ENM Holdings Limited (HK): O HKD

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

Exchange	Code	Listed	Last trade	Delisted
HK Main	00128	1972-11-16	2023-09-29		Docs

• Buybacks
• Outstanding
• CCASS
• Total return
• Compare returns
• Prices
• Events
• 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
2026-06-30	0	0.530	0.530	0.540	0.530	0.540	4,312,000	2,303,360	0.5342	0.530	0.530	0.540	0.530	0.540	4,312,000	0.5342	-1.85%
2026-06-29	0	0.540	0.530	0.540	0.530	0.550	1,480,000	796,000	0.5378	0.540	0.530	0.540	0.530	0.550	1,480,000	0.5378	1.89%
2026-06-26	0	0.530	0.520	0.530	0.520	0.530	1,232,000	651,160	0.5285	0.530	0.520	0.530	0.520	0.530	1,232,000	0.5285	0.00%
2026-06-25	0	0.530	0.520	0.530	0.520	0.530	2,588,000	1,366,440	0.5280	0.530	0.520	0.530	0.520	0.530	2,588,000	0.5280	-1.85%
2026-06-24	0	0.540	0.520	0.540	0.520	0.540	1,476,000	786,600	0.5329	0.540	0.520	0.540	0.520	0.540	1,476,000	0.5329	1.89%
2026-06-23	0	0.530	0.510	0.530	0.520	0.530	4,412,000	2,306,600	0.5228	0.530	0.510	0.530	0.520	0.530	4,412,000	0.5228	0.00%
2026-06-22	0	0.530	0.520	0.530	0.520	0.550	4,769,188	2,505,485	0.5253	0.530	0.520	0.530	0.520	0.550	4,769,188	0.5253	-1.85%
2026-06-18	0	0.540	0.540	0.550	0.520	0.550	5,120,000	2,752,480	0.5376	0.540	0.540	0.550	0.520	0.550	5,120,000	0.5376	-1.82%
2026-06-17	0	0.550	0.530	0.550	0.500	0.550	15,780,000	8,257,320	0.5233	0.550	0.530	0.550	0.500	0.550	15,780,000	0.5233	1.85%
2026-06-16	0	0.540	0.530	0.540	0.460	0.600	33,669,188	18,459,997	0.5483	0.540	0.530	0.540	0.460	0.600	33,669,188	0.5483	35.00%
2026-06-15	0	0.400	0.385	0.400	-	-	0	0	-	0.400	0.385	0.400	-	-	0	-	0.00%
2026-06-12	0	0.400	0.380	0.400	0.390	0.400	1,676,000	653,680	0.3900	0.400	0.380	0.400	0.390	0.400	1,676,000	0.3900	2.56%
2026-06-11	0	0.390	0.385	0.390	0.385	0.390	144,000	55,460	0.3851	0.390	0.385	0.390	0.385	0.390	144,000	0.3851	0.00%
2026-06-10	0	0.390	0.385	0.390	0.370	0.390	140,000	53,480	0.3820	0.390	0.385	0.390	0.370	0.390	140,000	0.3820	0.00%
2026-06-09	0	0.390	0.375	0.390	-	-	0	0	-	0.390	0.375	0.390	-	-	0	-	0.00%
2026-06-08	0	0.390	0.370	0.390	0.390	0.390	4,000	1,560	0.3900	0.390	0.370	0.390	0.390	0.390	4,000	0.3900	2.63%
2026-06-05	0	0.380	0.370	0.385	0.370	0.385	180,000	68,360	0.3798	0.380	0.370	0.385	0.370	0.385	180,000	0.3798	0.00%
2026-06-04	0	0.380	0.375	0.400	0.370	0.375	100,000	37,440	0.3744	0.380	0.375	0.400	0.370	0.375	100,000	0.3744	0.00%
2026-06-03	0	0.380	0.375	0.400	-	-	0	0	-	0.380	0.375	0.400	-	-	0	-	0.00%
2026-06-02	0	0.380	0.380	0.385	0.380	0.380	168,000	63,840	0.3800	0.380	0.380	0.385	0.380	0.380	168,000	0.3800	-2.56%
2026-06-01	0	0.390	0.385	0.400	0.375	0.390	204,000	77,240	0.3786	0.390	0.385	0.400	0.375	0.390	204,000	0.3786	1.30%
2026-05-29	0	0.385	0.375	0.390	0.375	0.385	424,000	161,020	0.3798	0.385	0.375	0.390	0.375	0.385	424,000	0.3798	1.32%
2026-05-28	0	0.380	0.375	0.385	0.380	0.385	144,000	54,820	0.3807	0.380	0.375	0.385	0.380	0.385	144,000	0.3807	-1.30%
2026-05-27	0	0.385	0.380	0.390	0.380	0.385	190,920	72,511	0.3798	0.385	0.380	0.390	0.380	0.385	190,920	0.3798	-1.28%
2026-05-26	0	0.390	0.380	0.390	0.380	0.390	168,000	64,600	0.3845	0.390	0.380	0.390	0.380	0.390	168,000	0.3845	-1.27%
2026-05-22	0	0.395	0.385	0.395	0.380	0.395	144,000	55,720	0.3869	0.395	0.385	0.395	0.380	0.395	144,000	0.3869	2.60%
2026-05-21	0	0.385	0.380	0.385	0.380	0.400	352,000	135,380	0.3846	0.385	0.380	0.385	0.380	0.400	352,000	0.3846	-3.75%
2026-05-20	0	0.400	0.390	0.400	0.390	0.400	424,000	166,800	0.3934	0.400	0.390	0.400	0.390	0.400	424,000	0.3934	0.00%
2026-05-19	0	0.400	0.395	0.410	0.395	0.395	8,000	3,160	0.3950	0.400	0.395	0.410	0.395	0.395	8,000	0.3950	0.00%
2026-05-18	0	0.400	0.395	0.400	0.395	0.400	396,000	156,880	0.3962	0.400	0.395	0.400	0.395	0.400	396,000	0.3962	-2.44%
2026-05-15	0	0.410	0.395	0.410	-	-	0	0	-	0.410	0.395	0.410	-	-	0	-	0.00%
2026-05-14	0	0.410	0.395	0.410	0.400	0.410	1,056,000	422,500	0.4001	0.410	0.395	0.410	0.400	0.410	1,056,000	0.4001	0.00%
2026-05-13	0	0.410	0.400	0.415	-	-	0	0	-	0.410	0.400	0.415	-	-	0	-	0.00%
2026-05-12	0	0.410	0.400	0.410	0.400	0.410	68,000	27,240	0.4006	0.410	0.400	0.410	0.400	0.410	68,000	0.4006	-1.20%
2026-05-11	0	0.415	0.400	0.415	-	-	0	0	-	0.415	0.400	0.415	-	-	0	-	0.00%
2026-05-08	0	0.415	0.405	0.410	0.405	0.415	120,000	48,720	0.4060	0.415	0.405	0.410	0.405	0.415	120,000	0.4060	0.00%
2026-05-07	0	0.415	0.405	0.415	0.400	0.415	1,128,000	459,960	0.4078	0.415	0.405	0.415	0.400	0.415	1,128,000	0.4078	2.47%
2026-05-06	0	0.405	0.400	0.405	0.400	0.405	84,000	33,860	0.4031	0.405	0.400	0.405	0.400	0.405	84,000	0.4031	1.25%
2026-05-05	0	0.400	0.400	0.405	0.400	0.400	68,684	27,459	0.3998	0.400	0.400	0.405	0.400	0.400	68,684	0.3998	-1.23%
2026-05-04	0	0.405	0.400	0.405	0.400	0.405	236,000	94,900	0.4021	0.405	0.400	0.405	0.400	0.405	236,000	0.4021	1.25%
2026-04-30	0	0.400	0.400	0.410	0.400	0.405	144,000	57,880	0.4019	0.400	0.400	0.410	0.400	0.405	144,000	0.4019	-1.23%
2026-04-29	0	0.405	0.405	0.415	0.400	0.405	164,000	65,700	0.4006	0.405	0.405	0.415	0.400	0.405	164,000	0.4006	1.25%
2026-04-28	0	0.400	0.400	0.405	0.395	0.400	940,000	375,960	0.4000	0.400	0.400	0.405	0.395	0.400	940,000	0.4000	0.00%
2026-04-27	0	0.400	0.400	0.410	0.400	0.400	56,000	22,400	0.4000	0.400	0.400	0.410	0.400	0.400	56,000	0.4000	-1.23%
2026-04-24	0	0.405	0.405	0.410	0.400	0.405	300,000	120,500	0.4017	0.405	0.405	0.410	0.400	0.405	300,000	0.4017	1.25%
2026-04-23	0	0.400	0.400	0.410	0.400	0.405	232,000	93,900	0.4047	0.400	0.400	0.410	0.400	0.405	232,000	0.4047	-1.23%
2026-04-22	0	0.405	0.400	0.410	0.400	0.405	168,000	67,560	0.4021	0.405	0.400	0.410	0.400	0.405	168,000	0.4021	-1.22%
2026-04-21	0	0.410	0.400	0.410	-	-	0	0	-	0.410	0.400	0.410	-	-	0	-	0.00%
2026-04-20	0	0.410	0.400	0.410	0.400	0.410	1,004,000	402,140	0.4005	0.410	0.400	0.410	0.400	0.410	1,004,000	0.4005	0.00%
2026-04-17	0	0.410	0.405	0.415	0.400	0.410	124,000	50,020	0.4034	0.410	0.405	0.415	0.400	0.410	124,000	0.4034	1.23%
2026-04-16	0	0.405	0.405	0.410	0.405	0.410	328,000	133,420	0.4068	0.405	0.405	0.410	0.405	0.410	328,000	0.4068	-1.22%
2026-04-15	0	0.410	0.410	0.415	0.405	0.415	240,000	97,860	0.4078	0.410	0.410	0.415	0.405	0.415	240,000	0.4078	0.00%
2026-04-14	0	0.410	0.405	0.410	0.400	0.410	648,000	262,460	0.4050	0.410	0.405	0.410	0.400	0.410	648,000	0.4050	1.23%
2026-04-13	0	0.405	0.405	0.410	0.405	0.405	428,000	173,340	0.4050	0.405	0.405	0.410	0.405	0.405	428,000	0.4050	0.00%
2026-04-10	0	0.405	0.405	0.420	0.405	0.410	296,000	121,000	0.4088	0.405	0.405	0.420	0.405	0.410	296,000	0.4088	0.00%
2026-04-09	0	0.405	0.405	0.410	0.405	0.410	472,000	191,580	0.4059	0.405	0.405	0.410	0.405	0.410	472,000	0.4059	-1.22%
2026-04-08	0	0.410	0.405	0.415	0.405	0.420	456,000	184,900	0.4055	0.410	0.405	0.415	0.405	0.420	456,000	0.4055	-2.38%
2026-04-02	0	0.420	0.405	0.420	0.405	0.420	124,000	50,800	0.4097	0.420	0.405	0.420	0.405	0.420	124,000	0.4097	0.00%
2026-04-01	0	0.420	0.415	0.420	0.425	0.425	4,000	1,700	0.4250	0.420	0.415	0.420	0.425	0.425	4,000	0.4250	1.20%
2026-03-31	0	0.415	0.410	0.415	0.405	0.415	288,000	117,780	0.4090	0.415	0.410	0.415	0.405	0.415	288,000	0.4090	1.22%
2026-03-30	0	0.410	0.410	0.415	0.405	0.415	964,000	394,340	0.4091	0.410	0.410	0.415	0.405	0.415	964,000	0.4091	-3.53%
2026-03-27	0	0.425	0.425	0.430	0.415	0.415	300,000	124,500	0.4150	0.425	0.425	0.430	0.415	0.415	300,000	0.4150	2.41%
2026-03-26	0	0.415	0.415	0.420	0.415	0.420	740,000	307,400	0.4154	0.415	0.415	0.420	0.415	0.420	740,000	0.4154	-1.19%
2026-03-25	0	0.420	0.420	0.425	0.420	0.420	360,000	151,200	0.4200	0.420	0.420	0.425	0.420	0.420	360,000	0.4200	1.20%
2026-03-24	0	0.415	0.415	0.420	0.415	0.420	124,000	51,560	0.4158	0.415	0.415	0.420	0.415	0.420	124,000	0.4158	1.22%
2026-03-23	0	0.410	0.405	0.415	0.405	0.420	1,684,000	693,460	0.4118	0.410	0.405	0.415	0.405	0.420	1,684,000	0.4118	-4.65%
2026-03-20	0	0.430	0.435	0.440	0.430	0.440	676,000	294,020	0.4349	0.430	0.435	0.440	0.430	0.440	676,000	0.4349	-1.15%
2026-03-19	0	0.435	0.425	0.440	0.420	0.435	1,356,000	579,100	0.4271	0.435	0.425	0.440	0.420	0.435	1,356,000	0.4271	0.00%
2026-03-18	0	0.435	0.435	0.440	0.430	0.435	1,420,000	612,360	0.4312	0.435	0.435	0.440	0.430	0.435	1,420,000	0.4312	1.16%
2026-03-17	0	0.430	0.430	0.435	0.430	0.435	432,000	186,460	0.4316	0.430	0.430	0.435	0.430	0.435	432,000	0.4316	0.00%
2026-03-16	0	0.430	0.425	0.435	0.425	0.430	832,000	357,000	0.4291	0.430	0.425	0.435	0.425	0.430	832,000	0.4291	-1.15%
2026-03-13	0	0.435	0.435	0.440	0.435	0.445	384,000	168,720	0.4394	0.435	0.435	0.440	0.435	0.445	384,000	0.4394	-1.14%
2026-03-12	0	0.440	0.430	0.440	0.430	0.450	616,000	270,700	0.4394	0.440	0.430	0.440	0.430	0.450	616,000	0.4394	1.15%
2026-03-11	0	0.435	0.435	0.445	0.435	0.445	88,000	38,740	0.4402	0.435	0.435	0.445	0.435	0.445	88,000	0.4402	1.16%
2026-03-10	0	0.430	0.430	0.435	0.430	0.440	304,000	131,620	0.4330	0.430	0.430	0.435	0.430	0.440	304,000	0.4330	0.00%
2026-03-09	0	0.430	0.430	0.435	0.420	0.435	2,480,000	1,053,600	0.4248	0.430	0.430	0.435	0.420	0.435	2,480,000	0.4248	-3.37%
2026-03-06	0	0.445	0.435	0.445	0.435	0.445	704,000	309,960	0.4403	0.445	0.435	0.445	0.435	0.445	704,000	0.4403	0.00%
2026-03-05	0	0.445	0.440	0.445	0.435	0.445	324,000	143,100	0.4417	0.445	0.440	0.445	0.435	0.445	324,000	0.4417	2.30%
2026-03-04	0	0.435	0.435	0.440	0.435	0.445	1,232,000	543,620	0.4413	0.435	0.435	0.440	0.435	0.445	1,232,000	0.4413	-4.40%
2026-03-03	0	0.455	0.450	0.455	0.445	0.460	828,000	375,420	0.4534	0.455	0.450	0.455	0.445	0.460	828,000	0.4534	3.41%
2026-03-02	0	0.440	0.440	0.445	0.435	0.450	1,336,000	586,060	0.4387	0.440	0.440	0.445	0.435	0.450	1,336,000	0.4387	-1.12%
2026-02-27	0	0.445	0.440	0.450	0.445	0.465	2,680,000	1,213,680	0.4529	0.445	0.440	0.450	0.445	0.465	2,680,000	0.4529	-3.26%
2026-02-26	0	0.460	0.455	0.460	0.450	0.460	1,176,000	540,180	0.4593	0.460	0.455	0.460	0.450	0.460	1,176,000	0.4593	-2.13%
2026-02-25	0	0.470	0.470	0.475	0.440	0.475	4,732,000	2,156,200	0.4557	0.470	0.470	0.475	0.440	0.475	4,732,000	0.4557	6.82%
2026-02-24	0	0.440	0.435	0.440	0.410	0.445	3,168,000	1,361,940	0.4299	0.440	0.435	0.440	0.410	0.445	3,168,000	0.4299	6.02%
2026-02-23	0	0.415	0.415	0.420	0.400	0.415	1,036,000	424,500	0.4097	0.415	0.415	0.420	0.400	0.415	1,036,000	0.4097	3.75%
2026-02-20	0	0.400	0.400	0.405	0.400	0.405	276,000	111,260	0.4031	0.400	0.400	0.405	0.400	0.405	276,000	0.4031	0.00%
2026-02-16	0	0.400	0.400	0.405	0.400	0.400	28,000	11,200	0.4000	0.400	0.400	0.405	0.400	0.400	28,000	0.4000	2.56%
2026-02-13	0	0.390	0.390	0.395	0.390	0.395	636,000	249,640	0.3925	0.390	0.390	0.395	0.390	0.395	636,000	0.3925	-2.50%
2026-02-12	0	0.400	0.395	0.410	0.395	0.400	316,000	126,380	0.3999	0.400	0.395	0.410	0.395	0.400	316,000	0.3999	0.00%
2026-02-11	0	0.400	0.400	0.410	0.400	0.405	440,000	177,000	0.4023	0.400	0.400	0.410	0.400	0.405	440,000	0.4023	0.00%
2026-02-10	0	0.400	0.400	0.405	0.395	0.410	1,300,000	524,740	0.4036	0.400	0.400	0.405	0.395	0.410	1,300,000	0.4036	0.00%
2026-02-09	0	0.400	0.400	0.405	0.400	0.410	840,000	340,240	0.4050	0.400	0.400	0.405	0.400	0.410	840,000	0.4050	0.00%
2026-02-06	0	0.400	0.395	0.405	0.390	0.405	1,740,000	693,520	0.3986	0.400	0.395	0.405	0.390	0.405	1,740,000	0.3986	0.00%
2026-02-05	0	0.400	0.400	0.405	0.395	0.405	788,000	317,800	0.4033	0.400	0.400	0.405	0.395	0.405	788,000	0.4033	-1.23%
2026-02-04	0	0.405	0.405	0.410	0.380	0.410	3,704,000	1,488,420	0.4018	0.405	0.405	0.410	0.380	0.410	3,704,000	0.4018	9.46%
2026-02-03	0	0.370	0.375	0.380	0.370	0.375	248,000	92,980	0.3749	0.370	0.375	0.380	0.370	0.375	248,000	0.3749	0.00%
2026-02-02	0	0.370	0.370	0.375	0.370	0.375	120,000	44,900	0.3742	0.370	0.370	0.375	0.370	0.375	120,000	0.3742	0.00%
2026-01-30	0	0.370	0.370	0.380	0.365	0.370	564,000	208,360	0.3694	0.370	0.370	0.380	0.365	0.370	564,000	0.3694	0.00%
2026-01-29	0	0.370	0.370	0.375	0.370	0.375	224,000	83,680	0.3736	0.370	0.370	0.375	0.370	0.375	224,000	0.3736	-1.33%
2026-01-28	0	0.375	0.370	0.375	0.370	0.375	408,000	152,260	0.3732	0.375	0.370	0.375	0.370	0.375	408,000	0.3732	0.00%
2026-01-27	0	0.375	0.370	0.380	0.370	0.375	1,212,000	454,060	0.3746	0.375	0.370	0.380	0.370	0.375	1,212,000	0.3746	1.35%
2026-01-26	0	0.370	0.370	0.375	0.370	0.380	716,000	266,020	0.3715	0.370	0.370	0.375	0.370	0.380	716,000	0.3715	-1.33%
2026-01-23	0	0.375	0.370	0.380	0.370	0.375	264,000	98,760	0.3741	0.375	0.370	0.380	0.370	0.375	264,000	0.3741	0.00%
2026-01-22	0	0.375	0.370	0.375	0.375	0.380	1,228,000	461,920	0.3762	0.375	0.370	0.375	0.375	0.380	1,228,000	0.3762	0.00%
2026-01-21	0	0.375	0.375	0.385	0.375	0.380	448,000	169,480	0.3783	0.375	0.375	0.385	0.375	0.380	448,000	0.3783	-1.32%
