0.945	1.013	19,793	0.9766	0.00%
1996-09-03	0	1.130	1.080	1.130	1.050	1.150	339,393	374,223	1.1026	0.971	0.928	0.971	0.902	0.988	395,159	0.9470	4.63%
1996-09-02	0	1.080	1.050	1.080	-	-	0	0	-	0.928	0.902	0.928	-	-	0	-	0.00%
1996-08-30	0	1.080	1.030	1.120	-	-	0	0	-	0.928	0.885	0.962	-	-	0	-	0.00%
1996-08-29	0	1.080	1.080	1.120	1.080	1.080	47,035	50,715	1.0782	0.928	0.928	0.962	0.928	0.928	54,763	0.9261	-0.92%
1996-08-28	0	1.090	1.000	1.090	1.030	1.090	6,000	6,240	1.0400	0.936	0.859	0.936	0.885	0.936	6,986	0.8932	2.83%
1996-08-27	0	1.060	1.020	1.060	1.030	1.060	52,461	54,693	1.0425	0.910	0.876	0.910	0.885	0.910	61,081	0.8954	-0.93%
1996-08-23	0	1.070	-	1.110	-	-	0	0	-	0.919	-	0.953	-	-	0	-	0.00%
1996-08-22	0	1.070	-	1.110	-	-	0	0	-	0.919	-	0.953	-	-	0	-	0.00%
1996-08-21	0	1.070	1.070	1.120	1.070	1.070	1,000	1,070	1.0700	0.919	0.919	0.962	0.919	0.919	1,164	0.9190	-0.93%
1996-08-20	0	1.080	1.080	1.120	1.060	1.080	26,600	28,306	1.0641	0.928	0.928	0.962	0.910	0.928	30,971	0.9140	0.00%
1996-08-19	0	1.080	1.080	1.100	1.080	1.110	24,000	26,100	1.0875	0.928	0.928	0.945	0.928	0.953	27,943	0.9340	-1.82%
1996-08-16	0	1.100	1.100	1.110	1.080	1.160	287,500	321,945	1.1198	0.945	0.945	0.953	0.928	0.996	334,739	0.9618	7.84%
1996-08-15	0	1.020	1.010	1.050	1.020	1.020	25,000	25,500	1.0200	0.876	0.867	0.902	0.876	0.876	29,108	0.8761	-0.97%
1996-08-14	0	1.030	1.030	1.050	1.030	1.030	3,000	3,090	1.0300	0.885	0.885	0.902	0.885	0.885	3,493	0.8846	-1.90%
1996-08-13	0	1.050	1.030	1.090	1.030	1.070	162,000	172,150	1.0627	0.902	0.885	0.936	0.885	0.919	188,618	0.9127	1.94%
1996-08-12	0	1.030	1.010	1.060	1.030	1.030	131,000	134,930	1.0300	0.885	0.867	0.910	0.885	0.885	152,525	0.8846	1.98%
1996-08-09	0	1.010	1.010	1.050	0.960	1.000	26,500	26,295	0.9923	0.867	0.867	0.902	0.825	0.859	30,854	0.8522	2.02%
1996-08-08	0	0.990	0.990	1.020	-	-	0	0	-	0.850	0.850	0.876	-	-	0	-	0.00%
1996-08-07	0	0.990	0.920	0.990	0.920	0.990	67,000	64,440	0.9618	0.850	0.790	0.850	0.790	0.850	78,009	0.8261	0.00%
1996-08-06	0	0.990	0.900	0.990	0.930	0.990	11,262	10,518	0.9339	0.850	0.773	0.850	0.799	0.850	13,112	0.8021	-1.00%
1996-08-05	0	1.000	0.920	1.020	-	-	0	0	-	0.859	0.790	0.876	-	-	0	-	0.00%
1996-08-02	0	1.000	0.930	1.020	0.930	0.930	1,000	930	0.9300	0.859	0.799	0.876	0.799	0.799	1,164	0.7988	0.00%
1996-08-01	0	1.000	0.940	1.010	0.930	1.000	5,500	5,225	0.9500	0.859	0.807	0.867	0.799	0.859	6,404	0.8159	-0.99%
1996-07-31	0	1.010	0.930	1.010	-	-	0	0	-	0.867	0.799	0.867	-	-	0	-	0.00%
1996-07-30	0	1.010	-	1.010	-	-	0	0	-	0.867	-	0.867	-	-	0	-	-1.94%
1996-07-29	0	1.030	-	1.050	-	-	182	187	1.0275	0.885	-	0.902	-	-	212	0.8825	0.00%
1996-07-26	0	1.030	1.000	1.030	1.000	1.030	33,754	33,879	1.0037	0.885	0.859	0.885	0.859	0.885	39,300	0.8621	3.00%
1996-07-25	0	1.000	0.920	1.050	0.950	1.050	44,152	44,234	1.0019	0.859	0.790	0.902	0.816	0.902	51,407	0.8605	1.01%
1996-07-24	0	0.990	0.950	1.000	0.950	0.990	158,500	156,550	0.9877	0.850	0.816	0.859	0.816	0.850	184,543	0.8483	4.21%
1996-07-23	0	0.950	-	0.970	0.950	0.950	3,000	2,850	0.9500	0.816	-	0.833	0.816	0.816	3,493	0.8159	2.15%
1996-07-22	0	0.930	0.900	0.950	0.920	0.930	10,500	9,720	0.9257	0.799	0.773	0.816	0.790	0.799	12,225	0.7951	1.09%
1996-07-19	0	0.920	0.920	0.950	0.920	0.940	81,000	75,000	0.9259	0.790	0.790	0.816	0.790	0.807	94,309	0.7953	0.00%
1996-07-18	0	0.920	0.870	0.920	0.880	0.920	10,000	8,880	0.8880	0.790	0.747	0.790	0.756	0.790	11,643	0.7627	3.37%
1996-07-17	0	0.890	-	0.920	0.890	0.900	9,500	8,475	0.8921	0.764	-	0.790	0.764	0.773	11,061	0.7662	-3.26%
1996-07-16	0	0.920	0.880	0.920	-	-	480	394	0.8208	0.790	0.756	0.790	-	-	559	0.7050	0.00%
1996-07-15	0	0.920	0.900	0.920	0.920	0.920	51,000	46,920	0.9200	0.790	0.773	0.790	0.790	0.790	59,380	0.7902	0.00%
1996-07-12	0	0.920	0.880	0.920	-	-	0	0	-	0.790	0.756	0.790	-	-	0	-	0.00%
1996-07-11	0	0.920	0.840	0.920	0.850	0.920	106,000	91,270	0.8610	0.790	0.721	0.790	0.730	0.790	123,417	0.7395	3.37%
1996-07-10	0	0.890	0.890	0.920	0.890	0.900	35,868	31,938	0.8904	0.764	0.764	0.790	0.764	0.773	41,762	0.7648	2.30%
1996-07-09	0	0.870	0.870	0.900	0.870	0.870	4,182	3,629	0.8678	0.747	0.747	0.773	0.747	0.747	4,869	0.7453	-1.14%
1996-07-08	0	0.880	-	0.920	-	-	0	0	-	0.756	-	0.790	-	-	0	-	0.00%
1996-07-05	0	0.880	0.880	0.900	0.880	0.890	9,500	8,350	0.8789	0.756	0.756	0.773	0.756	0.764	11,061	0.7549	-4.35%
1996-07-04	0	0.920	0.920	0.930	0.880	0.880	1,000	880	0.8800	0.790	0.790	0.799	0.756	0.756	1,164	0.7558	2.22%
1996-07-03	0	0.900	0.860	0.930	0.900	0.900	23,500	21,115	0.8985	0.773	0.739	0.799	0.773	0.773	27,361	0.7717	1.12%
1996-07-02	0	0.890	0.890	0.910	0.890	0.890	3,000	2,670	0.8900	0.764	0.764	0.782	0.764	0.764	3,493	0.7644	-1.11%
1996-07-01	0	0.900	0.890	0.900	0.900	0.920	30,000	27,060	0.9020	0.773	0.764	0.773	0.773	0.790	34,929	0.7747	-2.17%
1996-06-28	0	0.920	0.880	0.940	0.900	0.920	11,000	10,000	0.9091	0.790	0.756	0.807	0.773	0.790	12,807	0.7808	2.22%
1996-06-27	0	0.900	0.870	0.910	-	-	0	0	-	0.773	0.747	0.782	-	-	0	-	0.00%
1996-06-26	0	0.900	0.900	0.920	0.900	0.900	49,000	44,100	0.9000	0.773	0.773	0.790	0.773	0.773	57,051	0.7730	-4.26%
1996-06-25	0	0.940	0.910	0.940	-	-	1,160	986	0.8500	0.807	0.782	0.807	-	-	1,351	0.7300	0.00%
1996-06-24	0	0.940	-	-	-	-	0	0	-	0.807	-	-	-	-	0	-	0.00%
1996-06-21	0	0.940	0.900	0.940	-	-	0	0	-	0.807	0.773	0.807	-	-	0	-	0.00%
1996-06-19	0	0.940	0.940	0.950	0.910	0.910	2,000	1,820	0.9100	0.807	0.807	0.816	0.782	0.782	2,329	0.7816	-2.08%
1996-06-18	0	0.960	0.910	0.960	-	-	0	0	-	0.825	0.782	0.825	-	-	0	-	0.00%
1996-06-14	0	0.960	-	0.990	-	-	300	261	0.8700	0.825	-	0.850	-	-	349	0.7472	0.00%
1996-06-13	0	0.960	-	1.000	-	-	0	0	-	0.825	-	0.859	-	-	0	-	0.00%
1996-06-12	0	0.960	0.920	0.980	-	-	0	0	-	0.825	0.790	0.842	-	-	0	-	0.00%
1996-06-11	0	0.960	0.940	0.970	0.920	0.960	87,680	83,738	0.9550	0.825	0.807	0.833	0.790	0.825	102,087	0.8203	4.35%
1996-06-10	0	0.920	0.920	-	-	-	0	0	-	0.790	0.790	-	-	-	0	-	1.10%
1996-06-07	0	0.910	0.910	0.950	0.910	0.950	81,000	76,870	0.9490	0.782	0.782	0.816	0.782	0.816	94,309	0.8151	1.11%
1996-06-06	0	0.900	0.900	-	-	-	0	0	-	0.773	0.773	-	-	-	0	-	1.12%
1996-06-05	0	0.890	0.890	-	0.880	0.880	1,000	880	0.8800	0.764	0.764	-	0.756	0.756	1,164	0.7558	-1.11%
1996-06-04	0	0.900	0.900	0.970	0.880	0.930	6,000	5,530	0.9217	0.773	0.773	0.833	0.756	0.799	6,986	0.7916	-1.10%
1996-06-03	0	0.910	0.910	0.920	0.910	0.910	1,000	910	0.9100	0.782	0.782	0.790	0.782	0.782	1,164	0.7816	-2.15%
1996-05-31	0	0.930	0.930	0.940	0.900	0.910	39,500	35,615	0.9016	0.799	0.799	0.807	0.773	0.782	45,990	0.7744	1.09%
1996-05-30	0	0.920	0.900	0.920	0.900	0.920	115,000	105,060	0.9136	0.790	0.773	0.790	0.773	0.790	133,896	0.7846	2.22%
1996-05-29	0	0.900	0.890	0.950	0.900	0.900	78,000	70,200	0.9000	0.773	0.764	0.816	0.773	0.773	90,816	0.7730	3.45%
1996-05-28	0	0.870	0.870	0.880	0.830	0.870	43,335	36,748	0.8480	0.747	0.747	0.756	0.713	0.747	50,455	0.7283	4.82%
1996-05-27	0	0.830	0.850	0.860	0.820	0.830	65,526	53,924	0.8229	0.713	0.730	0.739	0.704	0.713	76,293	0.7068	-3.49%
1996-05-24	0	0.860	0.850	0.870	0.860	0.880	25,000	21,700	0.8680	0.739	0.730	0.747	0.739	0.756	29,108	0.7455	-3.37%
1996-05-23	0	0.890	0.850	0.890	-	-	0	0	-	0.764	0.730	0.764	-	-	0	-	0.00%
1996-05-22	0	0.890	0.850	0.920	-	-	0	0	-	0.764	0.730	0.790	-	-	0	-	0.00%
1996-05-21	0	0.890	0.890	0.900	0.850	0.860	22,000	18,900	0.8591	0.764	0.764	0.773	0.730	0.739	25,615	0.7379	0.00%
1996-05-20	0	0.890	0.890	0.900	0.860	0.860	20,000	17,200	0.8600	0.764	0.764	0.773	0.739	0.739	23,286	0.7386	1.14%
1996-05-17	0	0.880	0.880	0.890	0.870	0.890	30,000	26,300	0.8767	0.756	0.756	0.764	0.747	0.764	34,929	0.7529	-1.12%
1996-05-16	0	0.890	0.890	0.900	0.860	0.860	99,000	85,140	0.8600	0.764	0.764	0.773	0.739	0.739	115,267	0.7386	-1.11%
1996-05-15	0	0.900	-	0.940	-	-	0	0	-	0.773	-	0.807	-	-	0	-	0.00%
1996-05-14	0	0.900	-	0.940	-	-	0	0	-	0.773	-	0.807	-	-	0	-	0.00%
1996-05-13	0	0.900	0.860	0.900	0.860	0.900	17,500	15,060	0.8606	0.773	0.739	0.773	0.739	0.773	20,375	0.7391	2.27%
1996-05-10	0	0.880	0.840	-	0.880	0.880	50,000	44,000	0.8800	0.756	0.721	-	0.756	0.756	58,216	0.7558	0.00%
1996-05-09	0	0.880	0.880	0.900	0.880	0.880	18,500	16,250	0.8784	0.756	0.756	0.773	0.756	0.756	21,540	0.7544	-4.35%
1996-05-08	0	0.920	0.920	-	0.880	0.880	39,000	34,320	0.8800	0.790	0.790	-	0.756	0.756	45,408	0.7558	2.22%
1996-05-07	0	0.900	0.890	0.940	0.900	0.900	50,000	45,000	0.9000	0.773	0.764	0.807	0.773	0.773	58,216	0.7730	-4.26%
1996-05-06	0	0.940	0.900	-	-	-	0	0	-	0.807	0.773	-	-	-	0	-	0.00%
1996-05-03	0	0.940	0.910	0.940	0.900	0.940	6,000	5,440	0.9067	0.807	0.782	0.807	0.773	0.807	6,986	0.7787	4.44%
1996-05-02	0	0.900	0.900	0.940	0.900	0.940	10,000	9,200	0.9200	0.773	0.773	0.807	0.773	0.807	11,643	0.7902	-5.26%
1996-05-01	0	0.950	0.930	0.950	0.950	0.950	10,000	9,500	0.9500	0.816	0.799	0.816	0.816	0.816	11,643	0.8159	0.00%
1996-04-30	0	0.950	0.950	-	0.920	0.940	63,000	59,160	0.9390	0.816	0.816	-	0.790	0.807	73,352	0.8065	0.00%
1996-04-29	0	0.950	-	0.970	-	-	0	0	-	0.816	-	0.833	-	-	0	-	0.00%
1996-04-26	0	0.950	0.900	0.970	-	-	0	0	-	0.816	0.773	0.833	-	-	0	-	0.00%
1996-04-25	0	0.950	0.950	-	0.910	0.910	5,600	5,054	0.9025	0.816	0.816	-	0.782	0.782	6,520	0.7751	2.15%
1996-04-24	0	0.930	0.930	0.950	0.920	0.930	35,000	32,250	0.9214	0.799	0.799	0.816	0.790	0.799	40,751	0.7914	0.00%
1996-04-23	0	0.930	0.890	-	0.930	0.930	40,875	37,970	0.9289	0.799	0.764	-	0.799	0.799	47,591	0.7978	-2.11%
1996-04-22	0	0.950	0.930	-	-	-	0	0	-	0.816	0.799	-	-	-	0	-	0.00%
1996-04-19	0	0.950	0.950	1.020	0.930	0.950	54,000	51,240	0.9489	0.816	0.816	0.876	0.799	0.816	62,873	0.8150	2.15%
1996-04-18	0	0.930	0.930	1.000	0.930	0.930	5,000	4,650	0.9300	0.799	0.799	0.859	0.799	0.799	5,822	0.7988	-4.12%
1996-04-17	0	0.970	0.940	1.000	-	-	0	0	-	0.833	0.807	0.859	-	-	0	-	0.00%
1996-04-16	0	0.970	0.940	1.000	0.970	0.970	20,500	19,855	0.9685	0.833	0.807	0.859	0.833	0.833	23,868	0.8319	0.00%
1996-04-15	0	0.970	0.970	1.000	-	-	0	0	-	0.833	0.833	0.859	-	-	0	-	1.04%
1996-04-12	0	0.960	0.960	1.000	0.960	0.960	31,000	29,760	0.9600	0.825	0.825	0.859	0.825	0.825	36,094	0.8245	-2.04%
1996-04-11	0	0.980	0.980	1.040	-	-	0	0	-	0.842	0.842	0.893	-	-	0	-	0.00%
1996-04-10	0	0.980	0.980	-	-	-	0	0	-	0.842	0.842	-	-	-	0	-	0.00%
1996-04-09	0	0.980	0.960	1.000	0.960	0.980	162,700	159,290	0.9790	0.842	0.825	0.859	0.825	0.842	189,433	0.8409	-1.01%
1996-04-03	0	0.990	0.990	1.050	-	-	0	0	-	0.850	0.850	0.902	-	-	0	-	1.02%
1996-04-02	0	0.980	1.000	1.050	0.980	0.980	5,000	4,900	0.9800	0.842	0.859	0.902	0.842	0.842	5,822	0.8417	-6.67%
1996-04-01	0	1.050	-	1.050	-	-	0	0	-	0.902	-	0.902	-	-	0	-	-2.78%
1996-03-29	0	1.080	-	1.080	-	-	0	0	-	0.928	-	0.928	-	-	0	-	0.00%
1996-03-28	0	1.080	1.000	1.120	-	-	500	455	0.9100	0.928	0.859	0.962	-	-	582	0.7816	0.00%
1996-03-27	0	1.080	0.970	1.100	-	-	0	0	-	0.928	0.833	0.945	-	-	0	-	0.00%
1996-03-26	0	1.080	1.020	1.080	1.020	1.080	34,000	35,940	1.0571	0.928	0.876	0.928	0.876	0.928	39,587	0.9079	1.89%
1996-03-25	0	1.060	1.050	1.080	1.060	1.060	25,000	26,500	1.0600	0.910	0.902	0.928	0.910	0.910	29,108	0.9104	-1.85%
1996-03-22	0	1.080	1.050	1.100	1.040	1.100	94,500	101,060	1.0694	0.928	0.902	0.945	0.893	0.945	110,027	0.9185	0.93%
1996-03-21	0	1.070	1.040	1.070	1.040	1.070	37,500	39,000	1.0400	0.919	0.893	0.919	0.893	0.919	43,662	0.8932	0.00%
1996-03-20	0	1.070	1.010	1.070	1.070	1.070	2,000	2,140	1.0700	0.919	0.867	0.919	0.919	0.919	2,329	0.9190	0.00%
1996-03-19	0	1.070	1.020	1.070	1.010	1.070	6,507	6,602	1.0146	0.919	0.876	0.919	0.867	0.919	7,576	0.8714	4.90%
1996-03-18	0	1.020	1.010	1.060	1.020	1.020	22,441	22,859	1.0186	0.876	0.867	0.910	0.876	0.876	26,128	0.8749	-1.92%
1996-03-15	0	1.040	1.000	1.040	-	-	0	0	-	0.893	0.859	0.893	-	-	0	-	-0.95%
1996-03-14	0	1.050	0.980	1.050	-	-	0	0	-	0.902	0.842	0.902	-	-	0	-	0.00%
1996-03-13	0	1.050	0.980	1.050	0.980	1.050	57,000	59,500	1.0439	0.902	0.842	0.902	0.842	0.902	66,366	0.8965	1.94%
1996-03-12	0	1.030	1.000	1.060	1.000	1.030	110,000	113,270	1.0297	0.885	0.859	0.910	0.859	0.885	128,074	0.8844	4.04%
1996-03-11	0	0.990	0.980	0.990	0.980	1.050	191,815	193,239	1.0074	0.850	0.842	0.850	0.842	0.902	223,332	0.8653	-12.39%
1996-03-08	0	1.130	1.130	1.200	1.130	1.170	44,000	49,960	1.1355	0.971	0.971	1.031	0.971	1.005	51,230	0.9752	1.80%
1996-03-07	0	1.110	1.110	1.130	1.100	1.100	186,000	204,600	1.1000	0.953	0.953	0.971	0.945	0.945	216,562	0.9448	-1.77%
1996-03-06	0	1.130	1.080	1.130	1.080	1.130	52,000	56,590	1.0883	0.971	0.928	0.971	0.928	0.971	60,544	0.9347	1.80%
1996-03-05	0	1.110	1.070	1.130	1.110	1.110	20,000	22,200	1.1100	0.953	0.919	0.971	0.953	0.953	23,286	0.9534	1.83%
1996-03-04	0	1.090	1.080	1.100	1.080	1.100	64,500	70,100	1.0868	0.936	0.928	0.945	0.928	0.945	75,098	0.9334	0.00%
1996-03-01	0	1.090	1.090	1.120	1.090	1.090	54,000	58,860	1.0900	0.936	0.936	0.962	0.936	0.936	62,873	0.9362	-3.54%
1996-02-29	0	1.130	1.080	1.130	1.080	1.130	186,000	204,560	1.0998	0.971	0.928	0.971	0.928	0.971	216,562	0.9446	0.00%
1996-02-28	0	1.130	1.130	1.140	1.110	1.160	114,400	128,864	1.1264	0.971	0.971	0.979	0.953	0.996	133,197	0.9675	1.80%
1996-02-27	0	1.110	1.090	1.110	1.040	1.110	245,000	262,730	1.0724	0.953	0.936	0.953	0.893	0.953	285,256	0.9210	11.00%
1996-02-26	0	1.000	1.000	1.050	1.000	1.000	19,000	19,000	1.0000	0.859	0.859	0.902	0.859	0.859	22,122	0.8589	-0.99%
1996-02-23	0	1.010	1.040	1.050	1.010	1.020	64,292	65,529	1.0192	0.867	0.893	0.902	0.867	0.876	74,856	0.8754	-1.94%
1996-02-22	0	1.030	1.030	1.040	1.030	1.030	58,400	60,128	1.0296	0.885	0.885	0.893	0.885	0.885	67,996	0.8843	0.00%
1996-02-16	0	1.030	1.020	1.050	1.010	1.030	31,699	32,123	1.0134	0.885	0.876	0.902	0.867	0.885	36,907	0.8704	0.98%
1996-02-15	0	1.020	1.010	1.020	1.010	1.060	135,000	138,700	1.0274	0.876	0.867	0.876	0.867	0.910	157,182	0.8824	2.00%
1996-02-14	0	1.000	0.980	1.000	-	-	0	0	-	0.859	0.842	0.859	-	-	0	-	0.00%
1996-02-13	0	1.000	0.970	1.000	0.960	1.000	40,500	40,075	0.9895	0.859	0.833	0.859	0.825	0.859	47,155	0.8499	0.00%
1996-02-12	0	1.000	0.990	1.030	1.000	1.000	76,000	76,000	1.0000	0.859	0.850	0.885	0.859	0.859	88,488	0.8589	0.00%
1996-02-09	0	1.000	0.990	1.020	0.970	1.000	11,000	10,970	0.9973	0.859	0.850	0.876	0.833	0.859	12,807	0.8565	0.00%
1996-02-08	0	1.000	1.000	1.010	0.970	0.970	20,000	19,400	0.9700	0.859	0.859	0.867	0.833	0.833	23,286	0.8331	3.09%
1996-02-07	0	0.970	0.970	1.030	0.970	0.970	10,000	9,700	0.9700	0.833	0.833	0.885	0.833	0.833	11,643	0.8331	-5.83%
1996-02-06	0	1.030	0.960	1.030	-	-	0	0	-	0.885	0.825	0.885	-	-	0	-	-0.96%
1996-02-05	0	1.040	1.040	1.070	1.000	1.050	83,000	85,600	1.0313	0.893	0.893	0.919	0.859	0.902	96,638	0.8858	4.00%
1996-02-02	0	1.000	0.970	1.000	0.970	1.000	180,500	177,300	0.9823	0.859	0.833	0.859	0.833	0.859	210,158	0.8437	0.00%
1996-02-01	0	1.000	1.000	1.020	0.960	1.000	49,000	48,540	0.9906	0.859	0.859	0.876	0.825	0.859	57,051	0.8508	0.00%
1996-01-31	0	1.000	1.020	1.040	0.970	1.100	75,300	76,986	1.0224	0.859	0.876	0.893	0.833	0.945	87,673	0.8781	1.01%
1996-01-30	0	0.990	0.970	1.000	0.950	1.020	173,000	168,790	0.9757	0.850	0.833	0.859	0.816	0.876	201,426	0.8380	5.32%
1996-01-29	0	0.940	0.910	0.970	0.890	0.950	142,100	131,382	0.9246	0.807	0.782	0.833	0.764	0.816	165,449	0.7941	2.17%
1996-01-26	0	0.920	0.900	0.920	0.890	0.920	60,000	53,660	0.8943	0.790	0.773	0.790	0.764	0.790	69,859	0.7681	0.00%
1996-01-25	0	0.920	0.900	0.920	-	-	0	0	-	0.790	0.773	0.790	-	-	0	-	-1.08%
1996-01-24	0	0.930	0.890	0.930	0.890	0.930	98,000	88,135	0.8993	0.799	0.764	0.799	0.764	0.799	114,102	0.7724	3.33%
1996-01-23	0	0.900	0.880	0.910	0.900	0.910	100,000	90,500	0.9050	0.773	0.756	0.782	0.773	0.782	116,431	0.7773	-2.17%
1996-01-22	0	0.920	0.920	0.940	0.910	0.920	91,812	84,318	0.9184	0.790	0.790	0.807	0.782	0.790	106,898	0.7888	0.00%
1996-01-19	0	0.920	0.920	0.960	0.920	0.930	30,000	27,800	0.9267	0.790	0.790	0.825	0.790	0.799	34,929	0.7959	-4.17%
1996-01-18	0	0.960	0.950	0.960	0.960	0.960	20,000	19,200	0.9600	0.825	0.816	0.825	0.825	0.825	23,286	0.8245	-1.03%
1996-01-17	0	0.970	0.960	0.970	0.970	0.990	67,000	65,390	0.9760	0.833	0.825	0.833	0.833	0.850	78,009	0.8382	-1.02%
1996-01-16	0	0.980	0.960	0.990	0.970	1.000	81,000	79,080	0.9763	0.842	0.825	0.850	0.833	0.859	94,309	0.8385	1.03%
1996-01-15	0	0.970	0.950	1.010	0.950	0.970	73,500	70,315	0.9567	0.833	0.816	0.867	0.816	0.833	85,577	0.8217	-1.02%
1996-01-12	0	0.980	-	1.000	-	-	181	163	0.9006	0.842	-	0.859	-	-	211	0.7735	0.00%
1996-01-11	0	0.980	0.980	0.990	0.910	0.910	1,000	910	0.9100	0.842	0.842	0.850	0.782	0.782	1,164	0.7816	3.16%
1996-01-10	0	0.950	0.940	0.990	0.950	0.950	20,000	19,000	0.9500	0.816	0.807	0.850	0.816	0.816	23,286	0.8159	-3.06%
1996-01-09	0	0.980	0.950	0.990	0.950	1.040	42,000	40,600	0.9667	0.842	0.816	0.850	0.816	0.893	48,901	0.8302	-2.00%
1996-01-08	0	1.000	0.980	1.000	0.970	1.000	33,000	32,095	0.9726	0.859	0.842	0.859	0.833	0.859	38,422	0.8353	-1.96%
1996-01-05	0	1.020	1.000	1.020	0.950	1.020	38,500	37,360	0.9704	0.876	0.859	0.876	0.816	0.876	44,826	0.8334	3.03%
1996-01-04	0	0.990	0.950	0.990	0.950	0.990	36,000	34,240	0.9511	0.850	0.816	0.850	0.816	0.850	41,915	0.8169	0.00%
1996-01-03	0	0.990	0.970	0.990	0.980	1.000	31,000	30,430	0.9816	0.850	0.833	0.850	0.842	0.859	36,094	0.8431	-1.98%
1996-01-02	0	1.010	-	1.020	-	-	0	0	-	0.867	-	0.876	-	-	0	-	0.00%
1995-12-29	0	1.010	-	1.030	-	-	0	0	-	0.867	-	0.885	-	-	0	-	0.00%
1995-12-28	0	1.010	0.960	1.010	0.940	1.010	5,000	4,770	0.9540	0.867	0.825	0.867	0.807	0.867	5,822	0.8194	4.12%
1995-12-27	0	0.970	0.970	1.010	0.970	0.970	16,780	16,206	0.9658	0.833	0.833	0.867	0.833	0.833	19,537	0.8295	1.04%
1995-12-22	0	0.960	0.940	1.020	-	-	0	0	-	0.825	0.807	0.876	-	-	0	-	0.00%
1995-12-21	0	0.960	0.960	1.000	0.960	0.960	3,320	3,122	0.9404	0.825	0.825	0.859	0.825	0.825	3,866	0.8077	-4.00%
1995-12-20	0	1.000	0.960	1.000	0.960	1.000	5,000	4,880	0.9760	0.859	0.825	0.859	0.825	0.859	5,822	0.8383	4.17%
1995-12-19	0	0.960	0.960	1.000	-	-	0	0	-	0.825	0.825	0.859	-	-	0	-	0.00%
1995-12-18	0	0.960	0.960	1.010	0.960	0.960	10,000	9,600	0.9600	0.825	0.825	0.867	0.825	0.825	11,643	0.8245	-4.95%
1995-12-15	0	1.010	0.970	1.030	0.980	1.010	60,000	59,700	0.9950	0.867	0.833	0.885	0.842	0.867	69,859	0.8546	-0.98%
1995-12-14	0	1.020	0.980	1.020	1.000	1.020	80,000	80,600	1.0075	0.876	0.842	0.876	0.859	0.876	93,145	0.8653	-1.92%
1995-12-13	0	1.040	0.990	1.040	-	-	0	0	-	0.893	0.850	0.893	-	-	0	-	0.00%
1995-12-12	0	1.040	0.990	1.040	0.980	1.040	70,000	71,000	1.0143	0.893	0.850	0.893	0.842	0.893	81,502	0.8711	5.05%
1995-12-11	0	0.990	0.990	1.000	0.990	0.990	4,000	3,960	0.9900	0.850	0.850	0.859	0.850	0.850	4,657	0.8503	0.00%
1995-12-08	0	0.990	0.980	1.000	-	-	0	0	-	0.850	0.842	0.859	-	-	0	-	0.00%
1995-12-07	0	0.990	0.980	1.000	0.990	0.990	20,800	20,520	0.9865	0.850	0.842	0.859	0.850	0.850	24,218	0.8473	-1.00%
1995-12-06	0	1.000	1.000	1.050	1.000	1.050	59,273	60,517	1.0210	0.859	0.859	0.902	0.859	0.902	69,012	0.8769	0.00%