2026-01-20	0	0.380	0.375	0.380	0.380	0.385	124,000	47,240	0.3810	0.380	0.375	0.380	0.380	0.385	124,000	0.3810	-1.30%
2026-01-19	0	0.385	0.380	0.385	0.380	0.390	1,024,000	389,840	0.3807	0.385	0.380	0.385	0.380	0.390	1,024,000	0.3807	-1.28%
2026-01-16	0	0.390	0.380	0.390	0.385	0.390	414,000	160,960	0.3888	0.390	0.380	0.390	0.385	0.390	414,000	0.3888	0.00%
2026-01-15	0	0.390	0.385	0.390	0.380	0.390	248,000	95,060	0.3833	0.390	0.385	0.390	0.380	0.390	248,000	0.3833	-1.27%
2026-01-14	0	0.395	0.380	0.395	0.380	0.395	3,168,000	1,224,400	0.3865	0.395	0.380	0.395	0.380	0.395	3,168,000	0.3865	-1.25%
2026-01-13	0	0.400	0.395	0.400	0.395	0.415	4,400,000	1,769,620	0.4022	0.400	0.395	0.400	0.395	0.415	4,400,000	0.4022	-2.44%
2026-01-12	0	0.410	0.400	0.410	0.395	0.435	5,532,000	2,283,040	0.4127	0.410	0.400	0.410	0.395	0.435	5,532,000	0.4127	-2.38%
2026-01-09	0	0.420	0.415	0.420	0.390	0.425	5,390,000	2,217,130	0.4113	0.420	0.415	0.420	0.390	0.425	5,390,000	0.4113	7.69%
2026-01-08	0	0.390	0.390	0.395	0.380	0.395	2,840,000	1,096,980	0.3863	0.390	0.390	0.395	0.380	0.395	2,840,000	0.3863	0.00%
2026-01-07	0	0.390	0.385	0.390	0.380	0.390	2,062,000	794,790	0.3854	0.390	0.385	0.390	0.380	0.390	2,062,000	0.3854	1.30%
2026-01-06	0	0.385	0.385	0.390	0.380	0.390	1,044,000	400,260	0.3834	0.385	0.385	0.390	0.380	0.390	1,044,000	0.3834	-1.28%
2026-01-05	0	0.390	0.380	0.390	0.350	0.390	7,734,000	2,865,890	0.3706	0.390	0.380	0.390	0.350	0.390	7,734,000	0.3706	1.30%
2026-01-02	0	0.385	0.380	0.385	0.375	0.390	2,678,000	1,030,460	0.3848	0.385	0.380	0.385	0.375	0.390	2,678,000	0.3848	0.00%
2025-12-31	0	0.385	0.380	0.385	0.375	0.385	2,036,000	780,120	0.3832	0.385	0.380	0.385	0.375	0.385	2,036,000	0.3832	0.00%
2025-12-30	0	0.385	0.380	0.395	0.370	0.400	5,164,000	1,985,080	0.3844	0.385	0.380	0.395	0.370	0.400	5,164,000	0.3844	0.00%
2025-12-29	0	0.385	0.380	0.385	0.360	0.395	6,052,000	2,312,560	0.3821	0.385	0.380	0.385	0.360	0.395	6,052,000	0.3821	8.45%
2025-12-24	0	0.355	0.350	0.355	0.335	0.355	3,787,000	1,311,585	0.3463	0.355	0.350	0.355	0.335	0.355	3,787,000	0.3463	2.90%
2025-12-23	0	0.345	0.340	0.345	0.310	0.355	14,287,800	4,881,736	0.3417	0.345	0.340	0.345	0.310	0.355	14,287,800	0.3417	13.11%
2025-12-22	0	0.305	0.300	0.310	0.305	0.305	100,000	30,500	0.3050	0.305	0.300	0.310	0.305	0.305	100,000	0.3050	0.00%
2025-12-19	0	0.305	0.300	0.305	0.305	0.310	272,000	83,680	0.3076	0.305	0.300	0.305	0.305	0.310	272,000	0.3076	-1.61%
2025-12-18	0	0.310	0.305	0.310	0.300	0.310	600,000	184,200	0.3070	0.310	0.305	0.310	0.300	0.310	600,000	0.3070	1.64%
2025-12-17	0	0.305	0.305	0.310	0.300	0.305	1,308,000	397,580	0.3040	0.305	0.305	0.310	0.300	0.305	1,308,000	0.3040	0.00%
2025-12-16	0	0.305	0.300	0.305	0.305	0.310	692,000	211,220	0.3052	0.305	0.300	0.305	0.305	0.310	692,000	0.3052	0.00%
2025-12-15	0	0.305	0.300	0.305	0.295	0.305	2,132,000	644,200	0.3022	0.305	0.300	0.305	0.295	0.305	2,132,000	0.3022	5.17%
2025-12-12	0	0.290	0.290	0.295	-	-	0	0	-	0.290	0.290	0.295	-	-	0	-	0.00%
2025-12-11	0	0.290	0.290	0.295	0.290	0.295	916,000	269,680	0.2944	0.290	0.290	0.295	0.290	0.295	916,000	0.2944	0.00%
2025-12-10	0	0.290	0.285	0.300	-	-	0	0	-	0.290	0.285	0.300	-	-	0	-	0.00%
2025-12-09	0	0.290	0.290	0.295	0.290	0.290	96,000	27,840	0.2900	0.290	0.290	0.295	0.290	0.290	96,000	0.2900	-1.69%
2025-12-08	0	0.295	0.290	0.295	0.285	0.300	1,740,000	514,460	0.2957	0.295	0.290	0.295	0.285	0.300	1,740,000	0.2957	1.72%
2025-12-05	0	0.290	0.285	0.295	0.280	0.290	84,000	24,120	0.2871	0.290	0.285	0.295	0.280	0.290	84,000	0.2871	0.00%
2025-12-04	0	0.290	0.285	0.295	-	-	0	0	-	0.290	0.285	0.295	-	-	0	-	0.00%
2025-12-03	0	0.290	0.285	0.295	0.280	0.290	244,000	68,940	0.2825	0.290	0.285	0.295	0.280	0.290	244,000	0.2825	0.00%
2025-12-02	0	0.290	0.290	0.295	0.285	0.285	204,000	58,140	0.2850	0.290	0.290	0.295	0.285	0.285	204,000	0.2850	-1.69%
2025-12-01	0	0.295	0.285	0.295	0.295	0.295	4,000	1,180	0.2950	0.295	0.285	0.295	0.295	0.295	4,000	0.2950	0.00%
2025-11-28	0	0.295	0.285	0.295	0.295	0.295	4,000	1,180	0.2950	0.295	0.285	0.295	0.295	0.295	4,000	0.2950	1.72%
2025-11-27	0	0.290	0.285	0.290	0.275	0.295	996,000	285,220	0.2864	0.290	0.285	0.290	0.275	0.295	996,000	0.2864	-3.33%
2025-11-26	0	0.300	0.295	0.300	0.300	0.300	208,000	62,400	0.3000	0.300	0.295	0.300	0.300	0.300	208,000	0.3000	1.69%
2025-11-25	0	0.295	0.295	0.300	0.295	0.300	324,000	96,660	0.2983	0.295	0.295	0.300	0.295	0.300	324,000	0.2983	-1.67%
2025-11-24	0	0.300	0.295	0.300	0.300	0.300	12,000	3,600	0.3000	0.300	0.295	0.300	0.300	0.300	12,000	0.3000	1.69%
2025-11-21	0	0.295	0.290	0.300	-	-	0	0	-	0.295	0.290	0.300	-	-	0	-	0.00%
2025-11-20	0	0.295	0.290	0.300	0.295	0.300	204,000	60,200	0.2951	0.295	0.290	0.300	0.295	0.300	204,000	0.2951	-1.67%
2025-11-19	0	0.300	0.300	0.305	0.295	0.300	840,612	252,071	0.2999	0.300	0.300	0.305	0.295	0.300	840,612	0.2999	1.69%
2025-11-18	0	0.295	0.295	0.300	0.295	0.300	376,000	112,780	0.2999	0.295	0.295	0.300	0.295	0.300	376,000	0.2999	0.00%
2025-11-17	0	0.295	0.290	0.305	0.295	0.295	140,000	41,300	0.2950	0.295	0.290	0.305	0.295	0.295	140,000	0.2950	-1.67%
2025-11-14	0	0.300	0.295	0.305	0.300	0.300	1,360,000	408,000	0.3000	0.300	0.295	0.305	0.300	0.300	1,360,000	0.3000	1.69%
2025-11-13	0	0.295	0.295	0.300	0.295	0.295	12,000	3,540	0.2950	0.295	0.295	0.300	0.295	0.295	12,000	0.2950	0.00%
2025-11-12	0	0.295	0.295	0.300	0.290	0.295	120,000	35,300	0.2942	0.295	0.295	0.300	0.290	0.295	120,000	0.2942	0.00%
2025-11-11	0	0.295	0.295	0.300	0.290	0.295	712,000	209,640	0.2944	0.295	0.295	0.300	0.290	0.295	712,000	0.2944	1.72%
2025-11-10	0	0.290	0.285	0.290	0.285	0.295	684,000	198,300	0.2899	0.290	0.285	0.290	0.285	0.295	684,000	0.2899	0.00%
2025-11-07	0	0.290	0.290	0.295	0.290	0.295	664,000	193,680	0.2917	0.290	0.290	0.295	0.290	0.295	664,000	0.2917	0.00%
2025-11-06	0	0.290	0.290	0.295	-	-	0	0	-	0.290	0.290	0.295	-	-	0	-	0.00%
2025-11-05	0	0.290	0.290	0.295	0.290	0.295	332,000	96,980	0.2921	0.290	0.290	0.295	0.290	0.295	332,000	0.2921	-1.69%
2025-11-04	0	0.295	0.290	0.300	-	-	0	0	-	0.295	0.290	0.300	-	-	0	-	0.00%
2025-11-03	0	0.295	0.290	0.295	0.295	0.300	336,000	100,140	0.2980	0.295	0.290	0.295	0.295	0.300	336,000	0.2980	0.00%
2025-10-31	0	0.295	0.295	0.300	0.295	0.295	196,000	57,820	0.2950	0.295	0.295	0.300	0.295	0.295	196,000	0.2950	-1.67%
2025-10-30	0	0.300	0.290	0.300	0.300	0.300	164,000	49,200	0.3000	0.300	0.290	0.300	0.300	0.300	164,000	0.3000	0.00%
2025-10-28	0	0.300	0.290	0.305	0.300	0.300	668,000	200,400	0.3000	0.300	0.290	0.305	0.300	0.300	668,000	0.3000	0.00%
2025-10-27	0	0.300	0.290	0.300	0.295	0.300	88,000	25,980	0.2952	0.300	0.290	0.300	0.295	0.300	88,000	0.2952	3.45%
2025-10-24	0	0.290	0.290	0.295	0.290	0.300	888,000	261,460	0.2944	0.290	0.290	0.295	0.290	0.300	888,000	0.2944	-1.69%
2025-10-23	0	0.295	0.290	0.295	0.290	0.295	120,000	34,900	0.2908	0.295	0.290	0.295	0.290	0.295	120,000	0.2908	0.00%
2025-10-22	0	0.295	0.290	0.295	0.290	0.295	144,000	42,380	0.2943	0.295	0.290	0.295	0.290	0.295	144,000	0.2943	0.00%
2025-10-21	0	0.295	0.290	0.300	0.290	0.300	348,000	102,520	0.2946	0.295	0.290	0.300	0.290	0.300	348,000	0.2946	0.00%
2025-10-20	0	0.295	0.290	0.295	0.290	0.295	468,000	137,560	0.2939	0.295	0.290	0.295	0.290	0.295	468,000	0.2939	1.72%
2025-10-17	0	0.290	0.285	0.290	0.285	0.290	1,400,000	401,000	0.2864	0.290	0.285	0.290	0.285	0.290	1,400,000	0.2864	0.00%
2025-10-16	0	0.290	0.290	0.300	0.290	0.300	300,000	88,680	0.2956	0.290	0.290	0.300	0.290	0.300	300,000	0.2956	0.00%
2025-10-15	0	0.290	0.290	0.300	0.290	0.295	160,000	47,160	0.2948	0.290	0.290	0.300	0.290	0.295	160,000	0.2948	-3.33%
2025-10-14	0	0.300	0.295	0.300	0.290	0.300	296,000	86,380	0.2918	0.300	0.295	0.300	0.290	0.300	296,000	0.2918	1.69%
2025-10-13	0	0.295	0.290	0.295	0.290	0.300	264,000	77,240	0.2926	0.295	0.290	0.295	0.290	0.300	264,000	0.2926	-1.67%
2025-10-10	0	0.300	0.290	0.300	0.300	0.300	520,000	156,000	0.3000	0.300	0.290	0.300	0.300	0.300	520,000	0.3000	0.00%
2025-10-09	0	0.300	0.290	0.300	0.295	0.305	328,000	98,240	0.2995	0.300	0.290	0.300	0.295	0.305	328,000	0.2995	-1.64%
2025-10-08	0	0.305	0.295	0.305	0.290	0.305	364,000	107,460	0.2952	0.305	0.295	0.305	0.290	0.305	364,000	0.2952	1.67%
2025-10-06	0	0.300	0.295	0.300	0.290	0.305	112,000	32,900	0.2938	0.300	0.295	0.300	0.290	0.305	112,000	0.2938	-1.64%
2025-10-03	0	0.305	0.300	0.305	0.300	0.305	1,320,000	397,180	0.3009	0.305	0.300	0.305	0.300	0.305	1,320,000	0.3009	1.67%
2025-10-02	0	0.300	0.300	0.305	0.300	0.310	4,842,000	1,465,090	0.3026	0.300	0.300	0.305	0.300	0.310	4,842,000	0.3026	1.69%
2025-09-30	0	0.295	0.295	0.300	0.295	0.300	3,876,000	1,155,820	0.2982	0.295	0.295	0.300	0.295	0.300	3,876,000	0.2982	1.72%
2025-09-29	0	0.290	0.285	0.290	0.275	0.295	1,892,000	545,380	0.2883	0.290	0.285	0.290	0.275	0.295	1,892,000	0.2883	5.45%
2025-09-26	0	0.275	0.270	0.275	0.275	0.280	2,064,000	568,700	0.2755	0.275	0.270	0.275	0.275	0.280	2,064,000	0.2755	-1.79%
2025-09-25	0	0.280	0.275	0.285	0.275	0.280	668,000	184,560	0.2763	0.280	0.275	0.285	0.275	0.280	668,000	0.2763	1.82%
2025-09-24	0	0.275	0.270	0.275	-	-	0	0	-	0.275	0.270	0.275	-	-	0	-	0.00%
2025-09-23	0	0.275	0.270	0.275	0.270	0.275	232,000	63,700	0.2746	0.275	0.270	0.275	0.270	0.275	232,000	0.2746	0.00%
2025-09-22	0	0.275	0.270	0.275	0.270	0.275	1,540,000	416,480	0.2704	0.275	0.270	0.275	0.270	0.275	1,540,000	0.2704	0.00%
2025-09-19	0	0.275	0.270	0.280	-	-	0	0	-	0.275	0.270	0.280	-	-	0	-	0.00%
2025-09-18	0	0.275	0.275	0.280	0.270	0.280	396,000	108,980	0.2752	0.275	0.275	0.280	0.270	0.280	396,000	0.2752	0.00%
2025-09-17	0	0.275	0.270	0.275	0.275	0.275	88,000	24,200	0.2750	0.275	0.270	0.275	0.275	0.275	88,000	0.2750	0.00%
2025-09-16	0	0.275	0.270	0.280	0.275	0.280	60,000	16,600	0.2767	0.275	0.270	0.280	0.275	0.280	60,000	0.2767	0.00%
2025-09-15	0	0.275	0.275	0.280	0.275	0.275	184,000	50,600	0.2750	0.275	0.275	0.280	0.275	0.275	184,000	0.2750	-1.79%
2025-09-12	0	0.280	0.275	0.280	0.275	0.280	380,000	105,520	0.2777	0.280	0.275	0.280	0.275	0.280	380,000	0.2777	1.82%
2025-09-11	0	0.275	0.270	0.280	0.275	0.275	100,000	27,500	0.2750	0.275	0.270	0.280	0.275	0.275	100,000	0.2750	0.00%
2025-09-10	0	0.275	0.275	0.280	0.275	0.275	564,000	155,100	0.2750	0.275	0.275	0.280	0.275	0.275	564,000	0.2750	0.00%
2025-09-09	0	0.275	0.270	0.280	0.270	0.275	856,000	234,280	0.2737	0.275	0.270	0.280	0.270	0.275	856,000	0.2737	-1.79%
2025-09-08	0	0.280	0.270	0.280	-	-	0	0	-	0.280	0.270	0.280	-	-	0	-	0.00%
2025-09-05	0	0.280	0.275	0.280	0.270	0.280	1,952,000	533,640	0.2734	0.280	0.275	0.280	0.270	0.280	1,952,000	0.2734	1.82%
2025-09-04	0	0.275	0.275	0.280	0.275	0.280	12,000	3,320	0.2767	0.275	0.275	0.280	0.275	0.280	12,000	0.2767	-1.79%
2025-09-03	0	0.280	0.275	0.280	0.275	0.285	124,000	34,640	0.2794	0.280	0.275	0.280	0.275	0.285	124,000	0.2794	0.00%
2025-09-02	0	0.280	0.275	0.280	0.280	0.280	200,000	56,000	0.2800	0.280	0.275	0.280	0.280	0.280	200,000	0.2800	0.00%
2025-09-01	0	0.280	0.275	0.280	0.275	0.285	224,000	62,820	0.2804	0.280	0.275	0.280	0.275	0.285	224,000	0.2804	-1.75%
2025-08-29	0	0.285	0.275	0.285	0.280	0.285	600,000	168,020	0.2800	0.285	0.275	0.285	0.280	0.285	600,000	0.2800	1.79%
2025-08-28	0	0.280	0.280	0.285	0.275	0.290	172,000	48,660	0.2829	0.280	0.280	0.285	0.275	0.290	172,000	0.2829	-1.75%
2025-08-27	0	0.285	0.280	0.285	0.280	0.290	1,332,000	381,400	0.2863	0.285	0.280	0.285	0.280	0.290	1,332,000	0.2863	-5.00%
2025-08-26	0	0.300	0.290	0.300	0.295	0.300	512,000	151,140	0.2952	0.300	0.290	0.300	0.295	0.300	512,000	0.2952	0.00%
2025-08-25	0	0.300	0.290	0.300	0.275	0.305	1,746,000	510,980	0.2927	0.300	0.290	0.300	0.275	0.305	1,746,000	0.2927	9.09%
2025-08-22	0	0.275	0.270	0.280	0.270	0.280	288,000	79,520	0.2761	0.275	0.270	0.280	0.270	0.280	288,000	0.2761	1.85%
2025-08-21	0	0.270	0.270	0.275	0.270	0.270	164,000	44,280	0.2700	0.270	0.270	0.275	0.270	0.270	164,000	0.2700	0.00%
2025-08-20	0	0.270	0.265	0.270	0.265	0.275	504,000	135,120	0.2681	0.270	0.265	0.270	0.265	0.275	504,000	0.2681	-1.82%
2025-08-19	0	0.275	0.275	0.280	-	-	0	0	-	0.275	0.275	0.280	-	-	0	-	0.00%
2025-08-18	0	0.275	0.275	0.280	0.270	0.275	192,000	51,920	0.2704	0.275	0.275	0.280	0.270	0.275	192,000	0.2704	3.77%
2025-08-15	0	0.265	0.265	0.270	0.265	0.270	220,000	59,000	0.2682	0.265	0.265	0.270	0.265	0.270	220,000	0.2682	0.00%
2025-08-14	0	0.265	0.260	0.270	0.260	0.270	488,000	128,800	0.2639	0.265	0.260	0.270	0.260	0.270	488,000	0.2639	-1.85%
2025-08-13	0	0.270	0.260	0.270	-	-	0	0	-	0.270	0.260	0.270	-	-	0	-	0.00%
2025-08-12	0	0.270	0.260	0.270	-	-	0	0	-	0.270	0.260	0.270	-	-	0	-	0.00%
2025-08-11	0	0.270	0.260	0.270	0.260	0.270	72,000	18,980	0.2636	0.270	0.260	0.270	0.260	0.270	72,000	0.2636	0.00%
2025-08-08	0	0.270	0.260	0.270	-	-	0	0	-	0.270	0.260	0.270	-	-	0	-	0.00%
2025-08-07	0	0.270	0.265	0.270	0.265	0.270	16,000	4,260	0.2663	0.270	0.265	0.270	0.265	0.270	16,000	0.2663	1.89%
2025-08-06	0	0.265	0.260	0.270	0.265	0.270	444,000	117,720	0.2651	0.265	0.260	0.270	0.265	0.270	444,000	0.2651	0.00%
2025-08-05	0	0.265	0.265	0.270	0.265	0.270	676,000	179,320	0.2653	0.265	0.265	0.270	0.265	0.270	676,000	0.2653	-1.85%
2025-08-04	0	0.270	0.260	0.270	0.265	0.270	108,000	28,660	0.2654	0.270	0.260	0.270	0.265	0.270	108,000	0.2654	0.00%
2025-08-01	0	0.270	0.260	0.270	0.260	0.270	756,000	198,740	0.2629	0.270	0.260	0.270	0.260	0.270	756,000	0.2629	0.00%
2025-07-31	0	0.270	0.260	0.270	0.260	0.270	2,248,000	591,680	0.2632	0.270	0.260	0.270	0.260	0.270	2,248,000	0.2632	1.89%
2025-07-30	0	0.265	0.260	0.265	0.260	0.275	2,468,000	659,300	0.2671	0.265	0.260	0.265	0.260	0.275	2,468,000	0.2671	-3.64%
2025-07-29	0	0.275	0.275	0.280	0.275	0.280	1,812,000	498,380	0.2750	0.275	0.275	0.280	0.275	0.280	1,812,000	0.2750	-1.79%
2025-07-28	0	0.280	0.275	0.280	0.275	0.280	1,964,000	541,260	0.2756	0.280	0.275	0.280	0.275	0.280	1,964,000	0.2756	0.00%
2025-07-25	0	0.280	0.275	0.280	0.275	0.285	700,000	193,220	0.2760	0.280	0.275	0.280	0.275	0.285	700,000	0.2760	0.00%
2025-07-24	0	0.280	0.275	0.280	0.275	0.280	48,000	13,420	0.2796	0.280	0.275	0.280	0.275	0.280	48,000	0.2796	0.00%
2025-07-23	0	0.280	0.275	0.280	0.275	0.285	540,000	148,760	0.2755	0.280	0.275	0.280	0.275	0.285	540,000	0.2755	-1.75%
2025-07-22	0	0.285	0.280	0.285	0.275	0.290	2,244,000	633,560	0.2823	0.285	0.280	0.285	0.275	0.290	2,244,000	0.2823	5.56%
2025-07-21	0	0.270	0.265	0.275	0.270	0.275	544,000	147,300	0.2708	0.270	0.265	0.275	0.270	0.275	544,000	0.2708	0.00%
2025-07-18	0	0.270	0.270	0.275	0.270	0.280	1,380,000	374,420	0.2713	0.270	0.270	0.275	0.270	0.280	1,380,000	0.2713	-1.82%
2025-07-17	0	0.275	0.270	0.275	0.270	0.280	1,336,000	369,900	0.2769	0.275	0.270	0.275	0.270	0.280	1,336,000	0.2769	-1.79%
2025-07-16	0	0.280	0.275	0.280	0.275	0.280	304,000	84,960	0.2795	0.280	0.275	0.280	0.275	0.280	304,000	0.2795	-1.75%
2025-07-15	0	0.285	0.275	0.285	0.275	0.285	392,000	109,540	0.2794	0.285	0.275	0.285	0.275	0.285	392,000	0.2794	1.79%
2025-07-14	0	0.280	0.280	0.285	0.275	0.285	492,000	138,420	0.2813	0.280	0.280	0.285	0.275	0.285	492,000	0.2813	1.82%
2025-07-11	0	0.275	0.270	0.280	0.265	0.275	1,872,000	506,440	0.2705	0.275	0.270	0.280	0.265	0.275	1,872,000	0.2705	3.77%
2025-07-10	0	0.265	0.265	0.270	0.265	0.275	1,576,000	422,460	0.2681	0.265	0.265	0.270	0.265	0.275	1,576,000	0.2681	-3.64%
2025-07-09	0	0.275	0.275	0.280	0.270	0.275	70,000	18,978	0.2711	0.275	0.275	0.280	0.270	0.275	70,000	0.2711	0.00%
2025-07-08	0	0.275	0.275	0.280	0.260	0.280	2,224,000	597,700	0.2688	0.275	0.275	0.280	0.260	0.280	2,224,000	0.2688	3.77%
2025-07-07	0	0.265	0.260	0.270	0.260	0.265	520,000	136,800	0.2631	0.265	0.260	0.270	0.260	0.265	520,000	0.2631	0.00%
2025-07-04	0	0.265	0.260	0.265	0.260	0.270	392,000	103,300	0.2635	0.265	0.260	0.265	0.260	0.270	392,000	0.2635	-1.85%
2025-07-03	0	0.270	0.265	0.270	0.255	0.275	1,080,000	284,860	0.2638	0.270	0.265	0.270	0.255	0.275	1,080,000	0.2638	8.00%
2025-07-02	0	0.250	0.250	0.255	0.250	0.260	536,000	137,020	0.2556	0.250	0.250	0.255	0.250	0.260	536,000	0.2556	-1.96%
2025-06-30	0	0.255	0.250	0.255	0.250	0.255	784,000	197,020	0.2513	0.255	0.250	0.255	0.250	0.255	784,000	0.2513	0.00%
2025-06-27	0	0.255	0.250	0.260	0.250	0.255	380,000	95,800	0.2521	0.255	0.250	0.260	0.250	0.255	380,000	0.2521	-1.92%
2025-06-26	0	0.260	0.250	0.265	0.246	0.260	700,000	177,836	0.2541	0.260	0.250	0.265	0.246	0.260	700,000	0.2541	1.96%
2025-06-25	0	0.255	0.250	0.255	0.245	0.255	140,000	34,700	0.2479	0.255	0.250	0.255	0.245	0.255	140,000	0.2479	2.00%
2025-06-24	0	0.250	0.246	0.255	0.250	0.250	200,000	50,000	0.2500	0.250	0.246	0.255	0.250	0.250	200,000	0.2500	0.00%
2025-06-23	0	0.250	0.246	0.250	0.246	0.250	312,000	77,024	0.2469	0.250	0.246	0.250	0.246	0.250	312,000	0.2469	0.00%
2025-06-20	0	0.250	0.247	0.250	-	-	0	0	-	0.250	0.247	0.250	-	-	0	-	0.00%
2025-06-19	0	0.250	0.246	0.250	-	-	0	0	-	0.250	0.246	0.250	-	-	0	-	0.00%
2025-06-18	0	0.250	0.245	0.255	0.245	0.250	248,000	61,820	0.2493	0.250	0.245	0.255	0.245	0.250	248,000	0.2493	-1.96%
2025-06-17	0	0.255	0.250	0.255	-	-	0	0	-	0.255	0.250	0.255	-	-	0	-	0.00%
2025-06-16	0	0.255	0.250	0.260	-	-	0	0	-	0.255	0.250	0.260	-	-	0	-	0.00%
2025-06-13	0	0.255	0.250	0.255	0.255	0.255	400,000	102,000	0.2550	0.255	0.250	0.255	0.255	0.255	400,000	0.2550	0.00%
2025-06-12	0	0.255	0.250	0.260	0.255	0.260	128,000	33,180	0.2592	0.255	0.250	0.260	0.255	0.260	128,000	0.2592	-3.77%
2025-06-11	0	0.265	0.265	0.270	0.255	0.265	176,000	46,600	0.2648	0.265	0.265	0.270	0.255	0.265	176,000	0.2648	3.92%
2025-06-10	0	0.255	0.250	0.270	0.250	0.255	296,000	75,380	0.2547	0.255	0.250	0.270	0.250	0.255	296,000	0.2547	2.00%
2025-06-09	0	0.250	0.250	0.270	0.250	0.250	20,000	5,000	0.2500	0.250	0.250	0.270	0.250	0.250	20,000	0.2500	0.00%
2025-06-06	0	0.250	0.248	0.250	0.248	0.250	240,000	59,592	0.2483	0.250	0.248	0.250	0.248	0.250	240,000	0.2483	0.81%
2025-06-05	0	0.248	0.248	0.250	0.248	0.250	132,000	32,772	0.2483	0.248	0.248	0.250	0.248	0.250	132,000	0.2483	-0.40%
2025-06-04	0	0.249	0.247	0.249	-	-	0	0	-	0.249	0.247	0.249	-	-	0	-	0.00%
2025-06-03	0	0.249	0.247	0.249	0.245	0.249	380,000	94,156	0.2478	0.249	0.247	0.249	0.245	0.249	380,000	0.2478	0.40%
2025-06-02	0	0.248	0.245	0.248	0.245	0.248	28,000	6,884	0.2459	0.248	0.245	0.248	0.245	0.248	28,000	0.2459	-0.80%
2025-05-30	0	0.250	0.248	0.250	0.242	0.250	364,000	90,360	0.2482	0.250	0.248	0.250	0.242	0.250	364,000	0.2482	0.00%
2025-05-29	0	0.250	0.249	0.255	0.250	0.250	436,000	109,000	0.2500	0.250	0.249	0.255	0.250	0.250	436,000	0.2500	0.81%
2025-05-28	0	0.248	0.248	0.250	-	-	0	0	-	0.248	0.248	0.250	-	-	0	-	0.00%
2025-05-27	0	0.248	0.248	0.250	0.248	0.248	56,000	13,888	0.2480	0.248	0.248	0.250	0.248	0.248	56,000	0.2480	-0.80%
2025-05-26	0	0.250	0.248	0.255	0.250	0.250	200,000	50,000	0.2500	0.250	0.248	0.255	0.250	0.250	200,000	0.2500	-1.96%
2025-05-23	0	0.255	0.250	0.255	0.250	0.255	60,000	15,020	0.2503	0.255	0.250	0.255	0.250	0.255	60,000	0.2503	2.00%
2025-05-22	0	0.250	0.248	0.250	0.250	0.255	828,000	207,300	0.2504	0.250	0.248	0.250	0.250	0.255	828,000	0.2504	-1.96%
2025-05-21	0	0.255	0.255	0.260	0.250	0.255	2,556,000	646,280	0.2528	0.255	0.255	0.260	0.250	0.255	2,556,000	0.2528	0.00%
2025-05-20	0	0.255	0.250	0.255	0.250	0.255	488,000	123,440	0.2530	0.255	0.250	0.255	0.250	0.255	488,000	0.2530	0.00%
2025-05-19	0	0.255	0.250	0.260	0.255	0.255	664,000	169,320	0.2550	0.255	0.250	0.260	0.255	0.255	664,000	0.2550	0.00%
2025-05-16	0	0.255	0.250	0.260	0.250	0.255	508,000	127,960	0.2519	0.255	0.250	0.260	0.250	0.255	508,000	0.2519	0.00%
2025-05-15	0	0.255	0.255	0.265	0.255	0.260	104,000	26,640	0.2562	0.255	0.255	0.265	0.255	0.260	104,000	0.2562	-1.92%
2025-05-14	0	0.260	0.255	0.260	0.260	0.260	20,000	5,200	0.2600	0.260	0.255	0.260	0.260	0.260	20,000	0.2600	-1.89%
2025-05-13	0	0.265	0.255	0.265	0.255	0.265	364,000	94,460	0.2595	0.265	0.255	0.265	0.255	0.265	364,000	0.2595	0.00%
2025-05-12	0	0.265	0.260	0.265	0.255	0.265	700,000	182,200	0.2603	0.265	0.260	0.265	0.255	0.265	700,000	0.2603	3.92%
2025-05-09	0	0.255	0.250	0.255	0.249	0.255	100,000	25,428	0.2543	0.255	0.250	0.255	0.249	0.255	100,000	0.2543	2.00%
2025-05-08	0	0.250	0.250	0.255	-	-	0	0	-	0.250	0.250	0.255	-	-	0	-	0.40%
2025-05-07	0	0.249	0.242	0.249	0.241	0.249	428,000	103,920	0.2428	0.249	0.242	0.249	0.241	0.249	428,000	0.2428	-0.40%
2025-05-06	0	0.250	0.248	0.250	0.245	0.250	128,000	31,892	0.2492	0.250	0.248	0.250	0.245	0.250	128,000	0.2492	0.00%
2025-05-02	0	0.250	0.250	0.260	0.250	0.250	204,000	51,000	0.2500	0.250	0.250	0.260	0.250	0.250	204,000	0.2500	0.00%
2025-04-30	0	0.250	0.245	0.250	0.250	0.250	304,000	76,000	0.2500	0.250	0.245	0.250	0.250	0.250	304,000	0.2500	1.63%
2025-04-29	0	0.246	0.243	0.260	0.243	0.248	480,000	118,148	0.2461	0.246	0.243	0.260	0.243	0.248	480,000	0.2461	-1.60%
2025-04-28	0	0.250	0.245	0.250	0.245	0.250	296,000	73,452	0.2481	0.250	0.245	0.250	0.245	0.250	296,000	0.2481	0.00%
2025-04-25	0	0.250	0.242	0.255	-	-	0	0	-	0.250	0.242	0.255	-	-	0	-	0.00%
2025-04-24	0	0.250	0.242	0.255	0.246	0.250	132,000	32,920	0.2494	0.250	0.242	0.255	0.246	0.250	132,000	0.2494	0.00%
2025-04-23	0	0.250	0.250	0.255	0.241	0.255	608,000	150,292	0.2472	0.250	0.250	0.255	0.241	0.255	608,000	0.2472	0.00%
2025-04-22	0	0.250	0.245	0.250	0.242	0.250	40,000	9,732	0.2433	0.250	0.245	0.250	0.242	0.250	40,000	0.2433	0.00%
2025-04-17	0	0.250	0.243	0.250	-	-	0	0	-	0.250	0.243	0.250	-	-	0	-	0.00%
2025-04-16	0	0.250	0.242	0.250	0.250	0.250	4,000	1,000	0.2500	0.250	0.242	0.250	0.250	0.250	4,000	0.2500	0.81%
2025-04-15	0	0.248	0.241	0.250	-	-	0	0	-	0.248	0.241	0.250	-	-	0	-	0.00%
2025-04-14	0	0.248	0.245	0.250	-	-	0	0	-	0.248	0.245	0.250	-	-	0	-	0.00%
2025-04-11	0	0.248	0.242	0.250	0.241	0.248	208,000	51,064	0.2455	0.248	0.242	0.250	0.241	0.248	208,000	0.2455	0.40%
2025-04-10	0	0.247	0.246	0.247	0.245	0.250	388,000	96,152	0.2478	0.247	0.246	0.247	0.245	0.250	388,000	0.2478	-1.20%
2025-04-09	0	0.250	0.246	0.255	0.245	0.250	692,000	170,892	0.2470	0.250	0.246	0.255	0.245	0.250	692,000	0.2470	0.00%
2025-04-08	0	0.250	0.250	0.255	0.250	0.255	356,000	89,180	0.2505	0.250	0.250	0.255	0.250	0.255	356,000	0.2505	0.81%
2025-04-07	0	0.248	0.246	0.247	0.248	0.260	1,020,000	255,624	0.2506	0.248	0.246	0.247	0.248	0.260	1,020,000	0.2506	-6.42%
2025-04-03	0	0.265	0.265	0.270	0.260	0.265	212,000	56,120	0.2647	0.265	0.265	0.270	0.260	0.265	212,000	0.2647	0.00%
2025-04-02	0	0.265	0.260	0.270	0.260	0.265	24,000	6,260	0.2608	0.265	0.260	0.270	0.260	0.265	24,000	0.2608	0.00%
2025-04-01	0	0.265	0.260	0.270	0.265	0.265	120,000	31,800	0.2650	0.265	0.260	0.270	0.265	0.265	120,000	0.2650	0.00%
2025-03-31	0	0.265	0.260	0.265	0.255	0.265	224,000	58,260	0.2601	0.265	0.260	0.265	0.255	0.265	224,000	0.2601	0.00%
2025-03-28	0	0.265	0.260	0.270	0.265	0.270	128,000	33,960	0.2653	0.265	0.260	0.270	0.265	0.270	128,000	0.2653	-5.36%
2025-03-27	0	0.280	0.270	0.280	0.265	0.280	248,000	66,980	0.2701	0.280	0.270	0.280	0.265	0.280	248,000	0.2701	3.70%
2025-03-26	0	0.270	0.265	0.270	0.275	0.275	4,000	1,100	0.2750	0.270	0.265	0.270	0.275	0.275	4,000	0.2750	-1.82%
2025-03-25	0	0.275	0.265	0.275	0.275	0.275	8,000	2,200	0.2750	0.275	0.265	0.275	0.275	0.275	8,000	0.2750	1.85%
2025-03-24	0	0.270	0.265	0.270	0.265	0.270	68,000	18,060	0.2656	0.270	0.265	0.270	0.265	0.270	68,000	0.2656	0.00%
2025-03-21	0	0.270	0.265	0.270	0.265	0.270	348,000	93,920	0.2699	0.270	0.265	0.270	0.265	0.270	348,000	0.2699	-1.82%
2025-03-20	0	0.275	0.270	0.275	0.265	0.275	256,000	69,460	0.2713	0.275	0.270	0.275	0.265	0.275	256,000	0.2713	1.85%
2025-03-19	0	0.270	0.270	0.275	0.265	0.270	188,000	50,520	0.2687	0.270	0.270	0.275	0.265	0.270	188,000	0.2687	0.00%
2025-03-18	0	0.270	0.265	0.270	0.265	0.270	204,000	54,780	0.2685	0.270	0.265	0.270	0.265	0.270	204,000	0.2685	1.89%
2025-03-17	0	0.265	0.265	0.270	0.265	0.265	64,000	16,960	0.2650	0.265	0.265	0.270	0.265	0.265	64,000	0.2650	1.92%
2025-03-14	0	0.260	0.260	0.265	0.260	0.270	320,000	84,000	0.2625	0.260	0.260	0.265	0.260	0.270	320,000	0.2625	0.00%
2025-03-13	0	0.260	0.260	0.265	0.260	0.260	140,000	36,400	0.2600	0.260	0.260	0.265	0.260	0.260	140,000	0.2600	0.00%
2025-03-12	0	0.260	0.260	0.265	0.260	0.260	40,000	10,400	0.2600	0.260	0.260	0.265	0.260	0.260	40,000	0.2600	0.00%
2025-03-11	0	0.260	0.260	0.265	0.255	0.260	332,000	86,300	0.2599	0.260	0.260	0.265	0.255	0.260	332,000	0.2599	0.00%
2025-03-10	0	0.260	0.260	0.265	-	-	16,000	4,160	0.2600	0.260	0.260	0.265	-	-	16,000	0.2600	0.00%
2025-03-07	0	0.260	0.260	0.265	0.260	0.260	24,000	6,240	0.2600	0.260	0.260	0.265	0.260	0.260	24,000	0.2600	0.00%
2025-03-06	0	0.260	0.260	0.265	0.255	0.265	1,592,000	415,700	0.2611	0.260	0.260	0.265	0.255	0.265	1,592,000	0.2611	-1.89%
2025-03-05	0	0.265	0.260	0.265	0.260	0.265	680,000	178,040	0.2618	0.265	0.260	0.265	0.260	0.265	680,000	0.2618	0.00%
2025-03-04	0	0.265	0.260	0.265	-	-	0	0	-	0.265	0.260	0.265	-	-	0	-	0.00%
2025-03-03	0	0.265	0.265	0.270	0.260	0.265	540,000	142,180	0.2633	0.265	0.265	0.270	0.260	0.265	540,000	0.2633	1.92%
2025-02-28	0	0.260	0.260	0.265	0.260	0.265	296,000	78,320	0.2646	0.260	0.260	0.265	0.260	0.265	296,000	0.2646	-1.89%
2025-02-27	0	0.265	0.260	0.265	0.260	0.265	876,000	228,820	0.2612	0.265	0.260	0.265	0.260	0.265	876,000	0.2612	0.00%
2025-02-26	0	0.265	0.265	0.270	0.260	0.270	348,000	92,320	0.2653	0.265	0.265	0.270	0.260	0.270	348,000	0.2653	0.00%
2025-02-25	0	0.265	0.260	0.265	-	-	0	0	-	0.265	0.260	0.265	-	-	0	-	0.00%
2025-02-24	0	0.265	0.260	0.265	0.260	0.270	316,000	84,680	0.2680	0.265	0.260	0.265	0.260	0.270	316,000	0.2680	0.00%