1995-12-05	0	1.000	1.000	1.060	1.000	1.010	11,200	11,252	1.0046	0.859	0.859	0.910	0.859	0.867	13,040	0.8629	-1.96%
1995-12-04	0	1.020	1.020	1.070	1.020	1.030	31,417	32,320	1.0287	0.876	0.876	0.919	0.876	0.885	36,579	0.8836	-2.86%
1995-12-01	0	1.050	1.050	1.120	1.040	1.050	62,375	65,263	1.0463	0.902	0.902	0.962	0.893	0.902	72,624	0.8986	-2.78%
1995-11-30	0	1.080	1.050	1.080	-	-	0	0	-	0.928	0.902	0.928	-	-	0	-	-0.92%
1995-11-29	0	1.090	1.060	1.100	1.030	1.090	111,000	118,240	1.0652	0.936	0.910	0.945	0.885	0.936	129,239	0.9149	-1.80%
1995-11-28	0	1.110	1.090	1.110	1.010	1.110	231,000	249,020	1.0780	0.953	0.936	0.953	0.867	0.953	268,956	0.9259	7.77%
1995-11-27	0	1.030	1.030	1.070	1.000	1.030	96,000	97,770	1.0184	0.885	0.885	0.919	0.859	0.885	111,774	0.8747	5.10%
1995-11-24	0	0.980	0.980	1.020	0.980	0.980	6,500	6,330	0.9738	0.842	0.842	0.876	0.842	0.842	7,568	0.8364	0.00%
1995-11-23	0	0.980	0.980	1.040	0.980	0.980	36,500	35,730	0.9789	0.842	0.842	0.893	0.842	0.842	42,497	0.8408	2.08%
1995-11-22	0	0.960	-	-	-	-	0	0	-	0.825	-	-	-	-	0	-	0.00%
1995-11-21	0	0.960	-	1.000	-	-	0	0	-	0.825	-	0.859	-	-	0	-	0.00%
1995-11-20	0	0.960	0.930	1.040	0.960	0.960	29,000	27,840	0.9600	0.825	0.799	0.893	0.825	0.825	33,765	0.8245	-4.00%
1995-11-17	0	1.000	-	1.000	-	-	0	0	-	0.859	-	0.859	-	-	0	-	0.00%
1995-11-16	0	1.000	0.980	1.050	1.000	1.010	125,500	125,675	1.0014	0.859	0.842	0.902	0.859	0.867	146,121	0.8601	-6.54%
1995-11-15	0	1.070	-	1.100	-	-	0	0	-	0.919	-	0.945	-	-	0	-	0.00%
1995-11-14	0	1.070	1.000	1.070	1.040	1.070	12,000	12,600	1.0500	0.919	0.859	0.919	0.893	0.919	13,972	0.9018	0.94%
1995-11-13	0	1.060	1.010	1.080	1.040	1.040	2,960	3,002	1.0142	0.910	0.867	0.928	0.893	0.893	3,446	0.8711	4.95%
1995-11-10	0	1.010	1.010	1.040	1.010	1.010	7,000	7,070	1.0100	0.867	0.867	0.893	0.867	0.867	8,150	0.8675	-2.88%
1995-11-09	0	1.040	1.040	1.090	1.020	1.050	41,500	43,040	1.0371	0.893	0.893	0.936	0.876	0.902	48,319	0.8907	-0.95%
1995-11-08	0	1.050	1.030	1.050	-	-	0	0	-	0.902	0.885	0.902	-	-	0	-	0.00%
1995-11-07	0	1.050	1.050	-	1.050	1.050	16,000	16,800	1.0500	0.902	0.902	-	0.902	0.902	18,629	0.9018	-1.87%
1995-11-06	0	1.070	1.070	1.130	1.070	1.090	42,575	46,292	1.0873	0.919	0.919	0.971	0.919	0.936	49,571	0.9339	0.00%
1995-11-03	0	1.070	1.070	-	1.050	1.070	26,000	27,700	1.0654	0.919	0.919	-	0.902	0.919	30,272	0.9150	-2.73%
1995-11-02	0	1.100	1.060	1.100	-	-	0	0	-	0.945	0.910	0.945	-	-	0	-	-2.65%
1995-10-31	0	1.130	1.070	1.130	1.100	1.130	30,280	33,981	1.1222	0.971	0.919	0.971	0.945	0.971	35,255	0.9639	2.73%
1995-10-30	0	1.100	1.100	-	1.100	1.100	1,000	1,100	1.1000	0.945	0.945	-	0.945	0.945	1,164	0.9448	0.00%
1995-10-27	0	1.100	-	1.100	-	-	0	0	-	0.945	-	0.945	-	-	0	-	0.00%
1995-10-26	0	1.100	1.060	1.140	-	-	0	0	-	0.945	0.910	0.979	-	-	0	-	0.00%
1995-10-25	0	1.100	1.100	1.150	1.100	1.100	3,000	3,300	1.1000	0.945	0.945	0.988	0.945	0.945	3,493	0.9448	-3.51%
1995-10-24	0	1.140	1.080	1.140	1.060	1.150	55,000	61,150	1.1118	0.979	0.928	0.979	0.910	0.988	64,037	0.9549	2.70%
1995-10-23	0	1.110	1.110	1.200	1.110	1.110	3,000	3,330	1.1100	0.953	0.953	1.031	0.953	0.953	3,493	0.9534	-2.63%
1995-10-20	0	1.140	1.140	1.160	1.140	1.210	130,020	149,872	1.1527	0.979	0.979	0.996	0.979	1.039	151,384	0.9900	-5.79%
1995-10-19	0	1.210	1.140	1.210	1.180	1.260	152,000	183,560	1.2076	1.039	0.979	1.039	1.013	1.082	176,975	1.0372	6.14%
1995-10-18	0	1.140	1.140	1.160	1.090	1.140	75,500	83,620	1.1075	0.979	0.979	0.996	0.936	0.979	87,905	0.9512	4.59%
1995-10-17	0	1.090	1.070	1.090	1.040	1.090	43,543	45,943	1.0551	0.936	0.919	0.936	0.893	0.936	50,698	0.9062	3.81%
1995-10-16	0	1.050	1.050	1.100	1.000	1.050	92,500	95,015	1.0272	0.902	0.902	0.945	0.859	0.902	107,699	0.8822	-4.55%
1995-10-13	0	1.100	1.100	1.170	1.100	1.170	47,587	53,724	1.1290	0.945	0.945	1.005	0.945	1.005	55,406	0.9696	-5.17%
1995-10-12	0	1.160	1.160	1.190	1.160	1.200	54,000	64,080	1.1867	0.996	0.996	1.022	0.996	1.031	62,873	1.0192	-5.69%
1995-10-11	0	1.230	1.200	1.230	-	-	0	0	-	1.056	1.031	1.056	-	-	0	-	0.00%
1995-10-10	0	1.230	-	1.230	-	-	0	0	-	1.056	-	1.056	-	-	0	-	0.00%
1995-10-09	0	1.230	1.200	1.230	1.210	1.230	9,500	11,525	1.2132	1.056	1.031	1.056	1.039	1.056	11,061	1.0420	-1.60%
1995-10-06	0	1.250	1.230	1.260	-	-	0	0	-	1.074	1.056	1.082	-	-	0	-	0.00%
1995-10-05	0	1.250	1.220	1.290	1.220	1.260	85,580	105,793	1.2362	1.074	1.048	1.108	1.048	1.082	99,642	1.0617	0.81%
1995-10-04	0	1.240	1.240	1.280	1.230	1.300	101,800	129,572	1.2728	1.065	1.065	1.099	1.056	1.117	118,527	1.0932	-1.59%
1995-10-03	0	1.260	-	1.280	-	-	0	0	-	1.082	-	1.099	-	-	0	-	0.00%
1995-10-02	0	1.260	1.260	1.280	1.200	1.260	37,562	46,411	1.2356	1.082	1.082	1.099	1.031	1.082	43,734	1.0612	5.00%
1995-09-29	0	1.200	1.200	1.320	1.200	1.600	626,760	853,873	1.3624	1.031	1.031	1.134	1.031	1.374	729,743	1.1701	-24.05%
1995-09-28	0	1.580	1.540	1.600	1.580	1.580	20,000	31,600	1.5800	1.357	1.323	1.374	1.357	1.357	23,286	1.3570	-2.47%
1995-09-27	0	1.620	1.590	1.620	-	-	0	0	-	1.391	1.366	1.391	-	-	0	-	-0.61%
1995-09-26	0	1.630	1.590	1.630	1.590	1.630	94,500	151,345	1.6015	1.400	1.366	1.400	1.366	1.400	110,027	1.3755	1.24%
1995-09-25	0	1.610	1.580	1.620	1.550	1.640	101,000	164,350	1.6272	1.383	1.357	1.391	1.331	1.409	117,595	1.3976	3.87%
1995-09-22	0	1.550	1.510	1.580	1.510	1.550	27,500	42,010	1.5276	1.331	1.297	1.357	1.297	1.331	32,019	1.3121	2.65%
1995-09-21	0	1.510	1.510	1.580	1.500	1.510	105,000	157,700	1.5019	1.297	1.297	1.357	1.288	1.297	122,253	1.2900	0.00%
1995-09-20	0	1.510	1.510	1.580	1.500	1.550	34,000	52,150	1.5338	1.297	1.297	1.357	1.288	1.331	39,587	1.3174	-2.58%
1995-09-19	0	1.550	1.510	1.560	1.510	1.550	50,800	78,020	1.5358	1.331	1.297	1.340	1.297	1.331	59,147	1.3191	0.65%
1995-09-18	0	1.540	1.520	1.590	1.540	1.550	15,500	23,890	1.5413	1.323	1.305	1.366	1.323	1.331	18,047	1.3238	-2.53%
1995-09-15	0	1.580	1.540	1.620	1.550	1.620	144,200	226,270	1.5691	1.357	1.323	1.391	1.331	1.391	167,894	1.3477	-0.63%
1995-09-14	0	1.590	1.570	1.600	1.570	1.600	62,500	99,415	1.5906	1.366	1.348	1.374	1.348	1.374	72,769	1.3662	0.00%
1995-09-13	0	1.590	1.570	1.620	-	-	0	0	-	1.366	1.348	1.391	-	-	0	-	0.00%
1995-09-12	0	1.590	1.560	1.600	1.590	1.630	137,000	219,940	1.6054	1.366	1.340	1.374	1.366	1.400	159,511	1.3788	-3.64%
1995-09-11	0	1.650	1.580	1.650	1.560	1.650	72,600	115,758	1.5945	1.417	1.357	1.417	1.340	1.417	84,529	1.3694	0.61%
1995-09-08	0	1.640	1.620	1.670	1.530	1.640	296,200	462,934	1.5629	1.409	1.391	1.434	1.314	1.409	344,869	1.3423	1.86%
1995-09-07	0	1.610	-	1.610	-	-	0	0	-	1.383	-	1.383	-	-	0	-	-2.42%
1995-09-06	0	1.650	1.580	1.650	1.600	1.670	218,400	356,070	1.6304	1.417	1.357	1.417	1.374	1.434	254,285	1.4003	-2.37%
1995-09-05	0	1.690	1.690	1.700	1.660	1.760	165,000	280,430	1.6996	1.452	1.452	1.460	1.426	1.512	192,111	1.4597	-6.11%
1995-09-04	0	1.800	1.760	1.840	1.800	1.800	17,201	30,866	1.7944	1.546	1.512	1.580	1.546	1.546	20,027	1.5412	0.00%
1995-09-01	0	1.800	1.760	1.840	-	-	0	0	-	1.546	1.512	1.580	-	-	0	-	0.00%
1995-08-31	0	1.800	1.800	1.850	1.800	1.850	87,000	158,260	1.8191	1.546	1.546	1.589	1.546	1.589	101,295	1.5624	-4.26%
1995-08-30	0	1.880	1.880	1.890	1.870	1.930	111,700	211,250	1.8912	1.615	1.615	1.623	1.606	1.658	130,054	1.6243	-1.05%
1995-08-29	0	1.900	1.900	1.930	1.900	1.930	32,000	61,460	1.9206	1.632	1.632	1.658	1.632	1.658	37,258	1.6496	-2.56%
1995-08-25	0	1.950	1.940	-	1.940	1.980	32,500	63,570	1.9560	1.675	1.666	-	1.666	1.701	37,840	1.6800	-1.52%
1995-08-24	0	1.980	1.980	2.000	1.980	2.025	123,300	246,160	1.9964	1.701	1.701	1.718	1.701	1.739	143,560	1.7147	-3.41%
1995-08-23	0	2.050	2.050	2.075	2.025	2.075	63,300	129,863	2.0515	1.761	1.761	1.782	1.739	1.782	73,701	1.7620	-1.20%
1995-08-22	0	2.075	2.075	2.125	2.075	2.125	64,000	134,425	2.1004	1.782	1.782	1.825	1.782	1.825	74,516	1.8040	-2.35%
1995-08-21	0	2.125	2.100	2.150	2.125	2.175	55,075	117,688	2.1369	1.825	1.804	1.847	1.825	1.868	64,124	1.8353	-3.41%
1995-08-18	0	2.200	2.150	2.200	2.150	2.225	15,500	34,125	2.2016	1.890	1.847	1.890	1.847	1.911	18,047	1.8909	0.00%
1995-08-17	0	0.022	0.021	0.022	0.021	0.022	6,850,000	150,050	0.0219	1.890	1.804	1.890	1.804	1.890	79,755	1.8814	0.00%
1995-08-16	0	0.022	0.021	0.022	0.021	0.022	6,726,000	147,160	0.0219	1.890	1.804	1.890	1.804	1.890	78,312	1.8792	-4.35%
1995-08-15	0	0.023	0.021	0.023	0.022	0.023	1,150,000	25,400	0.0221	1.975	1.804	1.975	1.890	1.975	13,390	1.8970	0.00%
1995-08-14	0	0.023	0.021	0.023	0.021	0.023	4,850,000	104,200	0.0215	1.975	1.804	1.975	1.804	1.975	56,469	1.8453	0.00%
1995-08-11	0	0.023	0.022	0.024	0.022	0.023	3,550,000	78,650	0.0222	1.975	1.890	2.061	1.890	1.975	41,333	1.9028	-4.17%
1995-08-10	0	0.024	0.022	0.024	0.022	0.024	4,700,000	103,550	0.0220	2.061	1.890	2.061	1.890	2.061	54,723	1.8923	4.35%
1995-08-09	0	0.023	0.023	0.024	0.023	0.024	11,250,000	258,350	0.0230	1.975	1.975	2.061	1.975	2.061	130,985	1.9724	-4.17%
1995-08-08	0	0.024	0.023	0.024	0.023	0.024	7,300,000	167,850	0.0230	2.061	1.975	2.061	1.975	2.061	84,995	1.9748	4.35%
1995-08-07	0	0.023	0.023	0.024	0.023	0.024	4,200,000	99,650	0.0237	1.975	1.975	2.061	1.975	2.061	48,901	2.0378	-4.17%
1995-08-04	0	0.024	0.023	0.025	0.023	0.024	30,490,000	730,350	0.0240	2.061	1.975	2.147	1.975	2.061	354,998	2.0573	0.00%
1995-08-03	0	0.024	0.024	0.025	0.024	0.025	22,000,000	543,000	0.0247	2.061	2.061	2.147	2.061	2.147	256,148	2.1199	-4.00%
1995-08-02	0	0.025	0.024	0.025	0.024	0.025	6,200,000	152,300	0.0246	2.147	2.061	2.147	2.061	2.147	72,187	2.1098	0.00%
1995-08-01	0	0.025	0.024	0.025	0.024	0.026	5,350,000	132,250	0.0247	2.147	2.061	2.147	2.061	2.233	62,291	2.1231	0.00%
1995-07-31	0	0.025	0.025	0.026	0.023	0.026	76,900,000	1,908,300	0.0248	2.147	2.147	2.233	1.975	2.233	895,355	2.1313	4.17%
1995-07-28	0	0.024	0.023	0.024	0.022	0.024	25,650,000	573,950	0.0224	2.061	1.975	2.061	1.890	2.061	298,646	1.9218	9.09%
1995-07-27	0	0.022	0.022	0.023	0.022	0.023	12,300,000	282,100	0.0229	1.890	1.890	1.975	1.890	1.975	143,210	1.9698	0.00%
1995-07-26	0	0.022	0.022	0.023	0.022	0.022	15,560,000	342,200	0.0220	1.890	1.890	1.975	1.890	1.890	181,167	1.8889	-4.35%
1995-07-25	0	0.023	0.022	0.023	0.022	0.023	2,800,000	64,050	0.0229	1.975	1.890	1.975	1.890	1.975	32,601	1.9647	0.00%
1995-07-24	0	0.023	0.022	0.023	0.022	0.023	2,300,000	52,400	0.0228	1.975	1.890	1.975	1.890	1.975	26,779	1.9567	0.00%
1995-07-21	0	0.023	0.022	0.023	0.023	0.023	17,990,000	413,250	0.0230	1.975	1.890	1.975	1.975	1.975	209,460	1.9729	-4.17%
1995-07-20	0	0.024	0.023	0.024	0.023	0.024	12,050,000	277,600	0.0230	2.061	1.975	2.061	1.975	2.061	140,299	1.9786	0.00%
1995-07-19	0	0.024	0.023	0.024	0.023	0.024	1,300,000	31,000	0.0238	2.061	1.975	2.061	1.975	2.061	15,136	2.0481	0.00%
1995-07-18	0	0.024	0.023	0.024	0.023	0.024	14,750,000	353,600	0.0240	2.061	1.975	2.061	1.975	2.061	171,736	2.0590	0.00%
1995-07-17	0	0.024	0.023	0.024	0.023	0.024	11,050,000	265,000	0.0240	2.061	1.975	2.061	1.975	2.061	128,656	2.0598	4.35%
1995-07-14	0	0.023	0.023	0.024	0.023	0.024	43,100,000	1,032,800	0.0240	1.975	1.975	2.061	1.975	2.061	501,818	2.0581	-4.17%
1995-07-13	0	0.024	0.023	0.024	0.023	0.024	13,100,000	305,900	0.0234	2.061	1.975	2.061	1.975	2.061	152,525	2.0056	4.35%
1995-07-12	0	0.023	0.023	0.024	0.022	0.023	18,720,000	430,150	0.0230	1.975	1.975	2.061	1.890	1.975	217,959	1.9735	0.00%
1995-07-11	0	0.023	0.022	0.023	0.022	0.023	16,959,375	381,541	0.0225	1.975	1.890	1.975	1.890	1.975	197,460	1.9322	-4.17%
1995-07-10	0	0.024	0.023	0.024	0.023	0.024	18,124,000	420,160	0.0232	2.061	1.975	2.061	1.975	2.061	211,020	1.9911	-4.00%
1995-07-07	0	0.025	0.024	0.025	0.025	0.025	10,450,000	261,250	0.0250	2.147	2.061	2.147	2.147	2.147	121,670	2.1472	-3.85%
1995-07-06	0	0.026	0.025	0.026	0.025	0.026	3,550,000	88,800	0.0250	2.233	2.147	2.233	2.147	2.233	41,333	2.1484	0.00%
1995-07-05	0	0.026	0.025	0.026	0.026	0.026	1,000,000	26,000	0.0260	2.233	2.147	2.233	2.233	2.233	11,643	2.2331	0.00%
1995-07-04	0	0.026	0.025	0.026	0.025	0.026	6,570,000	168,250	0.0256	2.233	2.147	2.233	2.147	2.233	76,495	2.1995	0.00%
1995-07-03	0	0.026	0.026	0.027	0.026	0.027	15,200,000	396,200	0.0261	2.233	2.233	2.319	2.233	2.319	176,975	2.2387	0.00%
1995-06-30	0	0.026	0.025	0.026	0.026	0.027	20,857,875	542,958	0.0260	2.233	2.147	2.233	2.233	2.319	242,851	2.2358	0.00%
1995-06-29	0	0.026	0.025	0.026	0.026	0.028	60,140,000	1,616,600	0.0269	2.233	2.147	2.233	2.233	2.405	700,217	2.3087	0.00%
1995-06-28	0	0.026	0.024	0.026	0.024	0.026	5,100,000	127,500	0.0250	2.233	2.061	2.233	2.061	2.233	59,380	2.1472	4.00%
1995-06-27	0	0.025	0.024	0.025	0.025	0.025	6,200,000	155,000	0.0250	2.147	2.061	2.147	2.147	2.147	72,187	2.1472	0.00%
1995-06-26	0	0.025	0.024	0.025	0.025	0.025	7,550,000	188,750	0.0250	2.147	2.061	2.147	2.147	2.147	87,905	2.1472	-3.85%
1995-06-23	0	0.026	0.024	0.026	0.024	0.026	11,920,000	296,790	0.0249	2.233	2.061	2.233	2.061	2.233	138,786	2.1385	4.00%
1995-06-22	0	0.025	0.024	0.025	0.023	0.025	4,500,000	108,600	0.0241	2.147	2.061	2.147	1.975	2.147	52,394	2.0728	4.17%
1995-06-21	0	0.024	0.023	0.024	0.024	0.024	4,150,000	99,600	0.0240	2.061	1.975	2.061	2.061	2.061	48,319	2.0613	0.00%
1995-06-20	0	0.024	0.023	0.024	0.024	0.024	4,200,000	100,800	0.0240	2.061	1.975	2.061	2.061	2.061	48,901	2.0613	4.35%
1995-06-16	0	0.023	0.023	0.025	0.023	0.024	2,200,000	52,650	0.0239	1.975	1.975	2.147	1.975	2.061	25,615	2.0554	-4.17%
1995-06-15	0	0.024	0.024	0.025	0.024	0.024	2,240,000	53,400	0.0238	2.061	2.061	2.147	2.061	2.061	26,081	2.0475	0.00%
1995-06-14	0	0.024	0.023	0.025	0.024	0.024	10,950,000	262,800	0.0240	2.061	1.975	2.147	2.061	2.061	127,492	2.0613	4.35%
1995-06-13	0	0.023	0.023	0.024	0.023	0.025	2,850,000	65,950	0.0231	1.975	1.975	2.061	1.975	2.147	33,183	1.9875	0.00%
1995-06-12	0	0.023	0.023	0.024	0.023	0.025	10,600,000	245,100	0.0231	1.975	1.975	2.061	1.975	2.147	123,417	1.9860	-8.00%
1995-06-09	0	0.025	0.023	0.025	0.023	0.025	24,650,000	585,600	0.0238	2.147	1.975	2.147	1.975	2.147	287,003	2.0404	13.64%
1995-06-08	0	0.022	0.022	0.023	0.022	0.023	1,900,000	42,700	0.0225	1.890	1.890	1.975	1.890	1.975	22,122	1.9302	0.00%
1995-06-07	0	0.022	0.022	0.023	0.022	0.023	3,460,000	78,120	0.0226	1.890	1.890	1.975	1.890	1.975	40,285	1.9392	-4.35%
1995-06-06	0	0.023	0.022	0.024	0.023	0.023	5,050,000	116,150	0.0230	1.975	1.890	2.061	1.975	1.975	58,798	1.9754	0.00%
1995-06-05	0	0.023	0.022	0.024	0.023	0.023	1,500,000	34,500	0.0230	1.975	1.890	2.061	1.975	1.975	17,465	1.9754	4.55%
1995-06-01	0	0.022	0.022	0.024	0.022	0.023	5,008,000	113,080	0.0226	1.890	1.890	2.061	1.890	1.975	58,309	1.9393	-4.35%
1995-05-31	0	0.023	0.022	0.024	-	-	0	0	-	1.975	1.890	2.061	-	-	0	-	0.00%
1995-05-30	0	0.023	0.023	0.024	0.023	0.023	7,050,000	162,150	0.0230	1.975	1.975	2.061	1.975	1.975	82,084	1.9754	0.00%
1995-05-29	0	0.023	0.022	0.024	-	-	0	0	-	1.975	1.890	2.061	-	-	0	-	0.00%
1995-05-26	0	0.023	0.023	0.024	0.023	0.024	1,900,000	44,100	0.0232	1.975	1.975	2.061	1.975	2.061	22,122	1.9935	-4.17%
1995-05-25	0	0.024	0.023	0.024	0.023	0.024	6,500,000	151,500	0.0233	2.061	1.975	2.061	1.975	2.061	75,680	2.0018	0.00%
1995-05-24	0	0.024	0.023	0.024	0.022	0.024	15,950,000	365,200	0.0229	2.061	1.975	2.061	1.890	2.061	185,708	1.9665	4.35%
1995-05-23	0	0.023	0.023	0.024	0.023	0.024	6,650,000	153,000	0.0230	1.975	1.975	2.061	1.975	2.061	77,427	1.9761	4.55%
1995-05-22	0	0.022	0.022	0.023	0.022	0.022	1,750,000	38,500	0.0220	1.890	1.890	1.975	1.890	1.890	20,375	1.8895	0.00%
1995-05-19	0	0.022	0.022	0.023	0.022	0.022	4,000,000	88,000	0.0220	1.890	1.890	1.975	1.890	1.890	46,572	1.8895	0.00%
1995-05-18	0	0.022	0.022	0.023	0.021	0.023	13,250,000	298,600	0.0225	1.890	1.890	1.975	1.804	1.975	154,271	1.9356	4.76%
1995-05-17	0	0.021	0.021	0.022	0.021	0.021	4,650,000	97,650	0.0210	1.804	1.804	1.890	1.804	1.804	54,140	1.8036	0.00%
1995-05-16	0	0.021	0.021	0.022	0.021	0.021	1,640,000	34,200	0.0209	1.804	1.804	1.890	1.804	1.804	19,095	1.7911	0.00%
1995-05-15	0	0.021	0.021	0.022	0.021	0.021	1,000,000	21,000	0.0210	1.804	1.804	1.890	1.804	1.804	11,643	1.8036	-4.55%
1995-05-12	0	0.022	0.022	0.023	0.021	0.022	9,116,000	199,424	0.0219	1.890	1.890	1.975	1.804	1.890	106,139	1.8789	4.76%
1995-05-11	0	0.021	0.021	0.022	0.021	0.021	4,800,000	100,800	0.0210	1.804	1.804	1.890	1.804	1.804	55,887	1.8036	-4.55%
1995-05-10	0	0.022	0.021	0.022	0.021	0.022	2,000,000	42,200	0.0211	1.890	1.804	1.890	1.804	1.890	23,286	1.8122	4.76%
1995-05-09	0	0.021	0.021	0.022	0.021	0.021	2,600,000	54,600	0.0210	1.804	1.804	1.890	1.804	1.804	30,272	1.8036	0.00%
1995-05-08	0	0.021	0.020	0.022	0.021	0.021	5,100,000	106,300	0.0208	1.804	1.718	1.890	1.804	1.804	59,380	1.7902	0.00%
1995-05-05	0	0.021	0.021	0.022	0.021	0.021	3,000,000	63,000	0.0210	1.804	1.804	1.890	1.804	1.804	34,929	1.8036	0.00%
1995-05-04	0	0.021	0.021	0.022	0.021	0.021	10,000,000	210,000	0.0210	1.804	1.804	1.890	1.804	1.804	116,431	1.8036	-4.55%
1995-05-03	0	0.022	0.021	0.022	0.021	0.022	1,800,000	38,700	0.0215	1.890	1.804	1.890	1.804	1.890	20,958	1.8466	4.76%
1995-05-02	0	0.021	0.021	0.022	0.020	0.023	1,750,000	35,600	0.0203	1.804	1.804	1.890	1.718	1.975	20,375	1.7472	5.00%
1995-05-01	0	0.020	0.021	0.022	0.020	0.020	9,700,000	194,000	0.0200	1.718	1.804	1.890	1.718	1.718	112,938	1.7178	-4.76%
1995-04-28	0	0.021	0.021	0.022	-	-	0	0	-	1.804	1.804	1.890	-	-	0	-	0.00%
1995-04-27	0	0.021	0.021	0.023	0.021	0.021	500,000	10,500	0.0210	1.804	1.804	1.975	1.804	1.804	5,822	1.8036	0.00%
1995-04-26	0	0.021	0.021	0.022	0.021	0.022	2,100,000	45,700	0.0218	1.804	1.804	1.890	1.804	1.890	24,451	1.8691	-4.55%
1995-04-25	0	0.022	0.021	0.022	0.021	0.022	5,500,000	120,500	0.0219	1.890	1.804	1.890	1.804	1.890	64,037	1.8817	-4.35%
1995-04-24	0	0.023	0.021	0.023	0.022	0.023	4,050,000	89,150	0.0220	1.975	1.804	1.975	1.890	1.975	47,155	1.8906	4.55%
1995-04-21	0	0.022	0.022	0.023	0.022	0.022	1,700,000	37,800	0.0222	1.890	1.890	1.975	1.890	1.890	19,793	1.9097	0.00%
1995-04-20	0	0.022	0.022	0.023	0.022	0.022	1,700,000	37,400	0.0220	1.890	1.890	1.975	1.890	1.890	19,793	1.8895	0.00%
1995-04-19	0	0.022	0.022	0.023	0.022	0.022	700,000	15,400	0.0220	1.890	1.890	1.975	1.890	1.890	8,150	1.8895	0.00%
1995-04-18	0	0.022	0.022	0.023	0.022	0.022	2,400,000	52,800	0.0220	1.890	1.890	1.975	1.890	1.890	27,943	1.8895	0.00%
1995-04-13	0	0.022	0.022	0.023	0.022	0.022	2,250,000	49,500	0.0220	1.890	1.890	1.975	1.890	1.890	26,197	1.8895	0.00%
1995-04-12	0	0.022	0.022	0.023	0.022	0.022	300,000	6,600	0.0220	1.890	1.890	1.975	1.890	1.890	3,493	1.8895	-4.35%
1995-04-11	0	0.023	0.022	0.023	0.022	0.023	1,050,000	24,000	0.0229	1.975	1.890	1.975	1.890	1.975	12,225	1.9631	4.55%
1995-04-10	0	0.022	0.022	0.023	0.022	0.023	1,800,000	39,900	0.0222	1.890	1.890	1.975	1.890	1.975	20,958	1.9038	-4.35%
1995-04-07	0	0.023	0.022	0.023	0.023	0.023	2,100,000	48,300	0.0230	1.975	1.890	1.975	1.975	1.975	24,451	1.9754	4.55%
1995-04-06	0	0.022	0.022	0.023	0.022	0.023	1,600,000	35,500	0.0222	1.890	1.890	1.975	1.890	1.975	18,629	1.9056	-4.35%