2025-02-21	0	0.265	0.260	0.265	0.260	0.265	88,000	23,220	0.2639	0.265	0.260	0.265	0.260	0.265	88,000	0.2639	0.00%
2025-02-20	0	0.265	0.260	0.265	0.260	0.265	56,000	14,780	0.2639	0.265	0.260	0.265	0.260	0.265	56,000	0.2639	0.00%
2025-02-19	0	0.265	0.260	0.265	0.260	0.265	652,000	170,020	0.2608	0.265	0.260	0.265	0.260	0.265	652,000	0.2608	0.00%
2025-02-18	0	0.265	0.260	0.265	0.255	0.265	1,360,000	355,540	0.2614	0.265	0.260	0.265	0.255	0.265	1,360,000	0.2614	3.92%
2025-02-17	0	0.255	0.255	0.265	0.255	0.265	1,280,000	329,060	0.2571	0.255	0.255	0.265	0.255	0.265	1,280,000	0.2571	-3.77%
2025-02-14	0	0.265	0.260	0.265	-	-	0	0	-	0.265	0.260	0.265	-	-	0	-	0.00%
2025-02-13	0	0.265	0.260	0.265	0.260	0.265	52,000	13,720	0.2638	0.265	0.260	0.265	0.260	0.265	52,000	0.2638	1.92%
2025-02-12	0	0.260	0.255	0.265	0.255	0.275	872,000	229,500	0.2632	0.260	0.255	0.265	0.255	0.275	872,000	0.2632	-3.70%
2025-02-11	0	0.270	0.265	0.280	0.270	0.275	136,000	36,940	0.2716	0.270	0.265	0.280	0.270	0.275	136,000	0.2716	-1.82%
2025-02-10	0	0.275	0.265	0.280	0.270	0.275	252,000	68,060	0.2701	0.275	0.265	0.280	0.270	0.275	252,000	0.2701	-1.79%
2025-02-07	0	0.280	0.270	0.280	0.265	0.280	268,000	72,900	0.2720	0.280	0.270	0.280	0.265	0.280	268,000	0.2720	1.82%
2025-02-06	0	0.275	0.260	0.275	0.255	0.275	60,000	16,020	0.2670	0.275	0.260	0.275	0.255	0.275	60,000	0.2670	3.77%
2025-02-05	0	0.265	0.255	0.265	0.260	0.265	408,000	108,020	0.2648	0.265	0.255	0.265	0.260	0.265	408,000	0.2648	1.92%
2025-02-04	0	0.260	0.255	0.260	0.255	0.260	140,000	35,800	0.2557	0.260	0.255	0.260	0.255	0.260	140,000	0.2557	0.00%
2025-02-03	0	0.260	0.260	0.265	0.255	0.265	1,004,000	258,820	0.2578	0.260	0.260	0.265	0.255	0.265	1,004,000	0.2578	-1.89%
2025-01-28	0	0.265	0.255	0.270	-	-	0	0	-	0.265	0.255	0.270	-	-	0	-	0.00%
2025-01-27	0	0.265	0.260	0.265	0.255	0.265	204,000	52,640	0.2580	0.265	0.260	0.265	0.255	0.265	204,000	0.2580	0.00%
2025-01-24	0	0.265	0.255	0.265	0.260	0.265	220,000	57,220	0.2601	0.265	0.255	0.265	0.260	0.265	220,000	0.2601	0.00%
2025-01-23	0	0.265	0.255	0.265	0.260	0.265	48,000	12,520	0.2608	0.265	0.255	0.265	0.260	0.265	48,000	0.2608	0.00%
2025-01-22	0	0.265	0.255	0.265	-	-	0	0	-	0.265	0.255	0.265	-	-	0	-	0.00%
2025-01-21	0	0.265	0.260	0.270	0.260	0.265	140,000	36,820	0.2630	0.265	0.260	0.270	0.260	0.265	140,000	0.2630	0.00%
2025-01-20	0	0.265	0.260	0.265	0.255	0.265	1,200,000	309,680	0.2581	0.265	0.260	0.265	0.255	0.265	1,200,000	0.2581	0.00%
2025-01-17	0	0.265	0.255	0.265	0.260	0.265	44,000	11,460	0.2605	0.265	0.255	0.265	0.260	0.265	44,000	0.2605	0.00%
2025-01-16	0	0.265	0.255	0.265	0.265	0.265	52,000	13,780	0.2650	0.265	0.255	0.265	0.265	0.265	52,000	0.2650	0.00%
2025-01-15	0	0.265	0.255	0.265	-	-	0	0	-	0.265	0.255	0.265	-	-	0	-	0.00%
2025-01-14	0	0.265	0.255	0.265	0.260	0.265	100,000	26,400	0.2640	0.265	0.255	0.265	0.260	0.265	100,000	0.2640	1.92%
2025-01-13	0	0.260	0.255	0.260	0.255	0.260	168,000	43,400	0.2583	0.260	0.255	0.260	0.255	0.260	168,000	0.2583	0.00%
2025-01-10	0	0.260	0.255	0.260	0.255	0.260	24,000	6,140	0.2558	0.260	0.255	0.260	0.255	0.260	24,000	0.2558	0.00%
2025-01-09	0	0.260	0.255	0.260	0.255	0.260	225,164	57,451	0.2552	0.260	0.255	0.260	0.255	0.260	225,164	0.2552	-1.89%
2025-01-08	0	0.265	0.255	0.275	0.260	0.265	212,000	55,180	0.2603	0.265	0.255	0.275	0.260	0.265	212,000	0.2603	0.00%
2025-01-07	0	0.265	0.260	0.270	0.260	0.265	584,000	152,740	0.2615	0.265	0.260	0.270	0.260	0.265	584,000	0.2615	-1.85%
2025-01-06	0	0.270	0.265	0.270	0.265	0.270	204,000	55,040	0.2698	0.270	0.265	0.270	0.265	0.270	204,000	0.2698	3.85%
2025-01-03	0	0.260	0.255	0.275	-	-	0	0	-	0.260	0.255	0.275	-	-	0	-	0.00%
2025-01-02	0	0.260	0.255	0.275	0.255	0.260	28,000	7,180	0.2564	0.260	0.255	0.275	0.255	0.260	28,000	0.2564	0.00%
2024-12-31	0	0.260	0.255	0.260	0.260	0.260	8,000	2,080	0.2600	0.260	0.255	0.260	0.260	0.260	8,000	0.2600	0.00%
2024-12-30	0	0.260	0.255	0.275	0.255	0.265	580,000	149,380	0.2576	0.260	0.255	0.275	0.255	0.265	580,000	0.2576	1.96%
2024-12-27	0	0.255	0.255	0.260	0.255	0.260	420,000	107,220	0.2553	0.255	0.255	0.260	0.255	0.260	420,000	0.2553	-1.92%
2024-12-24	0	0.260	0.255	0.265	0.255	0.260	392,000	100,080	0.2553	0.260	0.255	0.265	0.255	0.260	392,000	0.2553	0.00%
2024-12-23	0	0.260	0.255	0.260	0.255	0.260	368,000	94,520	0.2568	0.260	0.255	0.260	0.255	0.260	368,000	0.2568	-1.89%
2024-12-20	0	0.265	0.260	0.265	-	-	0	0	-	0.265	0.260	0.265	-	-	0	-	0.00%
2024-12-19	0	0.265	0.255	0.265	-	-	0	0	-	0.265	0.255	0.265	-	-	0	-	0.00%
2024-12-18	0	0.265	0.260	0.265	0.260	0.265	1,104,000	287,080	0.2600	0.265	0.260	0.265	0.260	0.265	1,104,000	0.2600	0.00%
2024-12-17	0	0.265	0.260	0.265	0.265	0.265	228,000	60,420	0.2650	0.265	0.260	0.265	0.265	0.265	228,000	0.2650	-1.85%
2024-12-16	0	0.270	0.265	0.275	0.265	0.275	256,000	70,040	0.2736	0.270	0.265	0.275	0.265	0.275	256,000	0.2736	1.89%
2024-12-13	0	0.265	0.265	0.270	0.260	0.270	484,000	128,000	0.2645	0.265	0.265	0.270	0.260	0.270	484,000	0.2645	-3.64%
2024-12-12	0	0.275	0.265	0.285	0.265	0.275	2,256,000	603,960	0.2677	0.275	0.265	0.285	0.265	0.275	2,256,000	0.2677	1.85%
2024-12-11	0	0.270	0.270	0.285	0.265	0.280	44,000	11,720	0.2664	0.270	0.270	0.285	0.265	0.280	44,000	0.2664	0.00%
2024-12-10	0	0.270	0.265	0.285	-	-	4,000	1,100	0.2750	0.270	0.265	0.285	-	-	4,000	0.2750	0.00%
2024-12-09	0	0.270	0.270	0.275	0.265	0.270	196,000	52,880	0.2698	0.270	0.270	0.275	0.265	0.270	196,000	0.2698	0.00%
2024-12-06	0	0.270	0.265	0.280	0.265	0.270	244,000	64,680	0.2651	0.270	0.265	0.280	0.265	0.270	244,000	0.2651	-3.57%
2024-12-05	0	0.280	0.265	0.280	0.265	0.280	108,000	29,380	0.2720	0.280	0.265	0.280	0.265	0.280	108,000	0.2720	1.82%
2024-12-04	0	0.275	0.270	0.280	-	-	0	0	-	0.275	0.270	0.280	-	-	0	-	0.00%
2024-12-03	0	0.275	0.265	0.280	0.265	0.275	424,000	114,420	0.2699	0.275	0.265	0.280	0.265	0.275	424,000	0.2699	1.85%
2024-12-02	0	0.270	0.265	0.280	0.265	0.270	20,000	5,320	0.2660	0.270	0.265	0.280	0.265	0.270	20,000	0.2660	-1.82%
2024-11-29	0	0.275	0.270	0.280	0.270	0.275	116,000	31,520	0.2717	0.275	0.270	0.280	0.270	0.275	116,000	0.2717	1.85%
2024-11-28	0	0.270	0.265	0.270	0.265	0.270	36,000	9,560	0.2656	0.270	0.265	0.270	0.265	0.270	36,000	0.2656	0.00%
2024-11-27	0	0.270	0.265	0.270	0.265	0.270	104,000	28,060	0.2698	0.270	0.265	0.270	0.265	0.270	104,000	0.2698	0.00%
2024-11-26	0	0.270	0.265	0.270	0.265	0.270	248,000	65,860	0.2656	0.270	0.265	0.270	0.265	0.270	248,000	0.2656	0.00%
2024-11-25	0	0.270	0.265	0.270	0.265	0.270	212,000	56,720	0.2675	0.270	0.265	0.270	0.265	0.270	212,000	0.2675	0.00%
2024-11-22	0	0.270	0.260	0.270	0.260	0.275	1,416,000	376,060	0.2656	0.270	0.260	0.270	0.260	0.275	1,416,000	0.2656	-5.26%
2024-11-21	0	0.285	0.275	0.285	0.285	0.285	100,000	28,500	0.2850	0.285	0.275	0.285	0.285	0.285	100,000	0.2850	0.00%
2024-11-20	0	0.285	0.275	0.285	-	-	1	0	-	0.285	0.275	0.285	-	-	1	-	-1.72%
2024-11-19	0	0.290	0.270	0.290	-	-	0	0	-	0.290	0.270	0.290	-	-	0	-	0.00%
2024-11-18	0	0.290	0.290	0.300	0.275	0.280	68,000	18,760	0.2759	0.290	0.290	0.300	0.275	0.280	68,000	0.2759	1.75%
2024-11-15	0	0.285	0.275	0.285	0.270	0.285	2,144,000	596,880	0.2784	0.285	0.275	0.285	0.270	0.285	2,144,000	0.2784	3.64%
2024-11-14	0	0.275	0.270	0.280	0.270	0.280	128,000	35,200	0.2750	0.275	0.270	0.280	0.270	0.280	128,000	0.2750	-3.51%
2024-11-13	0	0.285	0.275	0.285	-	-	0	0	-	0.285	0.275	0.285	-	-	0	-	0.00%
2024-11-12	0	0.285	0.275	0.285	0.280	0.285	316,000	88,500	0.2801	0.285	0.275	0.285	0.280	0.285	316,000	0.2801	-1.72%
2024-11-11	0	0.290	0.280	0.290	0.280	0.290	100,000	28,040	0.2804	0.290	0.280	0.290	0.280	0.290	100,000	0.2804	3.57%
2024-11-08	0	0.280	0.280	0.290	0.280	0.295	296,000	84,740	0.2863	0.280	0.280	0.290	0.280	0.295	296,000	0.2863	-6.67%
2024-11-07	0	0.300	0.285	0.300	0.280	0.300	156,000	44,680	0.2864	0.300	0.285	0.300	0.280	0.300	156,000	0.2864	0.00%
2024-11-06	0	0.300	0.285	0.300	0.285	0.300	120,000	34,420	0.2868	0.300	0.285	0.300	0.285	0.300	120,000	0.2868	0.00%
2024-11-05	0	0.300	0.290	0.300	-	-	0	0	-	0.300	0.290	0.300	-	-	0	-	0.00%
2024-11-04	0	0.300	0.285	0.300	0.300	0.300	20,000	6,000	0.3000	0.300	0.285	0.300	0.300	0.300	20,000	0.3000	3.45%
2024-11-01	0	0.290	0.285	0.295	0.285	0.295	68,000	19,620	0.2885	0.290	0.285	0.295	0.285	0.295	68,000	0.2885	-3.33%
2024-10-31	0	0.300	0.290	0.300	-	-	0	0	-	0.300	0.290	0.300	-	-	0	-	0.00%
2024-10-30	0	0.300	0.290	0.300	-	-	0	0	-	0.300	0.290	0.300	-	-	0	-	0.00%
2024-10-29	0	0.300	0.290	0.300	0.285	0.305	468,000	136,840	0.2924	0.300	0.290	0.300	0.285	0.305	468,000	0.2924	5.26%
2024-10-28	0	0.285	0.285	0.295	-	-	0	0	-	0.285	0.285	0.295	-	-	0	-	0.00%
2024-10-25	0	0.285	0.285	0.295	0.285	0.285	48,000	13,680	0.2850	0.285	0.285	0.295	0.285	0.285	48,000	0.2850	0.00%
2024-10-24	0	0.285	0.290	0.295	0.285	0.290	476,000	135,900	0.2855	0.285	0.290	0.295	0.285	0.290	476,000	0.2855	0.00%
2024-10-23	0	0.285	0.285	0.290	0.285	0.290	240,000	69,160	0.2882	0.285	0.285	0.290	0.285	0.290	240,000	0.2882	0.00%
2024-10-22	0	0.285	0.285	0.290	0.285	0.295	2,068,000	597,780	0.2891	0.285	0.285	0.290	0.285	0.295	2,068,000	0.2891	0.00%
2024-10-21	0	0.285	0.280	0.285	0.275	0.285	172,000	48,140	0.2799	0.285	0.280	0.285	0.275	0.285	172,000	0.2799	0.00%
2024-10-18	0	0.285	0.285	0.290	0.280	0.290	680,000	192,680	0.2834	0.285	0.285	0.290	0.280	0.290	680,000	0.2834	0.00%
2024-10-17	0	0.285	0.280	0.290	0.280	0.285	32,000	8,980	0.2806	0.285	0.280	0.290	0.280	0.285	32,000	0.2806	-1.72%
2024-10-16	0	0.290	0.280	0.290	0.280	0.290	236,000	66,520	0.2819	0.290	0.280	0.290	0.280	0.290	236,000	0.2819	0.00%
2024-10-15	0	0.290	0.280	0.290	0.285	0.290	480,000	136,860	0.2851	0.290	0.280	0.290	0.285	0.290	480,000	0.2851	0.00%
2024-10-14	0	0.290	0.285	0.290	0.290	0.290	864,000	250,560	0.2900	0.290	0.285	0.290	0.290	0.290	864,000	0.2900	-4.92%
2024-10-10	0	0.305	0.295	0.305	0.295	0.305	504,000	151,000	0.2996	0.305	0.295	0.305	0.295	0.305	504,000	0.2996	3.39%
2024-10-09	0	0.295	0.290	0.295	0.295	0.305	540,000	160,860	0.2979	0.295	0.290	0.295	0.295	0.305	540,000	0.2979	-3.28%
2024-10-08	0	0.305	0.300	0.305	0.300	0.320	808,000	248,820	0.3079	0.305	0.300	0.305	0.300	0.320	808,000	0.3079	-6.15%
2024-10-07	0	0.325	0.325	0.330	0.300	0.335	1,652,000	532,760	0.3225	0.325	0.325	0.330	0.300	0.335	1,652,000	0.3225	4.84%
2024-10-04	0	0.310	0.300	0.310	0.300	0.315	780,000	239,580	0.3072	0.310	0.300	0.310	0.300	0.315	780,000	0.3072	0.00%
2024-10-03	0	0.310	0.295	0.310	0.285	0.310	2,584,000	775,940	0.3003	0.310	0.295	0.310	0.285	0.310	2,584,000	0.3003	3.33%
2024-10-02	0	0.300	0.295	0.300	0.275	0.300	4,376,000	1,264,440	0.2889	0.300	0.295	0.300	0.275	0.300	4,376,000	0.2889	7.14%
2024-09-30	0	0.280	0.275	0.280	0.275	0.285	2,721,742	756,412	0.2779	0.280	0.275	0.280	0.275	0.285	2,721,742	0.2779	1.82%
2024-09-27	0	0.275	0.270	0.275	0.265	0.280	1,036,000	283,360	0.2735	0.275	0.270	0.275	0.265	0.280	1,036,000	0.2735	1.85%
2024-09-26	0	0.270	0.270	0.275	0.250	0.280	2,536,000	677,000	0.2670	0.270	0.270	0.275	0.250	0.280	2,536,000	0.2670	-1.82%
2024-09-25	0	0.275	0.265	0.275	0.270	0.275	1,168,000	315,740	0.2703	0.275	0.265	0.275	0.270	0.275	1,168,000	0.2703	1.85%
2024-09-24	0	0.270	0.260	0.270	0.260	0.270	500,000	134,240	0.2685	0.270	0.260	0.270	0.260	0.270	500,000	0.2685	1.89%
2024-09-23	0	0.265	0.260	0.270	0.265	0.265	36,000	9,540	0.2650	0.265	0.260	0.270	0.265	0.265	36,000	0.2650	0.00%
2024-09-20	0	0.265	0.260	0.270	0.265	0.275	820,000	219,680	0.2679	0.265	0.260	0.270	0.265	0.275	820,000	0.2679	-1.85%
2024-09-19	0	0.270	0.265	0.275	0.265	0.270	180,000	48,000	0.2667	0.270	0.265	0.275	0.265	0.270	180,000	0.2667	1.89%
2024-09-17	0	0.265	0.255	0.265	0.250	0.265	884,000	224,420	0.2539	0.265	0.255	0.265	0.250	0.265	884,000	0.2539	0.00%
2024-09-16	0	0.265	0.250	0.270	0.250	0.265	240,000	61,540	0.2564	0.265	0.250	0.270	0.250	0.265	240,000	0.2564	-1.85%
2024-09-13	0	0.270	0.255	0.270	-	-	0	0	-	0.270	0.255	0.270	-	-	0	-	0.00%
2024-09-12	0	0.270	0.250	0.270	0.260	0.270	16,000	4,200	0.2625	0.270	0.250	0.270	0.260	0.270	16,000	0.2625	3.85%
2024-09-11	0	0.260	0.250	0.265	-	-	0	0	-	0.260	0.250	0.265	-	-	0	-	-3.70%
2024-09-10	0	0.270	0.265	0.270	0.248	0.275	4,696,000	1,191,828	0.2538	0.270	0.265	0.270	0.248	0.275	4,696,000	0.2538	-6.90%
2024-09-09	0	0.290	0.265	0.300	0.265	0.290	48,000	12,860	0.2679	0.290	0.265	0.300	0.265	0.290	48,000	0.2679	3.57%
2024-09-05	0	0.280	0.270	0.280	-	-	0	0	-	0.280	0.270	0.280	-	-	0	-	0.00%
2024-09-04	0	0.280	0.265	0.280	0.270	0.280	104,000	28,120	0.2704	0.280	0.265	0.280	0.270	0.280	104,000	0.2704	1.82%
2024-09-03	0	0.275	0.270	0.275	0.270	0.290	1,344,000	368,980	0.2745	0.275	0.270	0.275	0.270	0.290	1,344,000	0.2745	-5.17%