1995-04-04	0	0.023	0.022	0.024	0.022	0.023	11,350,000	253,800	0.0224	1.975	1.890	2.061	1.890	1.975	132,149	1.9206	4.55%
1995-04-03	0	0.022	0.022	0.023	0.022	0.022	1,516,000	33,160	0.0219	1.890	1.890	1.975	1.890	1.890	17,651	1.8787	-4.35%
1995-03-31	0	0.023	0.022	0.023	0.023	0.023	8,200,000	188,600	0.0230	1.975	1.890	1.975	1.975	1.975	95,473	1.9754	-4.17%
1995-03-30	0	0.024	0.023	0.024	0.024	0.024	1,968,000	46,770	0.0238	2.061	1.975	2.061	2.061	2.061	22,914	2.0411	4.35%
1995-03-29	0	0.023	0.023	0.024	0.022	0.023	4,480,000	101,900	0.0227	1.975	1.975	2.061	1.890	1.975	52,161	1.9536	4.55%
1995-03-28	0	0.022	0.022	0.023	0.022	0.023	10,650,000	244,450	0.0230	1.890	1.890	1.975	1.890	1.975	123,999	1.9714	-4.35%
1995-03-27	0	0.023	0.023	0.024	0.023	0.024	15,500,000	363,650	0.0235	1.975	1.975	2.061	1.975	2.061	180,468	2.0150	-4.17%
1995-03-24	0	0.024	0.024	0.025	0.024	0.024	3,400,000	81,600	0.0240	2.061	2.061	2.147	2.061	2.061	39,587	2.0613	0.00%
1995-03-23	0	0.024	0.024	0.025	0.024	0.025	16,100,000	400,900	0.0249	2.061	2.061	2.147	2.061	2.147	187,454	2.1387	-4.00%
1995-03-22	0	0.025	0.025	0.026	0.025	0.025	13,100,000	327,500	0.0250	2.147	2.147	2.233	2.147	2.147	152,525	2.1472	0.00%
1995-03-21	0	0.025	0.024	0.026	0.024	0.026	11,100,000	277,900	0.0250	2.147	2.061	2.233	2.061	2.233	129,239	2.1503	-3.85%
1995-03-20	0	0.026	0.025	0.026	0.026	0.026	1,600,000	41,600	0.0260	2.233	2.147	2.233	2.233	2.233	18,629	2.2331	0.00%
1995-03-17	0	0.026	0.026	0.027	0.026	0.027	13,026,750	340,578	0.0261	2.233	2.233	2.319	2.233	2.319	151,672	2.2455	0.00%
1995-03-16	0	0.026	0.025	0.026	0.025	0.026	18,250,000	473,300	0.0259	2.233	2.147	2.233	2.147	2.233	212,487	2.2274	4.00%
1995-03-15	0	0.025	0.024	0.025	0.025	0.026	13,650,000	343,850	0.0252	2.147	2.061	2.147	2.147	2.233	158,928	2.1636	-3.85%
1995-03-14	0	0.026	0.025	0.026	0.026	0.026	1,450,000	37,700	0.0260	2.233	2.147	2.233	2.233	2.233	16,883	2.2331	-3.70%
1995-03-13	0	0.027	0.025	0.026	0.026	0.027	6,659,375	175,788	0.0264	2.319	2.147	2.233	2.233	2.319	77,536	2.2672	3.85%
1995-03-10	0	0.026	0.026	0.027	0.026	0.027	3,300,000	87,400	0.0265	2.233	2.233	2.319	2.233	2.319	38,422	2.2747	-7.14%
1995-03-09	0	0.028	0.027	0.028	0.026	0.028	4,200,000	110,550	0.0263	2.405	2.319	2.405	2.233	2.405	48,901	2.2607	3.70%
1995-03-08	0	0.027	0.027	0.028	0.027	0.027	2,517,500	67,815	0.0269	2.319	2.319	2.405	2.319	2.319	29,312	2.3136	0.00%
1995-03-07	0	0.027	0.027	0.028	0.027	0.028	6,200,000	173,200	0.0279	2.319	2.319	2.405	2.319	2.405	72,187	2.3993	-3.57%
1995-03-06	0	0.028	0.028	0.029	0.028	0.029	13,950,000	393,550	0.0282	2.405	2.405	2.491	2.405	2.491	162,421	2.4230	-3.45%
1995-03-03	0	0.029	0.028	0.029	0.027	0.029	4,200,000	117,900	0.0281	2.491	2.405	2.491	2.319	2.491	48,901	2.4110	3.57%
1995-03-02	0	0.028	0.027	0.028	0.028	0.029	13,220,000	371,550	0.0281	2.405	2.319	2.405	2.405	2.491	153,922	2.4139	0.00%
1995-03-01	0	0.028	0.028	0.029	0.028	0.034	9,570,000	272,400	0.0285	2.405	2.405	2.491	2.405	2.920	111,425	2.4447	-6.67%
1995-02-28	0	0.030	0.029	0.030	0.028	0.030	16,350,000	473,250	0.0289	2.577	2.491	2.577	2.405	2.577	190,365	2.4860	11.11%
1995-02-27	0	0.027	0.027	0.028	0.027	0.028	37,000,000	1,025,600	0.0277	2.319	2.319	2.405	2.319	2.405	430,795	2.3807	-3.57%
1995-02-24	0	0.028	0.027	0.029	0.028	0.029	34,000,000	958,000	0.0282	2.405	2.319	2.491	2.405	2.491	395,866	2.4200	0.00%
1995-02-23	0	0.028	0.027	0.028	0.027	0.028	16,200,000	447,850	0.0276	2.405	2.319	2.405	2.319	2.405	188,618	2.3744	7.69%
1995-02-22	0	0.026	0.026	0.027	0.026	0.027	15,500,000	417,000	0.0269	2.233	2.233	2.319	2.233	2.319	180,468	2.3107	0.00%
1995-02-21	0	0.026	0.026	0.027	0.026	0.027	11,900,000	309,750	0.0260	2.233	2.233	2.319	2.233	2.319	138,553	2.2356	0.00%
1995-02-20	0	0.026	0.026	0.027	0.025	0.026	9,950,000	251,950	0.0253	2.233	2.233	2.319	2.147	2.233	115,849	2.1748	-3.70%
1995-02-17	0	0.027	0.026	0.027	0.025	0.027	6,600,000	170,700	0.0259	2.319	2.233	2.319	2.147	2.319	76,845	2.2214	3.85%
1995-02-16	0	0.026	0.025	0.026	0.025	0.027	30,700,000	802,700	0.0261	2.233	2.147	2.233	2.147	2.319	357,443	2.2457	4.00%
1995-02-15	0	0.025	0.024	0.025	0.023	0.025	1,100,000	26,250	0.0239	2.147	2.061	2.147	1.975	2.147	12,807	2.0496	4.17%
1995-02-14	0	0.024	0.023	0.024	0.023	0.024	2,700,000	62,700	0.0232	2.061	1.975	2.061	1.975	2.061	31,436	1.9945	4.35%
1995-02-13	0	0.023	0.023	0.024	0.023	0.024	1,200,000	28,400	0.0237	1.975	1.975	2.061	1.975	2.061	13,972	2.0327	-4.17%
1995-02-10	0	0.024	0.024	0.025	0.024	0.025	7,500,000	182,100	0.0243	2.061	2.061	2.147	2.061	2.147	87,323	2.0854	-4.00%
1995-02-09	0	0.025	0.024	0.025	0.023	0.025	24,650,000	595,300	0.0242	2.147	2.061	2.147	1.975	2.147	287,003	2.0742	8.70%
1995-02-08	0	0.023	0.023	0.024	0.023	0.024	7,100,000	163,650	0.0230	1.975	1.975	2.061	1.975	2.061	82,666	1.9797	-4.17%
1995-02-07	0	0.024	0.023	0.024	0.023	0.024	19,950,000	473,350	0.0237	2.061	1.975	2.061	1.975	2.061	232,280	2.0378	4.35%
1995-02-06	0	0.023	0.022	0.024	0.021	0.023	11,650,000	261,400	0.0224	1.975	1.890	2.061	1.804	1.975	135,642	1.9271	9.52%
1995-02-03	0	0.021	0.020	0.021	0.021	0.022	5,850,000	123,350	0.0211	1.804	1.718	1.804	1.804	1.890	68,112	1.8110	-4.55%
1995-01-30	0	0.022	0.021	0.022	0.022	0.022	550,000	12,050	0.0219	1.890	1.804	1.890	1.890	1.890	6,404	1.8817	-4.35%
1995-01-27	0	0.023	0.022	0.023	0.021	0.023	5,400,000	116,650	0.0216	1.975	1.890	1.975	1.804	1.975	62,873	1.8553	4.55%
1995-01-26	0	0.022	0.021	0.022	0.021	0.022	10,200,000	216,600	0.0212	1.890	1.804	1.890	1.804	1.890	118,760	1.8239	10.00%
1995-01-25	0	0.020	0.020	0.022	0.020	0.020	1,100,000	22,000	0.0200	1.718	1.718	1.890	1.718	1.718	12,807	1.7178	-4.76%
1995-01-24	0	0.021	0.020	0.021	0.020	0.021	11,340,000	227,700	0.0201	1.804	1.718	1.804	1.718	1.804	132,033	1.7246	5.00%
1995-01-23	0	0.020	0.020	0.021	0.019	0.020	2,600,000	49,700	0.0191	1.718	1.718	1.804	1.632	1.718	30,272	1.6418	-9.09%
1995-01-20	0	0.022	0.021	0.022	0.020	0.022	10,800,000	237,000	0.0219	1.890	1.804	1.890	1.718	1.890	125,746	1.8848	-4.35%
1995-01-19	0	0.023	0.021	0.023	0.022	0.023	1,539,375	33,744	0.0219	1.975	1.804	1.975	1.890	1.975	17,923	1.8827	4.55%
1995-01-18	0	0.022	0.021	0.022	0.021	0.022	810,000	17,300	0.0214	1.890	1.804	1.890	1.804	1.890	9,431	1.8344	4.76%
1995-01-17	0	0.021	0.020	0.022	0.021	0.021	1,000,000	21,000	0.0210	1.804	1.718	1.890	1.804	1.804	11,643	1.8036	0.00%
1995-01-16	0	0.021	0.021	0.022	0.021	0.022	3,650,000	77,300	0.0212	1.804	1.804	1.890	1.804	1.890	42,497	1.8189	0.00%
1995-01-13	0	0.021	0.021	0.022	0.020	0.021	8,600,000	176,900	0.0206	1.804	1.804	1.890	1.718	1.804	100,131	1.7667	-4.55%
1995-01-12	0	0.022	0.021	0.022	0.022	0.022	800,000	17,600	0.0220	1.890	1.804	1.890	1.890	1.890	9,314	1.8895	0.00%
1995-01-11	0	0.022	0.021	0.022	0.022	0.022	11,800,000	259,600	0.0220	1.890	1.804	1.890	1.890	1.890	137,389	1.8895	4.76%
1995-01-10	0	0.021	0.021	0.022	0.021	0.022	8,150,000	172,650	0.0212	1.804	1.804	1.890	1.804	1.890	94,891	1.8194	-4.55%
1995-01-09	0	0.022	0.022	0.023	0.021	0.022	13,210,000	288,070	0.0218	1.890	1.890	1.975	1.804	1.890	153,805	1.8730	0.00%
1995-01-06	0	0.022	0.022	0.024	0.022	0.023	6,050,000	138,000	0.0228	1.890	1.890	2.061	1.890	1.975	70,441	1.9591	-4.35%
1995-01-05	0	0.023	0.023	0.024	0.023	0.023	450,000	10,350	0.0230	1.975	1.975	2.061	1.975	1.975	5,239	1.9754	0.00%
1995-01-04	0	0.023	0.023	0.024	0.023	0.024	6,250,000	148,250	0.0237	1.975	1.975	2.061	1.975	2.061	72,769	2.0373	-4.17%
1995-01-03	0	0.024	0.024	0.025	0.024	0.024	8,000,000	192,000	0.0240	2.061	2.061	2.147	2.061	2.061	93,145	2.0613	-4.00%
1994-12-30	0	0.025	0.025	0.026	0.025	0.025	2,790,000	69,600	0.0249	2.147	2.147	2.233	2.147	2.147	32,484	2.1426	0.00%
1994-12-29	0	0.025	0.025	0.027	0.025	0.026	3,000,000	75,100	0.0250	2.147	2.147	2.319	2.147	2.233	34,929	2.1501	-3.85%
1994-12-28	0	0.026	0.025	0.026	0.026	0.027	1,166,000	30,190	0.0259	2.233	2.147	2.233	2.233	2.319	13,576	2.2238	0.00%
1994-12-23	0	0.026	0.026	0.027	0.026	0.027	3,000,000	79,500	0.0265	2.233	2.233	2.319	2.233	2.319	34,929	2.2760	0.00%
1994-12-22	0	0.026	0.026	0.027	0.026	0.026	238,750	5,708	0.0239	2.233	2.233	2.319	2.233	2.233	2,780	2.0534	-3.70%
1994-12-21	0	0.027	0.026	0.028	0.025	0.027	18,800,000	494,500	0.0263	2.319	2.233	2.405	2.147	2.319	218,890	2.2591	8.00%
1994-12-20	0	0.025	0.025	0.026	0.025	0.025	1,250,000	31,250	0.0250	2.147	2.147	2.233	2.147	2.147	14,554	2.1472	-3.85%
1994-12-19	0	0.026	0.026	0.027	0.026	0.027	6,348,000	165,260	0.0260	2.233	2.233	2.319	2.233	2.319	73,910	2.2359	-3.70%
1994-12-16	0	0.027	0.025	0.027	0.025	0.027	6,450,000	168,200	0.0261	2.319	2.147	2.319	2.147	2.319	75,098	2.2397	3.85%
1994-12-15	0	0.026	0.026	0.027	0.026	0.027	8,150,000	215,700	0.0265	2.233	2.233	2.319	2.233	2.319	94,891	2.2731	0.00%
1994-12-14	0	0.026	0.025	0.026	0.025	0.026	17,042,000	442,490	0.0260	2.233	2.147	2.233	2.147	2.233	198,422	2.2300	4.00%
1994-12-13	0	0.025	0.025	0.026	0.024	0.025	11,488,000	283,720	0.0247	2.147	2.147	2.233	2.061	2.147	133,756	2.1212	0.00%
1994-12-12	0	0.025	0.025	0.026	0.024	0.025	16,800,000	412,400	0.0245	2.147	2.147	2.233	2.061	2.147	195,604	2.1083	0.00%
1994-12-09	0	0.025	0.025	0.026	0.025	0.026	10,700,000	268,700	0.0251	2.147	2.147	2.233	2.147	2.233	124,581	2.1568	-7.41%
1994-12-08	0	0.027	0.027	0.028	0.026	0.028	8,530,000	231,800	0.0272	2.319	2.319	2.405	2.233	2.405	99,316	2.3340	-6.90%
1994-12-07	0	0.029	0.028	0.029	0.028	0.030	9,300,000	270,300	0.0291	2.491	2.405	2.491	2.405	2.577	108,281	2.4963	0.00%