2024-09-02	0	0.290	0.280	0.295	0.280	0.290	64,000	17,960	0.2806	0.290	0.280	0.295	0.280	0.290	64,000	0.2806	1.75%
2024-08-30	0	0.285	0.280	0.285	0.275	0.285	368,000	103,220	0.2805	0.285	0.280	0.285	0.275	0.285	368,000	0.2805	1.79%
2024-08-29	0	0.280	0.275	0.280	0.270	0.280	28,000	7,600	0.2714	0.280	0.275	0.280	0.270	0.280	28,000	0.2714	1.82%
2024-08-28	0	0.275	0.275	0.285	0.275	0.285	592,000	165,840	0.2801	0.275	0.275	0.285	0.275	0.285	592,000	0.2801	-6.78%
2024-08-27	0	0.295	0.280	0.295	0.280	0.295	300,000	84,720	0.2824	0.295	0.280	0.295	0.280	0.295	300,000	0.2824	3.51%
2024-08-26	0	0.285	0.280	0.285	0.280	0.290	424,000	119,220	0.2812	0.285	0.280	0.285	0.280	0.290	424,000	0.2812	0.00%
2024-08-23	0	0.285	0.275	0.285	0.280	0.295	488,000	137,100	0.2809	0.285	0.275	0.285	0.280	0.295	488,000	0.2809	3.64%
2024-08-22	0	0.275	0.275	0.285	0.275	0.285	420,000	117,500	0.2798	0.275	0.275	0.285	0.275	0.285	420,000	0.2798	-3.51%
2024-08-21	0	0.285	0.275	0.290	0.280	0.285	348,000	97,880	0.2813	0.285	0.275	0.290	0.280	0.285	348,000	0.2813	0.00%
2024-08-20	0	0.285	0.275	0.290	-	-	0	0	-	0.285	0.275	0.290	-	-	0	-	0.00%
2024-08-19	0	0.285	0.280	0.285	0.280	0.295	1,232,000	352,500	0.2861	0.285	0.280	0.285	0.280	0.295	1,232,000	0.2861	-6.56%
2024-08-16	0	0.305	0.295	0.305	0.300	0.305	696,000	208,880	0.3001	0.305	0.295	0.305	0.300	0.305	696,000	0.3001	0.00%
2024-08-15	0	0.305	0.285	0.305	0.290	0.305	556,000	161,760	0.2909	0.305	0.285	0.305	0.290	0.305	556,000	0.2909	0.00%
2024-08-14	0	0.305	0.290	0.305	-	-	0	0	-	0.305	0.290	0.305	-	-	0	-	0.00%
2024-08-13	0	0.305	0.285	0.305	-	-	0	0	-	0.305	0.285	0.305	-	-	0	-	0.00%
2024-08-12	0	0.305	0.285	0.305	-	-	0	0	-	0.305	0.285	0.305	-	-	0	-	0.00%
2024-08-09	0	0.305	0.285	0.305	0.290	0.305	204,000	60,040	0.2943	0.305	0.285	0.305	0.290	0.305	204,000	0.2943	0.00%
2024-08-08	0	0.305	0.295	0.305	0.295	0.305	268,000	80,300	0.2996	0.305	0.295	0.305	0.295	0.305	268,000	0.2996	0.00%
2024-08-07	0	0.305	0.290	0.305	0.305	0.305	4,000	1,220	0.3050	0.305	0.290	0.305	0.305	0.305	4,000	0.3050	3.39%
2024-08-06	0	0.295	0.290	0.295	0.290	0.295	112,000	32,940	0.2941	0.295	0.290	0.295	0.290	0.295	112,000	0.2941	-3.28%
2024-08-05	0	0.305	0.290	0.305	0.290	0.310	332,000	98,880	0.2978	0.305	0.290	0.305	0.290	0.310	332,000	0.2978	-1.61%
2024-08-02	0	0.310	0.300	0.310	0.300	0.310	16,000	4,840	0.3025	0.310	0.300	0.310	0.300	0.310	16,000	0.3025	0.00%
2024-08-01	0	0.310	0.300	0.310	0.300	0.310	100,000	30,380	0.3038	0.310	0.300	0.310	0.300	0.310	100,000	0.3038	1.64%
2024-07-31	0	0.305	0.295	0.310	-	-	0	0	-	0.305	0.295	0.310	-	-	0	-	0.00%
2024-07-30	0	0.305	0.295	0.305	0.300	0.310	16,000	4,840	0.3025	0.305	0.295	0.305	0.300	0.310	16,000	0.3025	-1.61%
2024-07-29	0	0.310	0.300	0.310	0.300	0.310	120,000	36,280	0.3023	0.310	0.300	0.310	0.300	0.310	120,000	0.3023	1.64%
2024-07-26	0	0.305	0.300	0.305	0.300	0.305	96,000	28,840	0.3004	0.305	0.300	0.305	0.300	0.305	96,000	0.3004	0.00%
2024-07-25	0	0.305	0.295	0.305	0.295	0.305	144,000	43,200	0.3000	0.305	0.295	0.305	0.295	0.305	144,000	0.3000	-1.61%
2024-07-24	0	0.310	0.300	0.310	0.300	0.310	76,000	22,860	0.3008	0.310	0.300	0.310	0.300	0.310	76,000	0.3008	0.00%
2024-07-23	0	0.310	0.305	0.315	0.305	0.315	160,000	49,700	0.3106	0.310	0.305	0.315	0.305	0.315	160,000	0.3106	-1.59%
2024-07-22	0	0.315	0.305	0.315	0.300	0.315	996,000	303,980	0.3052	0.315	0.305	0.315	0.300	0.315	996,000	0.3052	1.61%
2024-07-19	0	0.310	0.310	0.325	0.310	0.320	568,000	179,040	0.3152	0.310	0.310	0.325	0.310	0.320	568,000	0.3152	-6.06%
2024-07-18	0	0.330	0.320	0.330	0.320	0.335	68,000	22,060	0.3244	0.330	0.320	0.330	0.320	0.335	68,000	0.3244	-1.49%
2024-07-17	0	0.335	0.320	0.335	0.320	0.335	48,000	15,640	0.3258	0.335	0.320	0.335	0.320	0.335	48,000	0.3258	0.00%
2024-07-16	0	0.335	0.320	0.335	0.320	0.335	16,000	5,240	0.3275	0.335	0.320	0.335	0.320	0.335	16,000	0.3275	0.00%
2024-07-15	0	0.335	0.315	0.335	0.310	0.335	708,000	226,620	0.3201	0.335	0.315	0.335	0.310	0.335	708,000	0.3201	-2.90%
2024-07-12	0	0.345	0.330	0.345	0.330	0.350	247,572	83,203	0.3361	0.345	0.330	0.345	0.330	0.350	247,572	0.3361	-1.43%
2024-07-11	0	0.350	0.330	0.350	0.350	0.350	4,000	1,400	0.3500	0.350	0.330	0.350	0.350	0.350	4,000	0.3500	2.94%
2024-07-10	0	0.340	0.330	0.350	0.335	0.350	420,000	141,860	0.3378	0.340	0.330	0.350	0.335	0.350	420,000	0.3378	0.00%
2024-07-09	0	0.340	0.335	0.345	0.330	0.340	388,000	129,540	0.3339	0.340	0.335	0.345	0.330	0.340	388,000	0.3339	-2.86%
2024-07-08	0	0.350	0.335	0.350	0.340	0.350	308,000	104,820	0.3403	0.350	0.335	0.350	0.340	0.350	308,000	0.3403	0.00%
2024-07-05	0	0.350	0.340	0.355	-	-	0	0	-	0.350	0.340	0.355	-	-	0	-	0.00%
2024-07-04	0	0.350	0.345	0.355	0.345	0.355	452,000	156,960	0.3473	0.350	0.345	0.355	0.345	0.355	452,000	0.3473	-2.78%
2024-07-03	0	0.360	0.355	0.360	0.350	0.360	128,000	45,080	0.3522	0.360	0.355	0.360	0.350	0.360	128,000	0.3522	0.00%
2024-07-02	0	0.360	0.350	0.360	0.350	0.360	148,000	52,060	0.3518	0.360	0.350	0.360	0.350	0.360	148,000	0.3518	0.00%
2024-06-28	0	0.360	0.345	0.365	0.360	0.360	112,000	40,120	0.3582	0.360	0.345	0.365	0.360	0.360	112,000	0.3582	1.41%
2024-06-27	0	0.355	0.345	0.360	0.350	0.360	364,000	127,640	0.3507	0.355	0.345	0.360	0.350	0.360	364,000	0.3507	0.00%
2024-06-26	0	0.355	0.350	0.360	0.355	0.355	1,244,000	441,620	0.3550	0.355	0.350	0.360	0.355	0.355	1,244,000	0.3550	0.00%
2024-06-25	0	0.355	0.355	0.360	0.355	0.360	536,000	191,260	0.3568	0.355	0.355	0.360	0.355	0.360	536,000	0.3568	-1.39%
2024-06-24	0	0.360	0.355	0.365	-	-	0	0	-	0.360	0.355	0.365	-	-	0	-	0.00%
2024-06-21	0	0.360	0.355	0.360	0.355	0.365	700,000	251,900	0.3599	0.360	0.355	0.360	0.355	0.365	700,000	0.3599	-2.70%
2024-06-20	0	0.370	0.360	0.370	0.370	0.375	100,000	37,060	0.3706	0.370	0.360	0.370	0.370	0.375	100,000	0.3706	-1.33%
2024-06-19	0	0.375	0.370	0.375	0.370	0.375	400,000	148,080	0.3702	0.375	0.370	0.375	0.370	0.375	400,000	0.3702	0.00%
2024-06-18	0	0.375	0.360	0.375	0.375	0.375	100,000	37,500	0.3750	0.375	0.360	0.375	0.375	0.375	100,000	0.3750	1.35%
2024-06-17	0	0.370	0.365	0.370	0.365	0.370	132,000	48,240	0.3655	0.370	0.365	0.370	0.365	0.370	132,000	0.3655	0.00%
2024-06-14	0	0.370	0.365	0.370	0.360	0.370	340,000	122,940	0.3616	0.370	0.365	0.370	0.360	0.370	340,000	0.3616	0.00%
2024-06-13	0	0.370	0.365	0.370	0.365	0.370	512,000	188,400	0.3680	0.370	0.365	0.370	0.365	0.370	512,000	0.3680	-1.33%
2024-06-12	0	0.375	0.370	0.380	0.370	0.380	1,412,000	528,800	0.3745	0.375	0.370	0.380	0.370	0.380	1,412,000	0.3745	-1.32%
2024-06-11	0	0.380	0.375	0.380	0.380	0.380	532,000	202,160	0.3800	0.380	0.375	0.380	0.380	0.380	532,000	0.3800	-2.56%
2024-06-07	0	0.390	0.380	0.390	0.380	0.390	1,152,000	438,700	0.3808	0.390	0.380	0.390	0.380	0.390	1,152,000	0.3808	-1.27%
2024-06-06	0	0.395	0.385	0.390	0.380	0.395	144,000	56,160	0.3900	0.395	0.385	0.390	0.380	0.395	144,000	0.3900	1.28%
2024-06-05	0	0.390	0.385	0.390	0.385	0.395	200,000	78,020	0.3901	0.390	0.385	0.390	0.385	0.395	200,000	0.3901	0.00%
2024-06-04	0	0.390	0.385	0.395	0.380	0.395	1,624,000	625,320	0.3850	0.390	0.385	0.395	0.380	0.395	1,624,000	0.3850	4.00%
2024-06-03	0	0.375	0.370	0.380	0.375	0.380	524,000	197,480	0.3769	0.375	0.370	0.380	0.375	0.380	524,000	0.3769	-1.32%
2024-05-31	0	0.380	0.375	0.380	0.360	0.380	1,804,000	672,380	0.3727	0.380	0.375	0.380	0.360	0.380	1,804,000	0.3727	4.11%
2024-05-30	0	0.365	0.355	0.365	0.355	0.365	772,000	276,540	0.3582	0.365	0.355	0.365	0.355	0.365	772,000	0.3582	0.00%
2024-05-29	0	0.365	0.360	0.370	0.360	0.365	504,000	183,620	0.3643	0.365	0.360	0.370	0.360	0.365	504,000	0.3643	0.00%
2024-05-28	0	0.365	0.360	0.365	0.360	0.365	452,000	162,800	0.3602	0.365	0.360	0.365	0.360	0.365	452,000	0.3602	-1.35%
2024-05-27	0	0.370	0.360	0.370	0.360	0.375	1,500,000	547,460	0.3650	0.370	0.360	0.370	0.360	0.375	1,500,000	0.3650	-1.33%
2024-05-24	0	0.375	0.370	0.375	0.370	0.390	936,000	353,840	0.3780	0.375	0.370	0.375	0.370	0.390	936,000	0.3780	-3.85%
2024-05-23	0	0.390	0.385	0.390	0.370	0.395	1,604,000	621,500	0.3875	0.390	0.385	0.390	0.370	0.395	1,604,000	0.3875	4.00%
2024-05-22	0	0.375	0.375	0.380	0.340	0.380	2,856,000	1,041,900	0.3648	0.375	0.375	0.380	0.340	0.380	2,856,000	0.3648	7.14%
2024-05-21	0	0.350	0.345	0.350	0.345	0.350	536,000	185,620	0.3463	0.350	0.345	0.350	0.345	0.350	536,000	0.3463	-2.78%
2024-05-20	0	0.360	0.355	0.360	0.350	0.360	1,396,000	494,180	0.3540	0.360	0.355	0.360	0.350	0.360	1,396,000	0.3540	1.41%
2024-05-17	0	0.355	0.350	0.355	0.345	0.360	1,176,000	413,420	0.3515	0.355	0.350	0.355	0.345	0.360	1,176,000	0.3515	-1.39%
2024-05-16	0	0.360	0.360	0.365	0.355	0.370	412,000	148,760	0.3611	0.360	0.360	0.365	0.355	0.370	412,000	0.3611	-1.37%
2024-05-14	0	0.365	0.360	0.365	0.355	0.365	232,000	83,700	0.3608	0.365	0.360	0.365	0.355	0.365	232,000	0.3608	0.00%
2024-05-13	0	0.365	0.360	0.370	0.365	0.365	52,000	18,980	0.3650	0.365	0.360	0.370	0.365	0.365	52,000	0.3650	1.39%
2024-05-10	0	0.360	0.355	0.360	0.350	0.365	1,004,000	358,400	0.3570	0.360	0.355	0.360	0.350	0.365	1,004,000	0.3570	-1.37%
2024-05-09	0	0.365	0.360	0.365	0.350	0.365	1,264,000	453,560	0.3588	0.365	0.360	0.365	0.350	0.365	1,264,000	0.3588	2.82%
2024-05-08	0	0.355	0.345	0.355	0.345	0.355	124,000	43,520	0.3510	0.355	0.345	0.355	0.345	0.355	124,000	0.3510	0.00%
2024-05-07	0	0.355	0.350	0.355	0.350	0.355	300,000	104,940	0.3498	0.355	0.350	0.355	0.350	0.355	300,000	0.3498	1.43%
2024-05-06	0	0.350	0.345	0.350	0.345	0.350	408,000	141,360	0.3465	0.350	0.345	0.350	0.345	0.350	408,000	0.3465	1.45%
2024-05-03	0	0.345	0.345	0.350	0.340	0.345	364,000	123,880	0.3403	0.345	0.345	0.350	0.340	0.345	364,000	0.3403	1.47%
2024-05-02	0	0.340	0.335	0.345	0.330	0.340	552,000	185,400	0.3359	0.340	0.335	0.345	0.330	0.340	552,000	0.3359	1.49%
2024-04-30	0	0.335	0.330	0.335	0.335	0.335	284,000	95,140	0.3350	0.335	0.330	0.335	0.335	0.335	284,000	0.3350	0.00%
2024-04-29	0	0.335	0.330	0.340	0.305	0.340	1,096,000	357,780	0.3264	0.335	0.330	0.340	0.305	0.340	1,096,000	0.3264	6.35%
2024-04-26	0	0.315	0.315	0.325	0.290	0.335	2,032,000	632,820	0.3114	0.315	0.315	0.325	0.290	0.335	2,032,000	0.3114	5.00%
2024-04-25	0	0.300	0.300	0.305	0.295	0.300	516,000	154,100	0.2986	0.300	0.300	0.305	0.295	0.300	516,000	0.2986	1.69%
2024-04-24	0	0.295	0.295	0.300	0.290	0.300	324,000	95,200	0.2938	0.295	0.295	0.300	0.290	0.300	324,000	0.2938	-1.67%
2024-04-23	0	0.300	0.290	0.300	0.300	0.300	36,000	10,800	0.3000	0.300	0.290	0.300	0.300	0.300	36,000	0.3000	1.69%
2024-04-22	0	0.295	0.290	0.300	-	-	0	0	-	0.295	0.290	0.300	-	-	0	-	0.00%
2024-04-19	0	0.295	0.290	0.300	0.295	0.295	164,000	47,580	0.2901	0.295	0.290	0.300	0.295	0.295	164,000	0.2901	1.72%
2024-04-18	0	0.290	0.290	0.295	0.290	0.295	28,000	8,240	0.2943	0.290	0.290	0.295	0.290	0.295	28,000	0.2943	-1.69%
2024-04-17	0	0.295	0.295	0.300	0.285	0.295	924,000	268,480	0.2906	0.295	0.295	0.300	0.285	0.295	924,000	0.2906	0.00%
2024-04-16	0	0.295	0.285	0.295	0.290	0.295	588,000	171,660	0.2919	0.295	0.285	0.295	0.290	0.295	588,000	0.2919	-1.67%
2024-04-15	0	0.300	0.295	0.305	0.295	0.300	272,000	81,100	0.2982	0.300	0.295	0.305	0.295	0.300	272,000	0.2982	0.00%
2024-04-12	0	0.300	0.300	0.305	0.295	0.300	136,000	40,780	0.2999	0.300	0.300	0.305	0.295	0.300	136,000	0.2999	0.00%
2024-04-11	0	0.300	0.295	0.305	0.290	0.300	520,000	154,500	0.2971	0.300	0.295	0.305	0.290	0.300	520,000	0.2971	0.00%
2024-04-10	0	0.300	0.295	0.305	0.295	0.300	44,000	13,180	0.2995	0.300	0.295	0.305	0.295	0.300	44,000	0.2995	-1.64%
2024-04-09	0	0.305	0.300	0.305	0.285	0.305	768,000	225,720	0.2939	0.305	0.300	0.305	0.285	0.305	768,000	0.2939	5.17%
2024-04-08	0	0.290	0.290	0.300	0.285	0.290	52,000	14,940	0.2873	0.290	0.290	0.300	0.285	0.290	52,000	0.2873	0.00%
2024-04-05	0	0.290	0.280	0.290	0.280	0.295	120,000	34,400	0.2867	0.290	0.280	0.290	0.280	0.295	120,000	0.2867	1.75%
2024-04-03	0	0.285	0.285	0.290	0.285	0.290	44,000	12,600	0.2864	0.285	0.285	0.290	0.285	0.290	44,000	0.2864	0.00%
2024-04-02	0	0.285	0.285	0.290	0.285	0.290	104,000	30,000	0.2885	0.285	0.285	0.290	0.285	0.290	104,000	0.2885	0.00%
2024-03-28	0	0.285	0.280	0.285	0.280	0.305	1,916,000	560,520	0.2925	0.285	0.280	0.285	0.280	0.305	1,916,000	0.2925	-6.56%
2024-03-27	0	0.305	0.300	0.305	0.285	0.320	6,612,000	2,014,340	0.3046	0.305	0.300	0.305	0.285	0.320	6,612,000	0.3046	12.96%
2024-03-26	0	0.270	0.265	0.270	0.265	0.270	80,000	21,480	0.2685	0.270	0.265	0.270	0.265	0.270	80,000	0.2685	-1.82%
2024-03-25	0	0.275	0.265	0.275	-	-	0	0	-	0.275	0.265	0.275	-	-	0	-	0.00%
2024-03-22	0	0.275	0.270	0.280	0.265	0.275	432,000	115,960	0.2684	0.275	0.270	0.280	0.265	0.275	432,000	0.2684	0.00%
2024-03-21	0	0.275	0.270	0.275	0.270	0.275	516,000	140,080	0.2715	0.275	0.270	0.275	0.270	0.275	516,000	0.2715	1.85%
2024-03-20	0	0.270	0.265	0.270	0.265	0.270	136,000	36,240	0.2665	0.270	0.265	0.270	0.265	0.270	136,000	0.2665	1.89%
2024-03-19	0	0.265	0.265	0.270	0.265	0.270	696,000	186,060	0.2673	0.265	0.265	0.270	0.265	0.270	696,000	0.2673	-3.64%
2024-03-18	0	0.275	0.270	0.275	0.265	0.275	96,000	25,840	0.2692	0.275	0.270	0.275	0.265	0.275	96,000	0.2692	0.00%
2024-03-15	0	0.275	0.265	0.275	0.265	0.275	648,000	174,400	0.2691	0.275	0.265	0.275	0.265	0.275	648,000	0.2691	1.85%
2024-03-14	0	0.270	0.270	0.280	0.270	0.280	308,000	84,360	0.2739	0.270	0.270	0.280	0.270	0.280	308,000	0.2739	-1.82%
2024-03-13	0	0.275	0.265	0.275	0.270	0.275	84,000	23,040	0.2743	0.275	0.265	0.275	0.270	0.275	84,000	0.2743	0.00%
2024-03-12	0	0.275	0.270	0.275	0.265	0.275	220,000	59,820	0.2719	0.275	0.270	0.275	0.265	0.275	220,000	0.2719	1.85%
2024-03-11	0	0.270	0.265	0.270	0.265	0.275	1,424,000	381,320	0.2678	0.270	0.265	0.270	0.265	0.275	1,424,000	0.2678	0.00%
2024-03-08	0	0.270	0.265	0.270	0.265	0.280	1,716,000	466,300	0.2717	0.270	0.265	0.270	0.265	0.280	1,716,000	0.2717	-3.57%
2024-03-07	0	0.280	0.275	0.280	0.275	0.280	208,000	57,720	0.2775	0.280	0.275	0.280	0.275	0.280	208,000	0.2775	0.00%
2024-03-06	0	0.280	0.275	0.280	0.275	0.280	456,000	125,580	0.2754	0.280	0.275	0.280	0.275	0.280	456,000	0.2754	1.82%
2024-03-05	0	0.275	0.275	0.285	0.270	0.285	833,833	228,898	0.2745	0.275	0.275	0.285	0.270	0.285	833,833	0.2745	-5.17%
2024-03-04	0	0.290	0.285	0.290	0.285	0.300	160,000	46,500	0.2906	0.290	0.285	0.290	0.285	0.300	160,000	0.2906	-1.69%
2024-03-01	0	0.295	0.290	0.295	0.270	0.300	2,280,000	664,980	0.2917	0.295	0.290	0.295	0.270	0.300	2,280,000	0.2917	7.27%
2024-02-29	0	0.275	0.275	0.280	0.270	0.275	92,000	24,900	0.2707	0.275	0.275	0.280	0.270	0.275	92,000	0.2707	0.00%
2024-02-28	0	0.275	0.270	0.280	0.270	0.280	140,000	38,540	0.2753	0.275	0.270	0.280	0.270	0.280	140,000	0.2753	0.00%
2024-02-27	0	0.275	0.265	0.275	0.270	0.280	156,000	42,240	0.2708	0.275	0.265	0.275	0.270	0.280	156,000	0.2708	-1.79%
2024-02-26	0	0.280	0.270	0.280	0.280	0.280	20,000	5,600	0.2800	0.280	0.270	0.280	0.280	0.280	20,000	0.2800	0.00%
2024-02-23	0	0.280	0.280	0.285	0.275	0.285	120,000	33,660	0.2805	0.280	0.280	0.285	0.275	0.285	120,000	0.2805	-1.75%
2024-02-22	0	0.285	0.280	0.290	0.280	0.290	220,000	62,600	0.2845	0.285	0.280	0.290	0.280	0.290	220,000	0.2845	0.00%
2024-02-21	0	0.285	0.280	0.290	0.275	0.285	692,000	195,000	0.2818	0.285	0.280	0.290	0.275	0.285	692,000	0.2818	3.64%
2024-02-20	0	0.275	0.265	0.275	0.275	0.275	116,000	31,900	0.2750	0.275	0.265	0.275	0.275	0.275	116,000	0.2750	0.00%
2024-02-19	0	0.275	0.265	0.275	-	-	0	0	-	0.275	0.265	0.275	-	-	0	-	0.00%
2024-02-16	0	0.275	0.265	0.275	0.265	0.275	144,000	38,860	0.2699	0.275	0.265	0.275	0.265	0.275	144,000	0.2699	1.85%
2024-02-15	0	0.270	0.265	0.275	0.270	0.270	64,000	17,280	0.2700	0.270	0.265	0.275	0.270	0.270	64,000	0.2700	0.00%
2024-02-14	0	0.270	0.270	0.275	0.260	0.270	68,000	17,960	0.2641	0.270	0.270	0.275	0.260	0.270	68,000	0.2641	0.00%
2024-02-09	0	0.270	0.260	0.275	-	-	0	0	-	0.270	0.260	0.275	-	-	0	-	0.00%
2024-02-08	0	0.270	0.265	0.270	0.270	0.270	156,000	42,120	0.2700	0.270	0.265	0.270	0.270	0.270	156,000	0.2700	0.00%
2024-02-07	0	0.270	0.270	0.280	0.270	0.270	16,000	4,320	0.2700	0.270	0.270	0.280	0.270	0.270	16,000	0.2700	0.00%
2024-02-06	0	0.270	0.270	0.275	0.265	0.280	496,000	134,740	0.2717	0.270	0.270	0.275	0.265	0.280	496,000	0.2717	1.89%
2024-02-05	0	0.265	0.260	0.265	0.260	0.265	40,000	10,460	0.2615	0.265	0.260	0.265	0.260	0.265	40,000	0.2615	-1.85%
2024-02-02	0	0.270	0.260	0.270	0.270	0.275	120,000	32,440	0.2703	0.270	0.260	0.270	0.270	0.275	120,000	0.2703	1.89%
2024-02-01	0	0.265	0.260	0.265	0.260	0.265	84,000	21,980	0.2617	0.265	0.260	0.265	0.260	0.265	84,000	0.2617	0.00%
2024-01-31	0	0.265	0.260	0.265	0.260	0.270	1,540,000	401,400	0.2606	0.265	0.260	0.265	0.260	0.270	1,540,000	0.2606	-3.64%
2024-01-30	0	0.275	0.270	0.280	0.270	0.280	304,000	83,360	0.2742	0.275	0.270	0.280	0.270	0.280	304,000	0.2742	-1.79%
2024-01-29	0	0.280	0.270	0.280	0.280	0.280	40,000	11,200	0.2800	0.280	0.270	0.280	0.280	0.280	40,000	0.2800	0.00%
2024-01-26	0	0.280	0.270	0.280	0.280	0.280	40,000	11,200	0.2800	0.280	0.270	0.280	0.280	0.280	40,000	0.2800	0.00%
2024-01-25	0	0.280	0.280	0.285	0.275	0.280	116,000	31,980	0.2757	0.280	0.280	0.285	0.275	0.280	116,000	0.2757	0.00%
2024-01-24	0	0.280	0.270	0.285	0.270	0.280	40,000	10,860	0.2715	0.280	0.270	0.285	0.270	0.280	40,000	0.2715	3.70%
2024-01-23	0	0.270	0.265	0.270	0.270	0.270	36,000	9,720	0.2700	0.270	0.265	0.270	0.270	0.270	36,000	0.2700	3.85%
2024-01-22	0	0.260	0.260	0.265	0.260	0.270	624,000	166,660	0.2671	0.260	0.260	0.265	0.260	0.270	624,000	0.2671	-5.45%
2024-01-19	0	0.275	0.270	0.275	0.270	0.285	580,000	161,340	0.2782	0.275	0.270	0.275	0.270	0.285	580,000	0.2782	-1.79%
2024-01-18	0	0.280	0.275	0.280	0.275	0.280	272,000	75,160	0.2763	0.280	0.275	0.280	0.275	0.280	272,000	0.2763	1.82%
2024-01-17	0	0.275	0.270	0.275	0.265	0.290	2,276,000	617,540	0.2713	0.275	0.270	0.275	0.265	0.290	2,276,000	0.2713	-5.17%
2024-01-16	0	0.290	0.280	0.290	0.280	0.295	952,000	270,780	0.2844	0.290	0.280	0.290	0.280	0.295	952,000	0.2844	-4.92%
2024-01-15	0	0.305	0.295	0.305	-	-	0	0	-	0.305	0.295	0.305	-	-	0	-	0.00%
2024-01-12	0	0.305	0.295	0.305	0.290	0.305	384,000	114,420	0.2980	0.305	0.295	0.305	0.290	0.305	384,000	0.2980	1.67%
2024-01-11	0	0.300	0.295	0.305	0.300	0.300	4,000	1,200	0.3000	0.300	0.295	0.305	0.300	0.300	4,000	0.3000	0.00%
2024-01-10	0	0.300	0.300	0.305	0.295	0.305	88,000	26,240	0.2982	0.300	0.300	0.305	0.295	0.305	88,000	0.2982	0.00%
2024-01-09	0	0.300	0.295	0.300	0.300	0.305	248,000	74,540	0.3006	0.300	0.295	0.300	0.300	0.305	248,000	0.3006	-1.64%
2024-01-08	0	0.305	0.300	0.305	0.290	0.310	1,392,000	418,040	0.3003	0.305	0.300	0.305	0.290	0.310	1,392,000	0.3003	-1.61%
2024-01-05	0	0.310	0.305	0.310	0.310	0.310	12,000	3,720	0.3100	0.310	0.305	0.310	0.310	0.310	12,000	0.3100	0.00%
2024-01-04	0	0.310	0.305	0.310	0.300	0.315	2,036,000	620,180	0.3046	0.310	0.305	0.310	0.300	0.315	2,036,000	0.3046	3.33%
2024-01-03	0	0.300	0.295	0.305	0.290	0.305	1,084,000	315,220	0.2908	0.300	0.295	0.305	0.290	0.305	1,084,000	0.2908	3.45%
2024-01-02	0	0.290	0.285	0.290	0.290	0.290	116,000	33,640	0.2900	0.290	0.285	0.290	0.290	0.290	116,000	0.2900	0.00%
2023-12-29	0	0.290	0.285	0.295	-	-	0	0	-	0.290	0.285	0.295	-	-	0	-	0.00%
2023-12-28	0	0.290	0.285	0.290	0.280	0.290	1,692,000	483,760	0.2859	0.290	0.285	0.290	0.280	0.290	1,692,000	0.2859	0.00%
2023-12-27	0	0.290	0.280	0.290	0.280	0.290	1,272,000	362,480	0.2850	0.290	0.280	0.290	0.280	0.290	1,272,000	0.2850	1.75%
2023-12-22	0	0.285	0.280	0.285	0.285	0.295	348,000	100,380	0.2884	0.285	0.280	0.285	0.285	0.295	348,000	0.2884	-1.72%
2023-12-21	0	0.290	0.290	0.295	0.290	0.295	200,000	58,340	0.2917	0.290	0.290	0.295	0.290	0.295	200,000	0.2917	0.00%
2023-12-20	0	0.290	0.290	0.295	0.290	0.295	588,000	170,860	0.2906	0.290	0.290	0.295	0.290	0.295	588,000	0.2906	-1.69%
2023-12-19	0	0.295	0.290	0.295	0.290	0.295	412,000	121,060	0.2938	0.295	0.290	0.295	0.290	0.295	412,000	0.2938	0.00%
2023-12-18	0	0.295	0.295	0.300	0.295	0.300	788,000	234,340	0.2974	0.295	0.295	0.300	0.295	0.300	788,000	0.2974	0.00%
2023-12-15	0	0.295	0.290	0.300	0.290	0.305	560,000	166,920	0.2981	0.295	0.290	0.300	0.290	0.305	560,000	0.2981	0.00%
2023-12-14	0	0.295	0.290	0.300	0.295	0.295	112,000	33,040	0.2950	0.295	0.290	0.300	0.295	0.295	112,000	0.2950	0.00%
2023-12-13	0	0.295	0.290	0.295	0.290	0.300	180,000	52,440	0.2913	0.295	0.290	0.295	0.290	0.300	180,000	0.2913	0.00%
2023-12-12	0	0.295	0.290	0.300	0.290	0.300	224,000	65,180	0.2910	0.295	0.290	0.300	0.290	0.300	224,000	0.2910	1.72%
2023-12-11	0	0.290	0.290	0.300	0.290	0.300	44,000	12,800	0.2909	0.290	0.290	0.300	0.290	0.300	44,000	0.2909	0.00%
2023-12-08	0	0.290	0.290	0.305	0.290	0.305	164,000	48,200	0.2939	0.290	0.290	0.305	0.290	0.305	164,000	0.2939	-4.92%
2023-12-07	0	0.305	0.290	0.305	0.295	0.305	148,000	44,040	0.2976	0.305	0.290	0.305	0.295	0.305	148,000	0.2976	3.39%
2023-12-06	0	0.295	0.290	0.295	0.295	0.295	52,000	15,340	0.2950	0.295	0.290	0.295	0.295	0.295	52,000	0.2950	0.00%
2023-12-05	0	0.295	0.285	0.295	0.285	0.300	216,000	62,380	0.2888	0.295	0.285	0.295	0.285	0.300	216,000	0.2888	-1.67%
2023-12-04	0	0.300	0.295	0.300	0.300	0.305	160,000	48,100	0.3006	0.300	0.295	0.300	0.300	0.305	160,000	0.3006	-1.64%
2023-12-01	0	0.305	0.300	0.305	0.305	0.305	40,000	12,200	0.3050	0.305	0.300	0.305	0.305	0.305	40,000	0.3050	0.00%
2023-11-30	0	0.305	0.295	0.305	0.305	0.305	144,000	43,920	0.3050	0.305	0.295	0.305	0.305	0.305	144,000	0.3050	0.00%
2023-11-29	0	0.305	0.290	0.305	0.290	0.305	620,000	183,980	0.2967	0.305	0.290	0.305	0.290	0.305	620,000	0.2967	-1.61%
2023-11-28	0	0.310	0.305	0.315	0.310	0.310	4,000	1,240	0.3100	0.310	0.305	0.315	0.310	0.310	4,000	0.3100	0.00%
2023-11-27	0	0.310	0.305	0.315	0.305	0.315	36,000	11,240	0.3122	0.310	0.305	0.315	0.305	0.315	36,000	0.3122	-1.59%
2023-11-24	0	0.315	0.310	0.315	0.315	0.315	28,000	8,820	0.3150	0.315	0.310	0.315	0.315	0.315	28,000	0.3150	1.61%
2023-11-23	0	0.310	0.305	0.315	0.305	0.310	900,000	278,160	0.3091	0.310	0.305	0.315	0.305	0.310	900,000	0.3091	-3.12%
2023-11-22	0	0.320	0.315	0.320	0.320	0.325	68,000	21,800	0.3206	0.320	0.315	0.320	0.320	0.325	68,000	0.3206	-1.54%
2023-11-21	0	0.325	0.315	0.325	0.325	0.325	8,000	2,600	0.3250	0.325	0.315	0.325	0.325	0.325	8,000	0.3250	0.00%
2023-11-20	0	0.325	0.320	0.325	0.320	0.325	16,000	5,160	0.3225	0.325	0.320	0.325	0.320	0.325	16,000	0.3225	0.00%
2023-11-17	0	0.325	0.315	0.325	0.320	0.325	324,000	103,920	0.3207	0.325	0.315	0.325	0.320	0.325	324,000	0.3207	-1.52%
2023-11-16	0	0.330	0.325	0.330	0.325	0.330	1,060,000	349,300	0.3295	0.330	0.325	0.330	0.325	0.330	1,060,000	0.3295	-1.49%
2023-11-15	0	0.335	0.330	0.335	0.330	0.340	576,000	191,480	0.3324	0.335	0.330	0.335	0.330	0.340	576,000	0.3324	0.00%
2023-11-14	0	0.335	0.335	0.340	0.335	0.340	544,000	182,620	0.3357	0.335	0.335	0.340	0.335	0.340	544,000	0.3357	0.00%
2023-11-13	0	0.335	0.330	0.335	0.325	0.345	2,796,000	937,940	0.3355	0.335	0.330	0.335	0.325	0.345	2,796,000	0.3355	3.08%
2023-11-10	0	0.325	0.315	0.325	0.325	0.325	192,000	62,400	0.3250	0.325	0.315	0.325	0.325	0.325	192,000	0.3250	-1.52%
2023-11-09	0	0.330	0.325	0.330	0.325	0.330	228,000	74,120	0.3251	0.330	0.325	0.330	0.325	0.330	228,000	0.3251	0.00%
2023-11-08	0	0.330	0.325	0.330	0.300	0.340	7,384,000	2,374,180	0.3215	0.330	0.325	0.330	0.300	0.340	7,384,000	0.3215	10.00%
2023-11-07	0	0.300	0.290	0.300	0.290	0.300	332,000	98,100	0.2955	0.300	0.290	0.300	0.290	0.300	332,000	0.2955	3.45%
2023-11-06	0	0.290	0.290	0.295	0.285	0.300	416,000	121,240	0.2914	0.290	0.290	0.295	0.285	0.300	416,000	0.2914	0.00%
2023-11-03	0	0.290	0.285	0.290	0.290	0.295	304,000	89,100	0.2931	0.290	0.285	0.290	0.290	0.295	304,000	0.2931	-1.69%
2023-11-02	0	0.295	0.285	0.295	0.280	0.295	968,000	276,340	0.2855	0.295	0.285	0.295	0.280	0.295	968,000	0.2855	3.51%
2023-11-01	0	0.285	0.280	0.290	0.285	0.285	244,000	69,540	0.2850	0.285	0.280	0.290	0.285	0.285	244,000	0.2850	-1.72%
2023-10-31	0	0.290	0.280	0.290	0.280	0.300	1,680,000	487,440	0.2901	0.290	0.280	0.290	0.280	0.300	1,680,000	0.2901	1.75%
2023-10-30	0	0.285	0.275	0.280	0.275	0.285	744,000	207,180	0.2785	0.285	0.275	0.280	0.275	0.285	744,000	0.2785	5.56%
2023-10-27	0	0.270	0.270	0.280	0.265	0.280	1,428,000	390,860	0.2737	0.270	0.270	0.280	0.265	0.280	1,428,000	0.2737	1.89%
2023-10-26	0	0.265	0.260	0.265	0.265	0.265	800,000	212,020	0.2650	0.265	0.260	0.265	0.265	0.265	800,000	0.2650	0.00%
2023-10-25	0	0.265	0.260	0.265	0.260	0.265	1,204,000	318,320	0.2644	0.265	0.260	0.265	0.260	0.265	1,204,000	0.2644	-1.85%
2023-10-24	0	0.270	0.260	0.270	0.265	0.270	544,000	144,420	0.2655	0.270	0.260	0.270	0.265	0.270	544,000	0.2655	0.00%
2023-10-20	0	0.270	0.265	0.270	0.270	0.280	412,000	111,820	0.2714	0.270	0.265	0.270	0.270	0.280	412,000	0.2714	-3.57%
2023-10-19	0	0.280	0.275	0.280	0.275	0.280	1,488,000	412,320	0.2771	0.280	0.275	0.280	0.275	0.280	1,488,000	0.2771	-1.75%
2023-10-18	0	0.285	0.280	0.285	0.285	0.290	4,004,000	1,145,100	0.2860	0.285	0.280	0.285	0.285	0.290	4,004,000	0.2860	-3.39%
2023-10-17	0	0.295	0.290	0.295	0.295	0.295	40,000	11,800	0.2950	0.295	0.290	0.295	0.295	0.295	40,000	0.2950	0.00%
2023-10-16	0	0.295	0.290	0.295	0.290	0.295	956,000	278,620	0.2914	0.295	0.290	0.295	0.290	0.295	956,000	0.2914	0.00%
2023-10-13	0	0.295	0.290	0.295	0.290	0.300	1,272,000	372,300	0.2927	0.295	0.290	0.295	0.290	0.300	1,272,000	0.2927	-1.67%
2023-10-12	0	0.300	0.295	0.300	0.295	0.305	1,908,000	568,180	0.2978	0.300	0.295	0.300	0.295	0.305	1,908,000	0.2978	0.00%