1994-12-06	0	0.029	0.028	0.029	0.027	0.029	3,610,000	100,700	0.0279	2.491	2.405	2.491	2.319	2.491	42,032	2.3958	3.57%
1994-12-05	0	0.028	0.028	0.029	0.028	0.029	7,850,000	225,150	0.0287	2.405	2.405	2.491	2.405	2.491	91,398	2.4634	-3.45%
1994-12-02	0	0.029	0.028	0.030	0.028	0.029	31,500,000	910,550	0.0289	2.491	2.405	2.577	2.405	2.491	366,758	2.4827	-3.33%
1994-12-01	0	0.030	0.030	0.031	0.030	0.030	12,450,000	373,500	0.0300	2.577	2.577	2.663	2.577	2.577	144,957	2.5766	-3.23%
1994-11-30	0	0.031	0.030	0.031	0.031	0.031	5,700,000	176,700	0.0310	2.663	2.577	2.663	2.663	2.663	66,366	2.6625	0.00%
1994-11-29	0	0.031	0.031	0.032	0.031	0.032	6,626,000	205,874	0.0311	2.663	2.663	2.748	2.663	2.748	77,147	2.6686	0.00%
1994-11-28	0	0.031	0.030	0.031	0.031	0.031	11,432,000	354,168	0.0310	2.663	2.577	2.663	2.663	2.663	133,104	2.6608	0.00%
1994-11-25	0	0.031	0.030	0.031	0.031	0.031	7,300,000	226,300	0.0310	2.663	2.577	2.663	2.663	2.663	84,995	2.6625	0.00%
1994-11-24	0	0.031	0.031	0.032	0.031	0.032	4,950,000	154,050	0.0311	2.663	2.663	2.748	2.663	2.748	57,633	2.6729	0.00%
1994-11-23	0	0.031	0.030	0.032	0.030	0.032	30,210,000	923,900	0.0306	2.663	2.577	2.748	2.577	2.748	351,738	2.6267	-6.06%
1994-11-22	0	0.033	0.033	0.034	0.033	0.035	7,886,000	266,728	0.0338	2.834	2.834	2.920	2.834	3.006	91,818	2.9050	-5.71%
1994-11-21	0	0.035	0.035	0.036	0.035	0.036	7,700,000	272,400	0.0354	3.006	3.006	3.092	3.006	3.092	89,652	3.0384	-2.78%
1994-11-18	0	0.036	0.035	0.036	0.035	0.036	6,500,000	232,900	0.0358	3.092	3.006	3.092	3.006	3.092	75,680	3.0774	2.86%
1994-11-17	0	0.035	0.035	0.036	0.035	0.037	3,570,000	127,800	0.0358	3.006	3.006	3.092	3.006	3.178	41,566	3.0746	-5.41%
1994-11-16	0	0.037	0.036	0.037	0.036	0.037	3,452,000	126,040	0.0365	3.178	3.092	3.178	3.092	3.178	40,192	3.1359	2.78%
1994-11-15	0	0.036	0.036	0.037	0.035	0.037	12,400,000	453,700	0.0366	3.092	3.092	3.178	3.006	3.178	144,375	3.1425	0.00%
1994-11-14	0	0.036	0.036	0.037	0.036	0.037	6,700,000	241,900	0.0361	3.092	3.092	3.178	3.092	3.178	78,009	3.1009	0.00%
1994-11-11	0	0.036	0.035	0.036	0.035	0.036	2,090,000	73,050	0.0350	3.092	3.006	3.092	3.006	3.092	24,334	3.0020	0.00%
1994-11-10	0	0.036	0.035	0.036	0.036	0.036	4,080,000	146,400	0.0359	3.092	3.006	3.092	3.092	3.092	47,504	3.0819	0.00%
1994-11-09	0	0.036	0.036	0.037	0.036	0.036	5,910,000	212,680	0.0360	3.092	3.092	3.178	3.092	3.092	68,811	3.0908	0.00%
1994-11-08	0	0.036	0.035	0.037	0.036	0.036	5,725,375	205,961	0.0360	3.092	3.006	3.178	3.092	3.092	66,661	3.0897	0.00%
1994-11-07	0	0.036	0.036	0.037	0.035	0.036	150,000	5,300	0.0353	3.092	3.092	3.178	3.006	3.092	1,746	3.0347	-2.70%
1994-11-04	0	0.037	0.037	0.038	0.036	0.037	10,100,000	372,700	0.0369	3.178	3.178	3.264	3.092	3.178	117,595	3.1693	0.00%
1994-11-03	0	0.037	0.036	0.037	0.036	0.037	4,300,000	156,500	0.0364	3.178	3.092	3.178	3.092	3.178	50,065	3.1259	2.78%
1994-11-02	0	0.036	0.036	0.037	0.036	0.036	900,000	32,400	0.0360	3.092	3.092	3.178	3.092	3.092	10,479	3.0920	-2.70%
1994-11-01	0	0.037	0.036	0.037	0.036	0.037	4,100,000	151,200	0.0369	3.178	3.092	3.178	3.092	3.178	47,737	3.1674	2.78%
1994-10-31	0	0.036	0.036	0.037	0.036	0.037	1,000,000	36,500	0.0365	3.092	3.092	3.178	3.092	3.178	11,643	3.1349	0.00%
1994-10-28	0	0.036	0.035	0.037	0.035	0.037	2,900,000	103,600	0.0357	3.092	3.006	3.178	3.006	3.178	33,765	3.0683	0.00%
1994-10-27	0	0.036	0.036	0.037	0.036	0.037	2,600,000	93,700	0.0360	3.092	3.092	3.178	3.092	3.178	30,272	3.0953	0.00%
1994-10-26	0	0.036	0.035	0.036	0.035	0.036	1,950,000	69,250	0.0355	3.092	3.006	3.092	3.006	3.092	22,704	3.0501	2.86%
1994-10-25	0	0.035	0.035	0.036	0.034	0.036	1,950,000	68,500	0.0351	3.006	3.006	3.092	2.920	3.092	22,704	3.0171	2.94%
1994-10-24	0	0.034	0.034	0.035	0.034	0.035	8,480,000	296,200	0.0349	2.920	2.920	3.006	2.920	3.006	98,734	3.0000	-2.86%
1994-10-21	0	0.035	0.035	0.036	0.035	0.036	4,700,000	165,000	0.0351	3.006	3.006	3.092	3.006	3.092	54,723	3.0152	-2.78%
1994-10-20	0	0.036	0.036	0.037	0.035	0.037	6,700,000	241,400	0.0360	3.092	3.092	3.178	3.006	3.178	78,009	3.0945	0.00%
1994-10-19	0	0.036	0.035	0.036	0.036	0.036	7,800,000	280,800	0.0360	3.092	3.006	3.092	3.092	3.092	90,816	3.0920	0.00%
1994-10-18	0	0.036	0.036	0.037	0.036	0.037	4,300,000	155,100	0.0361	3.092	3.092	3.178	3.092	3.178	50,065	3.0979	-2.70%
1994-10-17	0	0.037	0.036	0.037	0.036	0.037	20,900,000	772,850	0.0370	3.178	3.092	3.178	3.092	3.178	243,341	3.1760	2.78%
1994-10-14	0	0.036	0.036	0.037	0.036	0.037	3,500,000	126,200	0.0361	3.092	3.092	3.178	3.092	3.178	40,751	3.0969	-2.70%
1994-10-12	0	0.037	0.036	0.037	0.036	0.037	12,050,000	444,050	0.0369	3.178	3.092	3.178	3.092	3.178	140,299	3.1650	-2.63%
1994-10-11	0	0.038	0.037	0.038	0.037	0.038	4,760,000	177,150	0.0372	3.264	3.178	3.264	3.178	3.264	55,421	3.1964	2.70%
1994-10-10	0	0.037	0.036	0.037	0.036	0.037	1,650,000	59,950	0.0363	3.178	3.092	3.178	3.092	3.178	19,211	3.1206	0.00%
1994-10-07	0	0.037	0.037	0.038	0.036	0.037	10,200,000	374,300	0.0367	3.178	3.178	3.264	3.092	3.178	118,760	3.1517	0.00%
1994-10-06	0	0.037	0.037	0.038	0.037	0.038	4,620,000	171,240	0.0371	3.178	3.178	3.264	3.178	3.264	53,791	3.1834	-2.63%
1994-10-05	0	0.038	0.037	0.038	0.037	0.038	5,700,000	215,200	0.0378	3.264	3.178	3.264	3.178	3.264	66,366	3.2426	0.00%
1994-10-04	0	0.038	0.038	0.039	0.037	0.038	5,030,000	192,750	0.0383	3.264	3.264	3.350	3.178	3.264	58,565	3.2912	0.00%
1994-10-03	0	0.038	0.037	0.038	0.037	0.038	2,700,000	101,500	0.0376	3.264	3.178	3.264	3.178	3.264	31,436	3.2287	0.00%
1994-09-30	0	0.038	0.038	0.039	0.038	0.038	16,050,000	609,900	0.0380	3.264	3.264	3.350	3.264	3.264	186,872	3.2637	-2.56%
1994-09-29	0	0.039	0.038	0.039	0.039	0.040	8,950,000	350,650	0.0392	3.350	3.264	3.350	3.350	3.436	104,206	3.3650	0.00%
1994-09-28	0	0.039	0.039	0.040	0.039	0.040	12,290,000	479,050	0.0390	3.350	3.350	3.436	3.350	3.436	143,094	3.3478	2.63%
1994-09-27	0	0.038	0.038	0.039	0.038	0.038	4,700,000	178,600	0.0380	3.264	3.264	3.350	3.264	3.264	54,723	3.2637	-2.56%
1994-09-26	0	0.039	0.038	0.039	0.039	0.039	7,700,000	300,300	0.0390	3.350	3.264	3.350	3.350	3.350	89,652	3.3496	0.00%
1994-09-23	0	0.039	0.039	0.040	0.039	0.039	1,000,000	39,000	0.0390	3.350	3.350	3.436	3.350	3.350	11,643	3.3496	0.00%
1994-09-22	0	0.039	0.039	0.040	0.039	0.040	6,300,000	246,200	0.0391	3.350	3.350	3.436	3.350	3.436	73,352	3.3564	-2.50%
1994-09-20	0	0.040	0.039	0.040	0.039	0.040	11,200,000	446,500	0.0399	3.436	3.350	3.436	3.350	3.436	130,403	3.4240	2.56%
1994-09-19	0	0.039	0.039	0.040	0.039	0.040	7,000,000	274,600	0.0392	3.350	3.350	3.436	3.350	3.436	81,502	3.3693	-2.50%
1994-09-16	0	0.040	0.040	0.041	0.040	0.041	16,950,000	680,800	0.0402	3.436	3.436	3.521	3.436	3.521	197,351	3.4497	2.56%
1994-09-15	0	0.039	0.038	0.039	0.038	0.040	17,340,000	676,050	0.0390	3.350	3.264	3.350	3.264	3.436	201,892	3.3486	0.00%
1994-09-14	0	0.039	0.039	0.040	0.039	0.040	7,700,000	302,600	0.0393	3.350	3.350	3.436	3.350	3.436	89,652	3.3753	2.63%
1994-09-13	0	0.038	0.038	0.039	0.038	0.039	9,950,000	383,650	0.0386	3.264	3.264	3.350	3.264	3.350	115,849	3.3116	0.00%
1994-09-12	0	0.038	0.038	0.039	0.038	0.039	10,850,000	413,200	0.0381	3.264	3.264	3.350	3.264	3.350	126,328	3.2709	-2.56%
1994-09-09	0	0.039	0.039	0.040	0.039	0.040	10,700,000	417,450	0.0390	3.350	3.350	3.436	3.350	3.436	124,581	3.3508	0.00%
1994-09-08	0	0.039	0.039	0.040	0.039	0.040	35,350,000	1,381,500	0.0391	3.350	3.350	3.436	3.350	3.436	411,584	3.3565	0.00%
1994-09-07	0	0.039	0.039	0.040	0.039	0.040	9,850,000	385,600	0.0391	3.350	3.350	3.436	3.350	3.436	114,685	3.3623	-2.50%
1994-09-06	0	0.040	0.039	0.040	0.040	0.040	30,950,000	1,238,000	0.0400	3.436	3.350	3.436	3.436	3.436	360,354	3.4355	-2.44%
1994-09-05	0	0.041	0.040	0.041	0.040	0.041	12,700,000	518,450	0.0408	3.521	3.436	3.521	3.436	3.521	147,867	3.5062	0.00%
1994-09-02	0	0.041	0.040	0.041	0.040	0.041	9,340,000	380,000	0.0407	3.521	3.436	3.521	3.436	3.521	108,747	3.4944	0.00%
1994-09-01	0	0.041	0.041	0.042	0.040	0.041	18,006,000	714,828	0.0397	3.521	3.521	3.607	3.436	3.521	209,646	3.4097	0.00%
1994-08-31	0	0.041	0.041	0.042	0.040	0.041	13,600,000	557,200	0.0410	3.521	3.521	3.607	3.436	3.521	158,346	3.5189	2.50%
1994-08-30	0	0.040	0.040	0.041	0.040	0.042	29,200,000	1,204,000	0.0412	3.436	3.436	3.521	3.436	3.607	339,979	3.5414	-2.44%
1994-08-26	0	0.041	0.041	0.042	0.041	0.041	10,870,000	445,550	0.0410	3.521	3.521	3.607	3.521	3.521	126,561	3.5204	-2.38%
1994-08-25	0	0.042	0.041	0.042	0.042	0.042	9,800,000	413,100	0.0422	3.607	3.521	3.607	3.607	3.607	114,102	3.6204	0.00%
1994-08-24	0	0.042	0.042	0.043	0.040	0.043	36,550,000	1,507,150	0.0412	3.607	3.607	3.693	3.436	3.693	425,556	3.5416	0.00%
1994-08-23	0	0.042	0.041	0.042	0.041	0.044	23,450,000	991,550	0.0423	3.607	3.521	3.607	3.521	3.779	273,031	3.6316	-4.55%
1994-08-22	0	0.044	0.043	0.044	0.043	0.045	13,390,000	589,200	0.0440	3.779	3.693	3.779	3.693	3.865	155,901	3.7793	2.33%
1994-08-19	0	0.043	0.043	0.044	0.043	0.044	31,550,000	1,363,450	0.0432	3.693	3.693	3.779	3.693	3.779	367,340	3.7117	-2.27%
1994-08-18	0	0.044	0.043	0.044	0.043	0.045	23,650,000	1,041,650	0.0440	3.779	3.693	3.779	3.693	3.865	275,360	3.7829	2.33%
1994-08-17	0	0.043	0.042	0.043	0.042	0.045	31,200,000	1,363,200	0.0437	3.693	3.607	3.693	3.607	3.865	363,265	3.7526	-6.52%
1994-08-16	0	0.046	0.045	0.046	0.045	0.048	52,800,000	2,448,200	0.0464	3.951	3.865	3.951	3.865	4.123	614,756	3.9824	-2.13%
1994-08-15	0	0.047	0.046	0.047	0.045	0.050	120,240,000	5,809,250	0.0483	4.037	3.951	4.037	3.865	4.294	1,399,967	4.1496	2.17%
1994-08-12	0	0.046	0.046	0.047	0.041	0.048	164,508,000	7,491,380	0.0455	3.951	3.951	4.037	3.521	4.123	1,915,385	3.9112	12.20%
1994-08-11	0	0.041	0.040	0.041	0.040	0.042	4,400,000	180,400	0.0410	3.521	3.436	3.521	3.436	3.607	51,230	3.5214	0.00%
1994-08-10	0	0.041	0.041	0.042	0.040	0.041	3,250,000	132,000	0.0406	3.521	3.521	3.607	3.436	3.521	37,840	3.4884	0.00%
1994-08-09	0	0.041	0.041	0.042	0.041	0.041	9,000,000	369,000	0.0410	3.521	3.521	3.607	3.521	3.521	104,788	3.5214	-2.38%
1994-08-08	0	0.042	0.041	0.042	0.041	0.042	11,700,000	486,000	0.0415	3.607	3.521	3.607	3.521	3.607	136,224	3.5676	2.44%
1994-08-05	0	0.041	0.041	0.042	0.041	0.042	4,442,000	183,160	0.0412	3.521	3.521	3.607	3.521	3.607	51,719	3.5415	-2.38%
1994-08-04	0	0.042	0.041	0.042	0.041	0.042	6,150,000	257,850	0.0419	3.607	3.521	3.607	3.521	3.607	71,605	3.6010	0.00%
1994-08-03	0	0.042	0.042	0.043	0.042	0.044	6,550,000	276,650	0.0422	3.607	3.607	3.693	3.607	3.779	76,262	3.6276	0.00%
1994-08-02	0	0.042	0.042	0.043	0.042	0.043	16,400,000	700,350	0.0427	3.607	3.607	3.693	3.607	3.693	190,947	3.6678	0.00%
1994-08-01	0	0.042	0.042	0.043	0.041	0.042	1,250,000	51,650	0.0413	3.607	3.607	3.693	3.521	3.607	14,554	3.5489	2.44%
1994-07-29	0	0.041	0.041	0.042	0.041	0.041	4,838,000	198,130	0.0410	3.521	3.521	3.607	3.521	3.521	56,329	3.5173	0.00%
1994-07-28	0	0.041	0.040	0.042	0.041	0.041	9,457,500	388,713	0.0411	3.521	3.436	3.607	3.521	3.521	110,115	3.5301	0.00%
1994-07-27	0	0.041	0.040	0.042	0.041	0.042	6,600,000	271,100	0.0411	3.521	3.436	3.607	3.521	3.607	76,845	3.5279	0.00%
1994-07-26	0	0.041	0.041	0.042	0.041	0.042	6,700,000	275,300	0.0411	3.521	3.521	3.607	3.521	3.607	78,009	3.5291	-2.38%
1994-07-25	0	0.042	0.041	0.042	0.041	0.043	9,350,000	392,500	0.0420	3.607	3.521	3.607	3.521	3.693	108,863	3.6054	-2.33%
1994-07-22	0	0.043	0.042	0.043	0.041	0.044	39,038,000	1,660,580	0.0425	3.693	3.607	3.693	3.521	3.779	454,524	3.6535	2.38%
1994-07-21	0	0.042	0.041	0.042	0.040	0.042	5,700,000	235,250	0.0413	3.607	3.521	3.607	3.436	3.607	66,366	3.5448	2.44%
1994-07-20	0	0.041	0.040	0.041	0.041	0.042	8,500,000	350,500	0.0412	3.521	3.436	3.521	3.521	3.607	98,966	3.5416	2.50%
1994-07-19	0	0.040	0.040	0.041	0.040	0.041	5,980,000	240,250	0.0402	3.436	3.436	3.521	3.436	3.521	69,626	3.4506	-2.44%
1994-07-18	0	0.041	0.041	0.042	0.039	0.041	15,150,000	620,500	0.0410	3.521	3.521	3.607	3.350	3.521	176,393	3.5177	0.00%
1994-07-15	0	0.041	0.040	0.041	0.040	0.041	5,950,000	238,050	0.0400	3.521	3.436	3.521	3.436	3.521	69,276	3.4362	5.13%
1994-07-14	0	0.039	0.039	0.040	0.039	0.040	3,250,000	128,250	0.0395	3.350	3.350	3.436	3.350	3.436	37,840	3.3893	-2.50%
1994-07-13	0	0.040	0.040	0.041	0.039	0.040	15,650,000	625,650	0.0400	3.436	3.436	3.521	3.350	3.436	182,215	3.4336	2.56%
1994-07-12	0	0.039	0.039	0.040	0.038	0.039	10,300,000	401,500	0.0390	3.350	3.350	3.436	3.264	3.350	119,924	3.3480	2.63%
1994-07-11	0	0.038	0.038	0.039	0.038	0.038	1,000,000	38,000	0.0380	3.264	3.264	3.350	3.264	3.264	11,643	3.2637	-2.56%
1994-07-08	0	0.039	0.038	0.039	0.038	0.040	4,700,000	184,250	0.0392	3.350	3.264	3.350	3.264	3.436	54,723	3.3670	-2.50%
1994-07-07	0	0.040	0.039	0.040	0.038	0.040	22,000,000	860,750	0.0391	3.436	3.350	3.436	3.264	3.436	256,148	3.3604	2.56%
1994-07-06	0	0.039	0.039	0.040	0.039	0.040	13,200,000	527,050	0.0399	3.350	3.350	3.436	3.350	3.436	153,689	3.4293	-4.88%
1994-07-05	0	0.041	0.040	0.041	0.040	0.041	4,100,000	165,700	0.0404	3.521	3.436	3.521	3.436	3.521	47,737	3.4711	0.00%
1994-07-04	0	0.041	0.040	0.041	0.040	0.041	4,060,000	165,100	0.0407	3.521	3.436	3.521	3.436	3.521	47,271	3.4926	0.00%
1994-07-01	0	0.041	0.040	0.042	0.040	0.041	17,300,000	708,800	0.0410	3.521	3.436	3.607	3.436	3.521	201,426	3.5189	-2.38%
1994-06-30	0	0.042	0.042	0.043	0.041	0.043	14,700,000	614,950	0.0418	3.607	3.607	3.693	3.521	3.693	171,154	3.5930	2.44%
1994-06-29	0	0.041	0.040	0.042	0.041	0.041	17,200,000	705,200	0.0410	3.521	3.436	3.607	3.521	3.521	200,261	3.5214	0.00%
1994-06-28	0	0.041	0.041	0.043	0.041	0.043	15,600,000	652,300	0.0418	3.521	3.521	3.693	3.521	3.693	181,632	3.5913	0.00%
1994-06-27	0	0.041	0.041	0.042	0.041	0.042	9,600,000	396,700	0.0413	3.521	3.521	3.607	3.521	3.607	111,774	3.5491	-4.65%
1994-06-24	0	0.043	0.042	0.043	0.043	0.044	9,300,000	402,150	0.0432	3.693	3.607	3.693	3.693	3.779	108,281	3.7140	-2.27%
1994-06-23	0	0.044	0.044	0.045	0.042	0.045	28,800,000	1,258,400	0.0437	3.779	3.779	3.865	3.607	3.865	335,322	3.7528	2.33%
1994-06-22	0	0.043	0.042	0.043	0.041	0.043	13,550,000	575,900	0.0425	3.693	3.607	3.693	3.521	3.693	157,764	3.6504	2.38%
1994-06-21	0	0.042	0.042	0.043	0.042	0.042	650,000	27,300	0.0420	3.607	3.607	3.693	3.607	3.607	7,568	3.6073	-2.33%
1994-06-20	0	0.043	0.042	0.043	0.042	0.043	3,200,000	135,600	0.0424	3.693	3.607	3.693	3.607	3.693	37,258	3.6395	0.00%
1994-06-17	0	0.043	0.042	0.044	0.042	0.044	2,250,000	96,300	0.0428	3.693	3.607	3.779	3.607	3.779	26,197	3.6760	2.38%
1994-06-16	0	0.042	0.042	0.043	0.042	0.043	9,582,000	411,570	0.0430	3.607	3.607	3.693	3.607	3.693	111,564	3.6891	-2.33%
1994-06-15	0	0.043	0.043	0.044	0.042	0.043	8,300,000	355,200	0.0428	3.693	3.693	3.779	3.607	3.693	96,638	3.6756	0.00%
1994-06-10	0	0.043	0.042	0.044	0.042	0.044	18,000,000	764,150	0.0425	3.693	3.607	3.779	3.607	3.779	209,576	3.6462	0.00%
1994-06-09	0	0.043	0.043	0.044	0.043	0.044	7,550,000	325,750	0.0431	3.693	3.693	3.779	3.693	3.779	87,905	3.7057	0.00%
1994-06-08	0	0.043	0.043	0.044	0.043	0.045	8,100,000	355,300	0.0439	3.693	3.693	3.779	3.693	3.865	94,309	3.7674	-2.27%
1994-06-07	0	0.044	0.043	0.044	0.044	0.044	5,320,000	233,900	0.0440	3.779	3.693	3.779	3.779	3.779	61,941	3.7762	0.00%
1994-06-06	0	0.044	0.043	0.044	0.043	0.044	5,382,500	235,188	0.0437	3.779	3.693	3.779	3.693	3.779	62,669	3.7529	0.00%
1994-06-03	0	0.044	0.044	0.045	0.043	0.044	15,870,000	691,950	0.0436	3.779	3.779	3.865	3.693	3.779	184,776	3.7448	0.00%
1994-06-02	0	0.044	0.043	0.044	0.043	0.044	6,390,000	280,550	0.0439	3.779	3.693	3.779	3.693	3.779	74,399	3.7709	0.00%
1994-06-01	0	0.044	0.044	0.045	0.044	0.045	19,200,000	851,000	0.0443	3.779	3.779	3.865	3.779	3.865	223,548	3.8068	-2.22%
1994-05-31	0	0.045	0.044	0.045	0.045	0.046	12,450,000	562,450	0.0452	3.865	3.779	3.865	3.865	3.951	144,957	3.8801	0.00%
1994-05-30	0	0.045	0.044	0.045	0.043	0.045	5,500,000	244,300	0.0444	3.865	3.779	3.865	3.693	3.865	64,037	3.8150	2.27%
1994-05-27	0	0.044	0.043	0.044	0.043	0.044	23,800,000	1,046,200	0.0440	3.779	3.693	3.779	3.693	3.779	277,106	3.7755	0.00%
1994-05-26	0	0.044	0.044	0.045	0.044	0.045	14,200,000	628,300	0.0442	3.779	3.779	3.865	3.779	3.865	165,332	3.8002	0.00%
1994-05-25	0	0.044	0.043	0.044	0.044	0.045	6,400,000	280,500	0.0438	3.779	3.693	3.779	3.779	3.865	74,516	3.7643	0.00%
1994-05-24	0	0.044	0.044	0.045	0.043	0.045	10,790,000	473,060	0.0438	3.779	3.779	3.865	3.693	3.865	125,629	3.7655	2.33%
1994-05-23	0	0.043	0.043	0.044	0.043	0.046	8,750,000	383,200	0.0438	3.693	3.693	3.779	3.693	3.951	101,877	3.7614	-2.27%
1994-05-20	0	0.044	0.043	0.044	0.044	0.045	5,835,000	257,450	0.0441	3.779	3.693	3.779	3.779	3.865	67,938	3.7895	0.00%
1994-05-19	0	0.044	0.043	0.044	0.042	0.044	6,850,000	297,200	0.0434	3.779	3.693	3.779	3.607	3.779	79,755	3.7264	2.33%
1994-05-18	0	0.043	0.042	0.043	0.042	0.044	14,150,000	606,100	0.0428	3.693	3.607	3.693	3.607	3.779	164,750	3.6789	2.38%
1994-05-17	0	0.042	0.041	0.042	0.042	0.044	13,950,000	591,850	0.0424	3.607	3.521	3.607	3.607	3.779	162,421	3.6439	-2.33%
1994-05-16	0	0.043	0.042	0.043	0.042	0.043	5,050,000	215,450	0.0427	3.693	3.607	3.693	3.607	3.693	58,798	3.6643	2.38%
1994-05-13	0	0.042	0.042	0.043	0.042	0.043	7,300,000	310,750	0.0426	3.607	3.607	3.693	3.607	3.693	84,995	3.6561	0.00%
1994-05-12	0	0.042	0.041	0.042	0.041	0.043	8,550,000	357,700	0.0418	3.607	3.521	3.607	3.521	3.693	99,549	3.5932	-2.33%
1994-05-11	0	0.043	0.042	0.043	0.043	0.043	4,900,000	210,700	0.0430	3.693	3.607	3.693	3.693	3.693	57,051	3.6932	0.00%
1994-05-10	0	0.043	0.042	0.043	0.040	0.043	9,610,000	402,100	0.0418	3.693	3.607	3.693	3.436	3.693	111,890	3.5937	2.38%
1994-05-09	0	0.042	0.041	0.043	0.042	0.044	2,200,000	93,800	0.0426	3.607	3.521	3.693	3.607	3.779	25,615	3.6619	-2.33%
1994-05-06	0	0.043	0.042	0.043	0.042	0.043	7,550,000	324,100	0.0429	3.693	3.607	3.693	3.607	3.693	87,905	3.6869	4.88%
1994-05-05	0	0.041	0.041	0.042	0.041	0.042	25,000,000	1,044,800	0.0418	3.521	3.521	3.607	3.521	3.607	291,078	3.5894	-4.65%
1994-05-04	0	0.043	0.043	0.044	0.043	0.044	16,000,000	693,700	0.0434	3.693	3.693	3.779	3.693	3.779	186,290	3.7238	-4.44%
1994-05-03	0	0.045	0.045	0.046	0.045	0.046	21,980,786	988,566	0.0450	3.865	3.865	3.951	3.865	3.951	255,925	3.8627	0.00%
1994-05-02	0	0.045	0.044	0.045	0.045	0.047	12,450,000	567,450	0.0456	3.865	3.779	3.865	3.865	4.037	144,957	3.9146	-2.17%
1994-04-29	0	0.046	0.045	0.047	0.045	0.047	23,068,000	1,060,030	0.0460	3.951	3.865	4.037	3.865	4.037	268,583	3.9467	0.00%
1994-04-28	0	0.046	0.046	0.047	0.046	0.046	8,500,000	391,000	0.0460	3.951	3.951	4.037	3.951	3.951	98,966	3.9508	2.22%
1994-04-27	0	0.045	0.044	0.045	0.045	0.046	10,830,000	487,550	0.0450	3.865	3.779	3.865	3.865	3.951	126,095	3.8665	0.00%
1994-04-26	0	0.045	0.045	0.046	0.045	0.045	7,100,000	319,500	0.0450	3.865	3.865	3.951	3.865	3.865	82,666	3.8649	0.00%
1994-04-25	0	0.045	0.045	0.046	0.045	0.046	5,104,000	230,884	0.0452	3.865	3.865	3.951	3.865	3.951	59,426	3.8852	-2.17%