2023-10-11	0	0.300	0.295	0.300	0.295	0.305	1,740,000	516,500	0.2968	0.300	0.295	0.300	0.295	0.305	1,740,000	0.2968	-1.64%
2023-10-10	0	0.305	0.295	0.305	0.295	0.305	2,660,000	801,620	0.3014	0.305	0.295	0.305	0.295	0.305	2,660,000	0.3014	1.67%
2023-10-09	0	0.300	0.300	0.305	0.300	0.310	1,047,000	315,240	0.3011	0.300	0.300	0.305	0.300	0.310	1,047,000	0.3011	-3.23%
2023-10-06	0	0.310	0.305	0.310	0.300	0.310	3,811,000	1,160,455	0.3045	0.310	0.305	0.310	0.300	0.310	3,811,000	0.3045	0.00%
2023-10-05	0	0.310	0.300	0.310	0.295	0.335	6,532,000	2,050,420	0.3139	0.310	0.300	0.310	0.295	0.335	6,532,000	0.3139	3.33%
2023-10-04	0	0.300	0.295	0.300	0.290	0.305	896,000	268,780	0.3000	0.300	0.295	0.300	0.290	0.305	896,000	0.3000	1.69%
2023-10-03	0	0.295	0.290	0.295	0.295	0.315	7,952,000	2,375,420	0.2987	0.295	0.290	0.295	0.295	0.315	7,952,000	0.2987	-7.81%
2023-09-29	0	0.320	0.315	0.320	0.315	0.330	11,156,000	3,553,200	0.3185	0.320	0.315	0.320	0.315	0.330	11,156,000	0.3185	0.00%
2023-09-28	0	0.320	0.310	0.320	0.315	0.355	7,260,000	2,427,060	0.3343	0.320	0.310	0.320	0.315	0.355	7,260,000	0.3343	-8.57%
2023-09-27	0	0.350	0.345	0.350	0.340	0.365	16,988,000	5,992,240	0.3527	0.350	0.345	0.350	0.340	0.365	16,988,000	0.3527	-10.26%
2023-09-26	0	0.390	0.390	0.395	0.390	0.530	24,968,000	10,953,120	0.4387	0.390	0.390	0.395	0.390	0.530	24,968,000	0.4387	-25.00%
2023-09-25	0	0.520	0.520	0.530	0.520	0.550	22,572,000	12,117,520	0.5368	0.520	0.520	0.530	0.520	0.550	22,572,000	0.5368	-5.45%
2023-09-22	0	0.550	0.540	0.550	0.540	0.550	5,716,000	3,116,080	0.5452	0.550	0.540	0.550	0.540	0.550	5,716,000	0.5452	0.00%
2023-09-21	0	0.550	0.540	0.550	0.540	0.550	4,368,000	2,382,000	0.5453	0.550	0.540	0.550	0.540	0.550	4,368,000	0.5453	1.85%
2023-09-20	0	0.540	0.540	0.550	0.540	0.550	2,148,000	1,161,960	0.5409	0.540	0.540	0.550	0.540	0.550	2,148,000	0.5409	0.00%
2023-09-19	0	0.540	0.540	0.550	0.540	0.550	2,110,000	1,152,180	0.5461	0.540	0.540	0.550	0.540	0.550	2,110,000	0.5461	0.00%
2023-09-18	0	0.540	0.540	0.550	0.540	0.550	3,384,000	1,848,040	0.5461	0.540	0.540	0.550	0.540	0.550	3,384,000	0.5461	0.00%
2023-09-15	0	0.540	0.540	0.550	0.540	0.550	1,716,000	932,240	0.5433	0.540	0.540	0.550	0.540	0.550	1,716,000	0.5433	-1.82%
2023-09-14	0	0.550	0.540	0.550	0.540	0.550	1,008,000	549,040	0.5447	0.550	0.540	0.550	0.540	0.550	1,008,000	0.5447	0.00%
2023-09-13	0	0.550	0.540	0.550	0.540	0.550	4,136,000	2,239,720	0.5415	0.550	0.540	0.550	0.540	0.550	4,136,000	0.5415	1.85%
2023-09-12	0	0.540	0.540	0.550	0.540	0.550	2,776,000	1,509,120	0.5436	0.540	0.540	0.550	0.540	0.550	2,776,000	0.5436	0.00%
2023-09-11	0	0.540	0.540	0.550	0.540	0.550	1,008,000	544,400	0.5401	0.540	0.540	0.550	0.540	0.550	1,008,000	0.5401	-1.82%
2023-09-07	0	0.550	0.540	0.550	0.540	0.550	990,922	538,031	0.5430	0.550	0.540	0.550	0.540	0.550	990,922	0.5430	1.85%
2023-09-06	0	0.540	0.540	0.550	0.540	0.550	1,180,000	642,280	0.5443	0.540	0.540	0.550	0.540	0.550	1,180,000	0.5443	0.00%
2023-09-05	0	0.540	0.540	0.550	0.540	0.550	4,044,000	2,183,800	0.5400	0.540	0.540	0.550	0.540	0.550	4,044,000	0.5400	-1.82%
2023-09-04	0	0.550	0.540	0.550	0.540	0.550	3,804,000	2,088,040	0.5489	0.550	0.540	0.550	0.540	0.550	3,804,000	0.5489	1.85%
2023-08-31	0	0.540	0.540	0.550	0.540	0.550	248,000	133,960	0.5402	0.540	0.540	0.550	0.540	0.550	248,000	0.5402	0.00%
2023-08-30	0	0.540	0.540	0.550	0.540	0.550	1,652,000	892,720	0.5404	0.540	0.540	0.550	0.540	0.550	1,652,000	0.5404	0.00%
2023-08-29	0	0.540	0.540	0.550	0.530	0.550	4,312,000	2,330,200	0.5404	0.540	0.540	0.550	0.530	0.550	4,312,000	0.5404	0.00%
2023-08-28	0	0.540	0.530	0.540	0.520	0.540	1,584,000	840,480	0.5306	0.540	0.530	0.540	0.520	0.540	1,584,000	0.5306	3.85%
2023-08-25	0	0.520	0.520	0.530	0.520	0.530	412,000	214,480	0.5206	0.520	0.520	0.530	0.520	0.530	412,000	0.5206	-1.89%
2023-08-24	0	0.530	0.520	0.530	0.520	0.530	128,000	66,760	0.5216	0.530	0.520	0.530	0.520	0.530	128,000	0.5216	0.00%
2023-08-23	0	0.530	0.510	0.520	0.520	0.530	828,000	430,680	0.5201	0.530	0.510	0.520	0.520	0.530	828,000	0.5201	0.00%
2023-08-22	0	0.530	0.510	0.530	0.510	0.530	652,000	339,200	0.5202	0.530	0.510	0.530	0.510	0.530	652,000	0.5202	1.92%
2023-08-21	0	0.520	0.510	0.530	0.510	0.520	804,000	417,440	0.5192	0.520	0.510	0.530	0.510	0.520	804,000	0.5192	0.00%
2023-08-18	0	0.520	0.510	0.530	0.510	0.520	532,000	273,760	0.5146	0.520	0.510	0.530	0.510	0.520	532,000	0.5146	0.00%
2023-08-17	0	0.520	0.510	0.520	0.510	0.520	3,508,000	1,824,120	0.5200	0.520	0.510	0.520	0.510	0.520	3,508,000	0.5200	-1.89%
2023-08-16	0	0.530	0.520	0.530	0.520	0.530	2,400,000	1,248,400	0.5202	0.530	0.520	0.530	0.520	0.530	2,400,000	0.5202	0.00%
2023-08-15	0	0.530	0.520	0.530	0.520	0.530	340,000	177,000	0.5206	0.530	0.520	0.530	0.520	0.530	340,000	0.5206	0.00%
2023-08-14	0	0.530	0.520	0.530	0.520	0.530	192,000	99,960	0.5206	0.530	0.520	0.530	0.520	0.530	192,000	0.5206	0.00%
2023-08-11	0	0.530	0.520	0.530	0.520	0.530	212,000	110,400	0.5208	0.530	0.520	0.530	0.520	0.530	212,000	0.5208	1.92%
2023-08-10	0	0.520	0.520	0.530	0.520	0.530	736,000	385,680	0.5240	0.520	0.520	0.530	0.520	0.530	736,000	0.5240	-1.89%
2023-08-09	0	0.530	0.520	0.530	0.520	0.530	4,124,000	2,147,440	0.5207	0.530	0.520	0.530	0.520	0.530	4,124,000	0.5207	1.92%
2023-08-08	0	0.520	0.520	0.530	0.520	0.530	416,000	218,360	0.5249	0.520	0.520	0.530	0.520	0.530	416,000	0.5249	-1.89%
2023-08-07	0	0.530	0.520	0.530	0.520	0.530	376,000	197,640	0.5256	0.530	0.520	0.530	0.520	0.530	376,000	0.5256	0.00%
2023-08-04	0	0.530	0.520	0.530	0.520	0.530	252,000	133,080	0.5281	0.530	0.520	0.530	0.520	0.530	252,000	0.5281	0.00%
2023-08-03	0	0.530	0.520	0.530	0.520	0.530	436,000	228,440	0.5239	0.530	0.520	0.530	0.520	0.530	436,000	0.5239	0.00%
2023-08-02	0	0.530	0.520	0.530	0.520	0.530	1,056,000	552,960	0.5236	0.530	0.520	0.530	0.520	0.530	1,056,000	0.5236	1.92%
2023-08-01	0	0.520	0.520	0.530	0.520	0.530	2,284,000	1,193,040	0.5223	0.520	0.520	0.530	0.520	0.530	2,284,000	0.5223	-1.89%
2023-07-31	0	0.530	0.520	0.530	0.520	0.530	564,000	296,680	0.5260	0.530	0.520	0.530	0.520	0.530	564,000	0.5260	0.00%
2023-07-28	0	0.530	0.520	0.530	0.530	0.530	1,196,000	633,880	0.5300	0.530	0.520	0.530	0.530	0.530	1,196,000	0.5300	0.00%
2023-07-27	0	0.530	0.530	0.540	0.530	0.540	476,000	252,320	0.5301	0.530	0.530	0.540	0.530	0.540	476,000	0.5301	0.00%
2023-07-26	0	0.530	0.530	0.540	0.530	0.530	460,000	243,800	0.5300	0.530	0.530	0.540	0.530	0.530	460,000	0.5300	0.00%
2023-07-25	0	0.530	0.530	0.540	0.530	0.530	376,000	199,280	0.5300	0.530	0.530	0.540	0.530	0.530	376,000	0.5300	0.00%
2023-07-24	0	0.530	0.520	0.530	0.530	0.530	772,000	409,160	0.5300	0.530	0.520	0.530	0.530	0.530	772,000	0.5300	0.00%
2023-07-21	0	0.530	0.520	0.530	0.520	0.530	1,552,000	822,160	0.5297	0.530	0.520	0.530	0.520	0.530	1,552,000	0.5297	1.92%
2023-07-20	0	0.520	0.520	0.530	0.520	0.520	248,000	128,960	0.5200	0.520	0.520	0.530	0.520	0.520	248,000	0.5200	-1.89%
2023-07-19	0	0.530	0.520	0.530	0.520	0.530	780,000	405,680	0.5201	0.530	0.520	0.530	0.520	0.530	780,000	0.5201	1.92%
2023-07-18	0	0.520	0.520	0.530	0.520	0.520	124,000	64,480	0.5200	0.520	0.520	0.530	0.520	0.520	124,000	0.5200	0.00%
2023-07-14	0	0.520	0.520	0.530	0.520	0.520	80,000	41,600	0.5200	0.520	0.520	0.530	0.520	0.520	80,000	0.5200	0.00%
2023-07-13	0	0.520	0.520	0.530	0.520	0.530	860,000	451,200	0.5247	0.520	0.520	0.530	0.520	0.530	860,000	0.5247	0.00%
2023-07-12	0	0.520	0.510	0.520	0.510	0.520	1,232,000	635,480	0.5158	0.520	0.510	0.520	0.510	0.520	1,232,000	0.5158	0.00%
2023-07-11	0	0.520	0.510	0.520	0.510	0.520	984,000	509,560	0.5178	0.520	0.510	0.520	0.510	0.520	984,000	0.5178	0.00%
2023-07-10	0	0.520	0.510	0.520	0.510	0.520	136,000	69,880	0.5138	0.520	0.510	0.520	0.510	0.520	136,000	0.5138	0.00%
2023-07-07	0	0.520	0.510	0.520	0.510	0.520	316,000	164,200	0.5196	0.520	0.510	0.520	0.510	0.520	316,000	0.5196	-1.89%
2023-07-06	0	0.530	0.520	0.530	0.510	0.530	896,000	465,520	0.5196	0.530	0.520	0.530	0.510	0.530	896,000	0.5196	1.92%
2023-07-05	0	0.520	0.510	0.530	0.510	0.520	400,000	206,760	0.5169	0.520	0.510	0.530	0.510	0.520	400,000	0.5169	0.00%
2023-07-04	0	0.520	0.520	0.530	0.520	0.520	180,000	93,600	0.5200	0.520	0.520	0.530	0.520	0.520	180,000	0.5200	0.00%
2023-07-03	0	0.520	0.520	0.530	0.520	0.520	464,000	241,280	0.5200	0.520	0.520	0.530	0.520	0.520	464,000	0.5200	0.00%
2023-06-30	0	0.520	0.520	0.530	0.520	0.520	1,748,000	908,960	0.5200	0.520	0.520	0.530	0.520	0.520	1,748,000	0.5200	0.00%
2023-06-29	0	0.520	0.520	0.530	-	-	0	0	-	0.520	0.520	0.530	-	-	0	-	0.00%
2023-06-28	0	0.520	0.520	0.530	0.520	0.520	1,088,000	565,760	0.5200	0.520	0.520	0.530	0.520	0.520	1,088,000	0.5200	0.00%
2023-06-27	0	0.520	0.520	0.530	0.520	0.520	1,020,000	530,400	0.5200	0.520	0.520	0.530	0.520	0.520	1,020,000	0.5200	0.00%
2023-06-26	0	0.520	0.520	0.530	0.520	0.520	1,288,000	669,760	0.5200	0.520	0.520	0.530	0.520	0.520	1,288,000	0.5200	0.00%
2023-06-23	0	0.520	0.520	0.530	0.520	0.520	2,946,000	1,531,860	0.5200	0.520	0.520	0.530	0.520	0.520	2,946,000	0.5200	0.00%
2023-06-21	0	0.520	0.520	0.530	0.520	0.530	1,840,000	956,840	0.5200	0.520	0.520	0.530	0.520	0.530	1,840,000	0.5200	0.00%
2023-06-20	0	0.520	0.520	0.530	0.520	0.520	1,088,000	565,760	0.5200	0.520	0.520	0.530	0.520	0.520	1,088,000	0.5200	0.00%
2023-06-19	0	0.520	0.520	0.530	0.520	0.520	364,000	189,280	0.5200	0.520	0.520	0.530	0.520	0.520	364,000	0.5200	-1.89%
2023-06-16	0	0.530	0.520	0.530	0.520	0.530	1,232,000	650,120	0.5277	0.530	0.520	0.530	0.520	0.530	1,232,000	0.5277	0.00%
2023-06-15	0	0.530	0.520	0.530	0.520	0.530	7,768,000	4,041,520	0.5203	0.530	0.520	0.530	0.520	0.530	7,768,000	0.5203	1.92%
2023-06-14	0	0.520	0.520	0.530	0.520	0.530	3,316,000	1,735,920	0.5235	0.520	0.520	0.530	0.520	0.530	3,316,000	0.5235	0.00%
2023-06-13	0	0.520	0.520	0.530	0.520	0.530	1,492,000	788,960	0.5288	0.520	0.520	0.530	0.520	0.530	1,492,000	0.5288	-1.89%
2023-06-12	0	0.530	0.520	0.530	0.530	0.530	2,780,000	1,473,400	0.5300	0.530	0.520	0.530	0.530	0.530	2,780,000	0.5300	1.92%
2023-06-09	0	0.520	0.520	0.530	0.520	0.530	14,364,000	7,551,120	0.5257	0.520	0.520	0.530	0.520	0.530	14,364,000	0.5257	-1.89%
2023-06-08	0	0.530	0.530	0.540	0.530	0.540	14,416,000	7,645,600	0.5304	0.530	0.530	0.540	0.530	0.540	14,416,000	0.5304	-1.85%
2023-06-07	0	0.540	0.530	0.540	0.530	0.540	7,268,000	3,871,840	0.5327	0.540	0.530	0.540	0.530	0.540	7,268,000	0.5327	0.00%
2023-06-06	0	0.540	0.530	0.540	0.530	0.540	6,236,000	3,341,480	0.5358	0.540	0.530	0.540	0.530	0.540	6,236,000	0.5358	1.89%
2023-06-05	0	0.530	0.520	0.530	0.520	0.530	24,348,000	12,735,520	0.5231	0.530	0.520	0.530	0.520	0.530	24,348,000	0.5231	13.98%
2023-06-02	1	-	-	-	-	-	0	0	-	0.465	-	-	-	-	0	-	0.00%
2023-06-01	1	-	-	-	-	-	0	0	-	0.465	-	-	-	-	0	-	0.00%
2023-05-31	1	-	-	-	-	-	0	0	-	0.465	-	-	-	-	0	-	0.00%
2023-05-30	1	-	-	-	-	-	0	0	-	0.465	-	-	-	-	0	-	0.00%
2023-05-29	1	-	-	-	-	-	0	0	-	0.465	-	-	-	-	0	-	0.00%
2023-05-25	1	0.465	0.465	0.470	0.370	0.475	10,120,000	4,479,800	0.4427	0.465	0.465	0.470	0.370	0.475	10,120,000	0.4427	24.00%
2023-05-24	0	0.375	0.365	0.375	0.355	0.380	228,000	85,260	0.3739	0.375	0.365	0.375	0.355	0.380	228,000	0.3739	-1.32%
2023-05-23	0	0.380	0.375	0.380	0.380	0.380	80,000	30,400	0.3800	0.380	0.375	0.380	0.380	0.380	80,000	0.3800	0.00%
2023-05-22	0	0.380	0.380	0.390	0.375	0.375	8,000	3,000	0.3750	0.380	0.380	0.390	0.375	0.375	8,000	0.3750	0.00%
2023-05-19	0	0.380	0.365	0.380	0.365	0.380	304,000	112,280	0.3693	0.380	0.365	0.380	0.365	0.380	304,000	0.3693	-2.56%
2023-05-18	0	0.390	0.380	0.395	-	-	0	0	-	0.390	0.380	0.395	-	-	0	-	0.00%
2023-05-17	0	0.390	0.380	0.390	0.380	0.390	68,000	25,940	0.3815	0.390	0.380	0.390	0.380	0.390	68,000	0.3815	0.00%
2023-05-16	0	0.390	0.385	0.400	0.390	0.390	152,000	59,280	0.3900	0.390	0.385	0.400	0.390	0.390	152,000	0.3900	0.00%
2023-05-15	0	0.390	0.390	0.395	0.385	0.400	220,000	86,840	0.3947	0.390	0.390	0.395	0.385	0.400	220,000	0.3947	-1.27%
2023-05-12	0	0.395	0.380	0.395	0.380	0.395	164,400	62,964	0.3830	0.395	0.380	0.395	0.380	0.395	164,400	0.3830	-1.25%
2023-05-11	0	0.400	0.385	0.400	-	-	0	0	-	0.400	0.385	0.400	-	-	0	-	0.00%
2023-05-10	0	0.400	0.390	0.400	0.385	0.400	84,000	33,180	0.3950	0.400	0.390	0.400	0.385	0.400	84,000	0.3950	2.56%
2023-05-09	0	0.390	0.390	0.400	0.390	0.390	116,000	45,240	0.3900	0.390	0.390	0.400	0.390	0.390	116,000	0.3900	-3.70%
2023-05-08	0	0.405	0.390	0.405	-	-	0	0	-	0.405	0.390	0.405	-	-	0	-	0.00%
2023-05-05	0	0.405	0.395	0.405	0.395	0.405	156,000	61,920	0.3969	0.405	0.395	0.405	0.395	0.405	156,000	0.3969	0.00%
2023-05-04	0	0.405	0.400	0.405	0.405	0.415	632,000	256,700	0.4062	0.405	0.400	0.405	0.405	0.415	632,000	0.4062	-2.41%
2023-05-03	0	0.415	0.410	0.420	0.410	0.415	140,000	57,960	0.4140	0.415	0.410	0.420	0.410	0.415	140,000	0.4140	0.00%