1994-04-22	0	0.046	0.045	0.047	0.045	0.046	22,950,000	1,053,650	0.0459	3.951	3.865	4.037	3.865	3.951	267,209	3.9432	2.22%
1994-04-21	0	0.045	0.044	0.045	0.045	0.047	28,000,000	1,262,000	0.0451	3.865	3.779	3.865	3.865	4.037	326,007	3.8711	-2.17%
1994-04-20	0	0.046	0.046	0.047	0.046	0.047	5,650,000	260,150	0.0460	3.951	3.951	4.037	3.951	4.037	65,784	3.9546	0.00%
1994-04-19	0	0.046	0.045	0.047	0.045	0.047	10,800,000	497,200	0.0460	3.951	3.865	4.037	3.865	4.037	125,746	3.9540	0.00%
1994-04-18	0	0.046	0.045	0.047	0.046	0.047	9,400,000	434,000	0.0462	3.951	3.865	4.037	3.951	4.037	109,445	3.9655	-2.13%
1994-04-15	0	0.047	0.046	0.047	0.047	0.048	14,750,000	698,400	0.0473	4.037	3.951	4.037	4.037	4.123	171,736	4.0667	0.00%
1994-04-14	0	0.047	0.046	0.047	0.046	0.049	19,016,000	897,260	0.0472	4.037	3.951	4.037	3.951	4.208	221,405	4.0526	-2.08%
1994-04-13	0	0.048	0.047	0.048	0.047	0.050	68,120,000	3,302,400	0.0485	4.123	4.037	4.123	4.037	4.294	793,129	4.1638	0.00%
1994-04-12	0	0.048	0.047	0.048	0.044	0.048	54,970,000	2,590,200	0.0471	4.123	4.037	4.123	3.779	4.123	640,022	4.0471	11.63%
1994-04-11	0	0.043	0.043	0.044	0.043	0.044	5,100,000	219,400	0.0430	3.693	3.693	3.779	3.693	3.779	59,380	3.6949	2.38%
1994-04-08	0	0.042	0.042	0.043	0.042	0.043	6,320,000	269,590	0.0427	3.607	3.607	3.693	3.607	3.693	73,584	3.6637	-2.33%
1994-04-07	0	0.043	0.042	0.043	0.042	0.043	2,850,000	122,500	0.0430	3.693	3.607	3.693	3.607	3.693	33,183	3.6917	0.00%
1994-04-06	0	0.043	0.042	0.043	0.042	0.043	5,400,000	229,150	0.0424	3.693	3.607	3.693	3.607	3.693	62,873	3.6447	2.38%
1994-03-31	0	0.042	0.041	0.042	0.041	0.042	6,100,000	255,100	0.0418	3.607	3.521	3.607	3.521	3.607	71,023	3.5918	-2.33%
1994-03-30	0	0.043	0.043	0.044	0.043	0.044	7,580,000	326,200	0.0430	3.693	3.693	3.779	3.693	3.779	88,255	3.6961	-2.27%
1994-03-29	0	0.044	0.043	0.044	0.043	0.045	13,100,000	575,950	0.0440	3.779	3.693	3.779	3.693	3.865	152,525	3.7761	0.00%
1994-03-28	0	0.044	0.043	0.044	0.043	0.045	13,400,000	589,600	0.0440	3.779	3.693	3.779	3.693	3.865	156,018	3.7791	0.00%
1994-03-25	0	0.044	0.043	0.044	0.042	0.044	29,650,000	1,287,250	0.0434	3.779	3.693	3.779	3.607	3.779	345,218	3.7288	4.76%
1994-03-24	0	0.042	0.042	0.043	0.041	0.044	10,403,500	437,405	0.0420	3.607	3.607	3.693	3.521	3.779	121,129	3.6111	0.00%
1994-03-23	0	0.042	0.041	0.042	0.040	0.044	31,850,000	1,350,600	0.0424	3.607	3.521	3.607	3.436	3.779	370,833	3.6421	2.44%
1994-03-22	0	0.041	0.041	0.042	0.038	0.041	29,766,000	1,198,880	0.0403	3.521	3.521	3.607	3.264	3.521	346,569	3.4593	5.13%
1994-03-21	0	0.039	0.039	0.040	0.039	0.042	21,850,000	876,700	0.0401	3.350	3.350	3.436	3.350	3.607	254,402	3.4461	-7.14%
1994-03-18	0	0.042	0.041	0.042	0.041	0.045	31,100,000	1,327,600	0.0427	3.607	3.521	3.607	3.521	3.865	362,101	3.6664	-6.67%
1994-03-17	0	0.045	0.044	0.045	0.044	0.046	23,560,000	1,064,350	0.0452	3.865	3.779	3.865	3.779	3.951	274,312	3.8801	-2.17%
1994-03-16	0	0.046	0.045	0.046	0.046	0.047	21,350,000	989,500	0.0463	3.951	3.865	3.951	3.951	4.037	248,580	3.9806	0.00%
1994-03-15	0	0.046	0.046	0.047	0.046	0.047	20,400,000	944,550	0.0463	3.951	3.951	4.037	3.951	4.037	237,519	3.9767	0.00%
1994-03-14	0	0.046	0.046	0.047	0.046	0.047	9,500,000	440,900	0.0464	3.951	3.951	4.037	3.951	4.037	110,610	3.9861	-2.13%
1994-03-11	0	0.047	0.046	0.047	0.047	0.048	29,000,000	1,363,600	0.0470	4.037	3.951	4.037	4.037	4.123	337,650	4.0385	-2.08%
1994-03-10	0	0.048	0.047	0.048	0.047	0.048	30,607,000	1,451,759	0.0474	4.123	4.037	4.123	4.037	4.123	356,361	4.0738	2.13%
1994-03-09	0	0.047	0.046	0.048	0.046	0.048	38,300,000	1,804,050	0.0471	4.037	3.951	4.123	3.951	4.123	445,931	4.0456	0.00%
1994-03-08	0	0.047	0.047	0.048	0.047	0.049	43,190,000	2,069,350	0.0479	4.037	4.037	4.123	4.037	4.208	502,866	4.1151	0.00%
1994-03-07	0	0.047	0.046	0.047	0.046	0.048	22,137,211	1,043,211	0.0471	4.037	3.951	4.037	3.951	4.123	257,746	4.0474	2.17%
1994-03-04	0	0.046	0.045	0.046	0.045	0.046	29,405,000	1,351,400	0.0460	3.951	3.865	3.951	3.865	3.951	342,366	3.9472	2.22%
1994-03-03	0	0.045	0.044	0.046	0.045	0.047	28,100,000	1,281,400	0.0456	3.865	3.779	3.951	3.865	4.037	327,171	3.9166	-4.26%
1994-03-02	0	0.047	0.046	0.047	0.046	0.048	25,250,000	1,186,800	0.0470	4.037	3.951	4.037	3.951	4.123	293,988	4.0369	-2.08%
1994-03-01	0	0.048	0.047	0.049	0.046	0.049	47,406,000	2,236,572	0.0472	4.123	4.037	4.208	3.951	4.208	551,953	4.0521	4.35%
1994-02-28	0	0.046	0.045	0.046	0.045	0.047	58,050,000	2,662,000	0.0459	3.951	3.865	3.951	3.865	4.037	675,882	3.9386	-2.13%
1994-02-25	0	0.047	0.045	0.047	0.045	0.048	78,850,120	3,650,954	0.0463	4.037	3.865	4.037	3.865	4.123	918,061	3.9768	-4.08%
1994-02-24	0	0.049	0.048	0.049	0.048	0.052	76,620,000	3,826,820	0.0499	4.208	4.123	4.208	4.123	4.466	892,095	4.2897	-5.77%
1994-02-23	0	0.052	0.051	0.052	0.051	0.053	71,144,000	3,707,800	0.0521	4.466	4.380	4.466	4.380	4.552	828,337	4.4762	-1.89%
1994-02-22	0	0.053	0.052	0.053	0.052	0.053	76,296,625	4,023,593	0.0527	4.552	4.466	4.552	4.466	4.552	888,330	4.5294	0.00%
1994-02-21	0	0.053	0.053	0.054	0.053	0.054	134,544,000	7,187,320	0.0534	4.552	4.552	4.638	4.552	4.638	1,566,510	4.5881	-1.85%
1994-02-18	0	0.054	0.053	0.054	0.053	0.054	170,696,531	9,058,565	0.0531	4.638	4.552	4.638	4.552	4.638	1,987,438	4.5579	1.89%
1994-02-17	0	0.053	0.052	0.054	0.052	0.055	425,618,000	22,653,680	0.0532	4.552	4.466	4.638	4.466	4.724	4,955,517	4.5714	-15.87%
1994-02-16	0	0.063	0.062	0.064	0.061	0.069	100,291,000	6,591,197	0.0657	5.411	5.325	5.497	5.239	5.926	1,167,699	5.6446	-13.70%
1994-02-15	0	0.073	0.073	0.074	0.067	0.080	75,876,000	5,423,014	0.0715	6.270	6.270	6.356	5.754	6.871	883,433	6.1386	-13.10%
1994-02-14	0	0.084	0.082	0.084	0.084	0.094	28,314,000	2,467,114	0.0871	7.215	7.043	7.215	7.215	8.073	329,663	7.4837	-10.64%
1994-02-09	0	0.094	0.093	0.094	0.090	0.099	21,156,625	1,993,613	0.0942	8.073	7.988	8.073	7.730	8.503	246,329	8.0933	3.30%
1994-02-08	0	0.091	0.091	0.092	0.090	0.092	62,022,000	5,644,402	0.0910	7.816	7.816	7.902	7.730	7.902	722,129	7.8163	0.00%
1994-02-07	0	0.091	0.090	0.092	0.085	0.093	36,678,000	3,317,120	0.0904	7.816	7.730	7.902	7.300	7.988	427,046	7.7676	4.60%
1994-02-04	0	0.087	0.086	0.087	0.086	0.094	16,713,000	1,482,858	0.0887	7.472	7.386	7.472	7.386	8.073	194,591	7.6204	-13.00%
1994-02-03	0	0.100	0.095	0.100	0.085	0.103	19,373,000	1,774,230	0.0916	8.589	8.159	8.589	7.300	8.846	225,562	7.8658	9.89%
1994-02-02	0	0.091	0.090	0.093	0.090	0.100	18,136,000	1,753,090	0.0967	7.816	7.730	7.988	7.730	8.589	211,159	8.3022	-9.90%
1994-02-01	0	0.101	0.101	0.102	0.100	0.110	11,777,500	1,213,727	0.1031	8.675	8.675	8.761	8.589	9.448	137,127	8.8511	-1.94%
1994-01-31	0	0.103	0.101	0.103	0.096	0.110	9,146,000	935,686	0.1023	8.846	8.675	8.846	8.245	9.448	106,488	8.7868	-8.04%
1994-01-28	0	0.112	0.112	0.113	0.110	0.120	7,548,000	863,668	0.1144	9.619	9.619	9.705	9.448	10.31	87,882	9.8276	-6.67%
1994-01-27	0	0.120	0.119	0.120	0.118	0.135	20,861,000	2,584,092	0.1239	10.31	10.22	10.31	10.13	11.59	242,887	10.639	1.69%
1994-01-26	0	0.118	0.119	0.120	0.096	0.120	14,141,125	1,535,659	0.1086	10.13	10.22	10.31	8.245	10.31	164,647	9.3270	15.69%
1994-01-25	0	0.102	0.101	0.103	0.100	0.110	16,674,000	1,736,840	0.1042	8.761	8.675	8.846	8.589	9.448	194,137	8.9465	-7.27%
1994-01-24	0	0.110	0.109	0.113	0.106	0.129	8,429,000	973,742	0.1155	9.448	9.362	9.705	9.104	11.08	98,140	9.9220	-14.06%
1994-01-21	0	0.128	0.127	0.132	0.126	0.140	4,338,750	564,129	0.1300	10.99	10.91	11.34	10.82	12.02	50,517	11.167	-4.48%
1994-01-20	0	0.134	0.131	0.135	0.122	0.151	16,140,375	2,177,957	0.1349	11.51	11.25	11.59	10.48	12.97	187,924	11.590	-8.84%
1994-01-19	0	0.147	0.146	0.147	0.145	0.161	11,490,000	1,729,070	0.1505	12.63	12.54	12.63	12.45	13.83	133,779	12.925	-3.29%
1994-01-18	0	0.152	0.151	0.152	0.147	0.169	14,932,000	2,279,660	0.1527	13.05	12.97	13.05	12.63	14.52	173,855	13.112	-10.06%
1994-01-17	0	0.169	0.166	0.169	0.165	0.188	39,208,000	6,852,316	0.1748	14.52	14.26	14.52	14.17	16.15	456,503	15.010	-1.17%
1994-01-14	0	0.171	0.172	0.173	0.137	0.196	73,018,250	12,422,789	0.1701	14.69	14.77	14.86	11.77	16.83	850,159	14.612	30.53%
1994-01-13	0	0.131	0.131	-	0.116	0.135	43,159,500	5,350,904	0.1240	11.25	11.25	-	9.963	11.59	502,511	10.648	20.18%
1994-01-12	0	0.109	0.109	0.113	0.090	0.120	30,210,750	3,261,749	0.1080	9.362	9.362	9.705	7.730	10.31	351,747	9.2730	59.77%
1994-01-11	0	0.214	0.214	0.224	0.212	0.240	72,989,375	14,970,183	0.2051	5.859	5.859	6.133	5.805	6.571	2,665,732	5.6158	-4.46%
1994-01-10	0	0.224	0.222	0.229	0.204	0.260	11,832,375	2,679,828	0.2265	6.133	6.078	6.270	5.586	7.119	432,144	6.2012	9.80%
1994-01-07	0	0.204	0.204	0.206	0.200	0.215	4,754,000	983,056	0.2068	5.586	5.586	5.640	5.476	5.887	173,627	5.6619	-5.99%
1994-01-06	0	0.217	-	0.217	0.216	0.240	7,374,000	1,668,974	0.2263	5.942	-	5.942	5.914	6.571	269,315	6.1971	-9.58%
1994-01-05	0	0.240	0.239	0.240	0.237	0.260	11,358,000	2,796,766	0.2462	6.571	6.544	6.571	6.489	7.119	414,819	6.7421	-12.73%
1994-01-04	0	0.275	0.270	0.275	0.260	0.300	18,572,000	5,140,790	0.2768	7.530	7.393	7.530	7.119	8.214	678,290	7.5790	-5.17%
1994-01-03	0	0.290	0.290	0.295	0.265	0.330	41,451,250	12,466,595	0.3008	7.940	7.940	8.077	7.256	9.036	1,513,891	8.2348

---

Copyright & disclaimer, Privacy policy

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

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

Back to top

---