2023-05-02	0	0.415	0.415	0.420	0.415	0.415	416,000	172,640	0.4150	0.415	0.415	0.420	0.415	0.415	416,000	0.4150	1.22%
2023-04-28	0	0.410	0.410	0.415	0.405	0.410	276,000	112,140	0.4063	0.410	0.410	0.415	0.405	0.410	276,000	0.4063	-1.20%
2023-04-27	0	0.415	0.410	0.415	0.410	0.415	60,000	24,620	0.4103	0.415	0.410	0.415	0.410	0.415	60,000	0.4103	1.22%
2023-04-26	0	0.410	0.410	0.420	0.410	0.425	368,000	153,420	0.4169	0.410	0.410	0.420	0.410	0.425	368,000	0.4169	-1.20%
2023-04-25	0	0.415	0.410	0.415	0.390	0.425	1,384,000	566,840	0.4096	0.415	0.410	0.415	0.390	0.425	1,384,000	0.4096	5.06%
2023-04-24	0	0.395	0.390	0.400	0.395	0.405	308,000	122,900	0.3990	0.395	0.390	0.400	0.395	0.405	308,000	0.3990	-3.66%
2023-04-21	0	0.410	0.400	0.410	0.395	0.415	608,000	245,020	0.4030	0.410	0.400	0.410	0.395	0.415	608,000	0.4030	-1.20%
2023-04-20	0	0.415	0.410	0.415	0.385	0.425	3,856,000	1,576,400	0.4088	0.415	0.410	0.415	0.385	0.425	3,856,000	0.4088	7.79%
2023-04-19	0	0.385	0.385	0.395	0.360	0.395	1,300,000	497,920	0.3830	0.385	0.385	0.395	0.360	0.395	1,300,000	0.3830	4.05%
2023-04-18	0	0.370	0.370	0.375	0.360	0.385	1,164,000	428,940	0.3685	0.370	0.370	0.375	0.360	0.385	1,164,000	0.3685	4.23%
2023-04-17	0	0.355	0.355	0.360	0.355	0.370	864,000	310,860	0.3598	0.355	0.355	0.360	0.355	0.370	864,000	0.3598	-2.74%
2023-04-14	0	0.365	0.355	0.375	0.360	0.365	84,000	30,380	0.3617	0.365	0.355	0.375	0.360	0.365	84,000	0.3617	2.82%
2023-04-13	0	0.355	0.355	0.360	0.355	0.365	380,000	136,740	0.3598	0.355	0.355	0.360	0.355	0.365	380,000	0.3598	-1.39%
2023-04-12	0	0.360	0.355	0.360	0.355	0.360	112,000	40,260	0.3595	0.360	0.355	0.360	0.355	0.360	112,000	0.3595	1.41%
2023-04-11	0	0.355	0.350	0.355	0.350	0.355	104,000	36,820	0.3540	0.355	0.350	0.355	0.350	0.355	104,000	0.3540	-1.39%
2023-04-06	0	0.360	0.355	0.360	0.350	0.360	1,040,000	372,640	0.3583	0.360	0.355	0.360	0.350	0.360	1,040,000	0.3583	0.00%
2023-04-04	0	0.360	0.355	0.360	0.350	0.360	140,000	49,400	0.3529	0.360	0.355	0.360	0.350	0.360	140,000	0.3529	0.00%
2023-04-03	0	0.360	0.355	0.360	0.360	0.360	60,000	21,600	0.3600	0.360	0.355	0.360	0.360	0.360	60,000	0.3600	-1.37%
2023-03-31	0	0.365	0.355	0.365	0.360	0.370	1,288,000	466,300	0.3620	0.365	0.355	0.365	0.360	0.370	1,288,000	0.3620	-2.67%
2023-03-30	0	0.375	0.375	0.380	0.365	0.380	104,000	38,880	0.3738	0.375	0.375	0.380	0.365	0.380	104,000	0.3738	0.00%
2023-03-29	0	0.375	0.365	0.375	0.370	0.380	136,000	50,620	0.3722	0.375	0.365	0.375	0.370	0.380	136,000	0.3722	-2.60%
2023-03-28	0	0.385	0.375	0.385	0.370	0.395	235,000	88,595	0.3770	0.385	0.375	0.385	0.370	0.395	235,000	0.3770	0.00%
2023-03-27	0	0.385	0.365	0.385	-	-	0	0	-	0.385	0.365	0.385	-	-	0	-	-1.28%
2023-03-24	0	0.390	0.370	0.395	-	-	0	0	-	0.390	0.370	0.395	-	-	0	-	0.00%
2023-03-23	0	0.390	0.380	0.390	-	-	0	0	-	0.390	0.380	0.390	-	-	0	-	0.00%
2023-03-22	0	0.390	0.380	0.390	0.380	0.390	376,000	144,140	0.3834	0.390	0.380	0.390	0.380	0.390	376,000	0.3834	2.63%
2023-03-21	0	0.380	0.375	0.385	0.380	0.380	140,000	53,200	0.3800	0.380	0.375	0.385	0.380	0.380	140,000	0.3800	1.33%
2023-03-20	0	0.375	0.365	0.375	0.370	0.375	12,000	4,460	0.3717	0.375	0.365	0.375	0.370	0.375	12,000	0.3717	-2.60%
2023-03-17	0	0.385	0.380	0.390	0.370	0.390	544,000	206,520	0.3796	0.385	0.380	0.390	0.370	0.390	544,000	0.3796	4.05%
2023-03-16	0	0.370	0.365	0.370	0.370	0.370	168,000	62,160	0.3700	0.370	0.365	0.370	0.370	0.370	168,000	0.3700	0.00%
2023-03-15	0	0.370	0.370	0.380	-	-	0	0	-	0.370	0.370	0.380	-	-	0	-	0.00%
2023-03-14	0	0.370	0.370	0.375	0.365	0.370	268,000	98,860	0.3689	0.370	0.370	0.375	0.365	0.370	268,000	0.3689	-2.63%
2023-03-13	0	0.380	0.375	0.380	0.370	0.390	304,000	113,960	0.3749	0.380	0.375	0.380	0.370	0.390	304,000	0.3749	-2.56%
2023-03-10	0	0.390	0.375	0.390	0.375	0.390	88,000	33,340	0.3789	0.390	0.375	0.390	0.375	0.390	88,000	0.3789	0.00%
2023-03-09	0	0.390	0.385	0.390	0.385	0.390	140,000	54,380	0.3884	0.390	0.385	0.390	0.385	0.390	140,000	0.3884	0.00%
2023-03-08	0	0.390	0.385	0.390	-	-	0	0	-	0.390	0.385	0.390	-	-	0	-	-1.27%
2023-03-07	0	0.395	0.385	0.395	0.385	0.395	376,000	146,280	0.3890	0.395	0.385	0.395	0.385	0.395	376,000	0.3890	0.00%
2023-03-06	0	0.395	0.390	0.405	0.390	0.395	124,000	48,920	0.3945	0.395	0.390	0.405	0.390	0.395	124,000	0.3945	0.00%
2023-03-03	0	0.395	0.390	0.395	0.385	0.395	84,000	32,800	0.3905	0.395	0.390	0.395	0.385	0.395	84,000	0.3905	0.00%
2023-03-02	0	0.395	0.385	0.395	-	-	0	0	-	0.395	0.385	0.395	-	-	0	-	0.00%
2023-03-01	0	0.395	0.395	0.400	0.390	0.400	324,000	127,680	0.3941	0.395	0.395	0.400	0.390	0.400	324,000	0.3941	1.28%
2023-02-28	0	0.390	0.385	0.390	0.385	0.395	492,000	191,140	0.3885	0.390	0.385	0.390	0.385	0.395	492,000	0.3885	-1.27%
2023-02-27	0	0.395	0.385	0.400	0.390	0.415	2,764,000	1,086,020	0.3929	0.395	0.385	0.400	0.390	0.415	2,764,000	0.3929	-5.95%
2023-02-24	0	0.420	0.405	0.420	0.405	0.420	52,000	21,220	0.4081	0.420	0.405	0.420	0.405	0.420	52,000	0.4081	0.00%
2023-02-23	0	0.420	0.405	0.425	-	-	0	0	-	0.420	0.405	0.425	-	-	0	-	0.00%
2023-02-22	0	0.420	0.405	0.415	0.405	0.425	284,000	117,940	0.4153	0.420	0.405	0.415	0.405	0.425	284,000	0.4153	1.20%
2023-02-21	0	0.415	0.405	0.415	-	-	0	0	-	0.415	0.405	0.415	-	-	0	-	0.00%
2023-02-20	0	0.415	0.410	0.415	0.405	0.415	204,000	82,660	0.4052	0.415	0.410	0.415	0.405	0.415	204,000	0.4052	2.47%
2023-02-17	0	0.405	0.405	0.415	0.400	0.415	1,040,000	422,640	0.4064	0.405	0.405	0.415	0.400	0.415	1,040,000	0.4064	-4.71%
2023-02-16	0	0.425	0.415	0.425	-	-	0	0	-	0.425	0.415	0.425	-	-	0	-	0.00%
2023-02-15	0	0.425	0.410	0.425	0.415	0.425	128,000	53,160	0.4153	0.425	0.410	0.425	0.415	0.425	128,000	0.4153	-1.16%
2023-02-14	0	0.430	0.415	0.445	-	-	0	0	-	0.430	0.415	0.445	-	-	0	-	0.00%
2023-02-13	0	0.430	0.415	0.440	-	-	0	0	-	0.430	0.415	0.440	-	-	0	-	0.00%
2023-02-10	0	0.430	0.420	0.430	-	-	0	0	-	0.430	0.420	0.430	-	-	0	-	0.00%
2023-02-09	0	0.430	0.420	0.430	0.430	0.430	24,000	10,320	0.4300	0.430	0.420	0.430	0.430	0.430	24,000	0.4300	0.00%
2023-02-08	0	0.430	0.420	0.430	0.420	0.430	300,000	126,300	0.4210	0.430	0.420	0.430	0.420	0.430	300,000	0.4210	0.00%
2023-02-07	0	0.430	0.425	0.430	0.430	0.440	388,000	166,880	0.4301	0.430	0.425	0.430	0.430	0.440	388,000	0.4301	0.00%
2023-02-06	0	0.430	0.415	0.430	-	-	0	0	-	0.430	0.415	0.430	-	-	0	-	0.00%
2023-02-03	0	0.430	0.420	0.430	0.415	0.430	652,000	276,460	0.4240	0.430	0.420	0.430	0.415	0.430	652,000	0.4240	0.00%
2023-02-02	0	0.430	0.425	0.435	0.425	0.440	908,000	391,520	0.4312	0.430	0.425	0.435	0.425	0.440	908,000	0.4312	-2.27%
2023-02-01	0	0.440	0.430	0.440	0.400	0.445	3,892,000	1,615,100	0.4150	0.440	0.430	0.440	0.400	0.445	3,892,000	0.4150	-1.12%
2023-01-31	0	0.445	0.430	0.450	0.430	0.445	120,000	52,340	0.4362	0.445	0.430	0.450	0.430	0.445	120,000	0.4362	0.00%
2023-01-30	0	0.445	0.425	0.460	0.430	0.445	416,000	183,200	0.4404	0.445	0.425	0.460	0.430	0.445	416,000	0.4404	-3.26%
2023-01-27	0	0.460	0.455	0.460	0.450	0.460	152,000	69,180	0.4551	0.460	0.455	0.460	0.450	0.460	152,000	0.4551	2.22%
2023-01-26	0	0.450	0.445	0.450	0.440	0.450	412,000	182,560	0.4431	0.450	0.445	0.450	0.440	0.450	412,000	0.4431	-1.10%
2023-01-20	0	0.455	0.445	0.455	0.435	0.455	304,000	135,320	0.4451	0.455	0.445	0.455	0.435	0.455	304,000	0.4451	1.11%
2023-01-19	0	0.450	0.430	0.450	-	-	0	0	-	0.450	0.430	0.450	-	-	0	-	0.00%
2023-01-18	0	0.450	0.425	0.450	0.450	0.450	4,000	1,800	0.4500	0.450	0.425	0.450	0.450	0.450	4,000	0.4500	2.27%
2023-01-17	0	0.440	0.440	0.450	0.435	0.435	100,000	43,500	0.4350	0.440	0.440	0.450	0.435	0.435	100,000	0.4350	0.00%
2023-01-16	0	0.440	0.440	0.445	0.440	0.440	32,000	14,080	0.4400	0.440	0.440	0.445	0.440	0.440	32,000	0.4400	0.00%
2023-01-13	0	0.440	0.430	0.450	0.425	0.440	20,000	8,600	0.4300	0.440	0.430	0.450	0.425	0.440	20,000	0.4300	2.33%
2023-01-12	0	0.430	0.430	0.445	0.430	0.430	124,000	53,320	0.4300	0.430	0.430	0.445	0.430	0.430	124,000	0.4300	-3.37%
2023-01-11	0	0.445	0.430	0.450	0.430	0.450	80,000	35,160	0.4395	0.445	0.430	0.450	0.430	0.450	80,000	0.4395	1.14%
2023-01-10	0	0.440	0.425	0.440	-	-	0	0	-	0.440	0.425	0.440	-	-	0	-	-1.12%
2023-01-09	0	0.445	0.435	0.445	0.425	0.450	212,000	91,660	0.4324	0.445	0.435	0.445	0.425	0.450	212,000	0.4324	0.00%
2023-01-06	0	0.445	0.430	0.445	0.435	0.445	64,000	28,080	0.4388	0.445	0.430	0.445	0.435	0.445	64,000	0.4388	2.30%
2023-01-05	0	0.435	0.425	0.435	0.410	0.445	364,000	156,240	0.4292	0.435	0.425	0.435	0.410	0.445	364,000	0.4292	1.16%
2023-01-04	0	0.430	0.415	0.430	0.410	0.430	284,000	118,400	0.4169	0.430	0.415	0.430	0.410	0.430	284,000	0.4169	7.50%
2023-01-03	0	0.400	0.400	0.410	-	-	0	0	-	0.400	0.400	0.410	-	-	0	-	0.00%
2022-12-30	0	0.400	0.390	0.405	0.390	0.405	887,800	348,406	0.3924	0.400	0.390	0.405	0.390	0.405	887,800	0.3924	0.00%
2022-12-29	0	0.400	0.395	0.400	0.400	0.420	1,808,000	730,780	0.4042	0.400	0.395	0.400	0.400	0.420	1,808,000	0.4042	-4.76%
2022-12-28	0	0.420	0.415	0.420	0.410	0.430	2,280,000	953,860	0.4184	0.420	0.415	0.420	0.410	0.430	2,280,000	0.4184	-3.45%
2022-12-23	0	0.435	0.425	0.435	0.425	0.460	2,332,000	1,045,920	0.4485	0.435	0.425	0.435	0.425	0.460	2,332,000	0.4485	-6.45%
2022-12-22	0	0.465	0.450	0.465	0.450	0.465	108,000	48,680	0.4507	0.465	0.450	0.465	0.450	0.465	108,000	0.4507	2.20%
2022-12-21	0	0.455	0.445	0.460	0.435	0.460	436,000	196,260	0.4501	0.455	0.445	0.460	0.435	0.460	436,000	0.4501	2.25%
2022-12-20	0	0.445	0.440	0.455	0.445	0.445	128,000	56,960	0.4450	0.445	0.440	0.455	0.445	0.445	128,000	0.4450	0.00%
2022-12-19	0	0.445	0.440	0.455	0.435	0.445	32,000	14,080	0.4400	0.445	0.440	0.455	0.435	0.445	32,000	0.4400	-1.11%
2022-12-16	0	0.450	0.430	0.450	0.445	0.455	240,000	107,480	0.4478	0.450	0.430	0.450	0.445	0.455	240,000	0.4478	4.65%
2022-12-15	0	0.430	0.430	0.440	0.430	0.430	60,000	25,800	0.4300	0.430	0.430	0.440	0.430	0.430	60,000	0.4300	-3.37%
2022-12-14	0	0.445	0.440	0.450	-	-	0	0	-	0.445	0.440	0.450	-	-	0	-	0.00%
2022-12-13	0	0.445	0.430	0.450	0.430	0.445	24,000	10,380	0.4325	0.445	0.430	0.450	0.430	0.445	24,000	0.4325	0.00%
2022-12-12	0	0.445	0.430	0.460	0.435	0.445	104,000	45,280	0.4354	0.445	0.430	0.460	0.435	0.445	104,000	0.4354	-1.11%
2022-12-09	0	0.450	0.445	0.450	0.435	0.450	300,000	132,800	0.4427	0.450	0.445	0.450	0.435	0.450	300,000	0.4427	-1.10%
2022-12-08	0	0.455	0.440	0.455	0.455	0.455	4,000	1,820	0.4550	0.455	0.440	0.455	0.455	0.455	4,000	0.4550	1.11%
2022-12-07	0	0.450	0.440	0.450	0.440	0.470	612,000	278,140	0.4545	0.450	0.440	0.450	0.440	0.470	612,000	0.4545	-3.23%
2022-12-06	0	0.465	0.455	0.465	0.415	0.470	2,368,000	1,041,640	0.4399	0.465	0.455	0.465	0.415	0.470	2,368,000	0.4399	13.41%
2022-12-05	0	0.410	0.410	0.420	0.410	0.420	125,655	52,325	0.4164	0.410	0.410	0.420	0.410	0.420	125,655	0.4164	-1.20%
2022-12-02	0	0.415	0.400	0.420	0.395	0.415	874,000	358,610	0.4103	0.415	0.400	0.420	0.395	0.415	874,000	0.4103	2.47%
2022-12-01	0	0.405	0.405	0.420	0.405	0.410	92,000	37,500	0.4076	0.405	0.405	0.420	0.405	0.410	92,000	0.4076	0.00%
2022-11-30	0	0.405	0.395	0.405	-	-	0	0	-	0.405	0.395	0.405	-	-	0	-	0.00%
2022-11-29	0	0.405	0.400	0.405	0.395	0.405	268,000	107,260	0.4002	0.405	0.400	0.405	0.395	0.405	268,000	0.4002	2.53%
2022-11-28	0	0.395	0.385	0.395	0.380	0.395	344,000	133,900	0.3892	0.395	0.385	0.395	0.380	0.395	344,000	0.3892	-2.47%
2022-11-25	0	0.405	0.395	0.420	0.395	0.405	64,000	25,340	0.3959	0.405	0.395	0.420	0.395	0.405	64,000	0.3959	1.25%
2022-11-24	0	0.400	0.400	0.405	0.395	0.410	16,000	6,380	0.3988	0.400	0.400	0.405	0.395	0.410	16,000	0.3988	0.00%
2022-11-23	0	0.400	0.390	0.400	0.400	0.400	8,000	3,200	0.4000	0.400	0.390	0.400	0.400	0.400	8,000	0.4000	1.27%
2022-11-22	0	0.395	0.395	0.405	0.395	0.415	556,000	226,000	0.4065	0.395	0.395	0.405	0.395	0.415	556,000	0.4065	-2.47%
2022-11-21	0	0.405	0.400	0.405	0.395	0.405	140,000	56,440	0.4031	0.405	0.400	0.405	0.395	0.405	140,000	0.4031	-1.22%
2022-11-18	0	0.410	0.390	0.410	0.400	0.410	108,000	43,480	0.4026	0.410	0.390	0.410	0.400	0.410	108,000	0.4026	0.00%
2022-11-17	0	0.410	0.400	0.410	0.410	0.410	40,000	16,400	0.4100	0.410	0.400	0.410	0.410	0.410	40,000	0.4100	1.23%
2022-11-16	0	0.405	0.400	0.405	0.400	0.405	124,000	49,620	0.4002	0.405	0.400	0.405	0.400	0.405	124,000	0.4002	0.00%
2022-11-15	0	0.405	0.395	0.405	0.390	0.430	644,000	255,740	0.3971	0.405	0.395	0.405	0.390	0.430	644,000	0.3971	2.53%
2022-11-14	0	0.395	0.380	0.395	0.385	0.400	108,000	42,320	0.3919	0.395	0.380	0.395	0.385	0.400	108,000	0.3919	0.00%
2022-11-11	0	0.395	0.385	0.395	0.375	0.400	752,000	291,700	0.3879	0.395	0.385	0.395	0.375	0.400	752,000	0.3879	6.76%
2022-11-10	0	0.370	0.360	0.370	0.370	0.370	152,000	56,240	0.3700	0.370	0.360	0.370	0.370	0.370	152,000	0.3700	-1.33%
2022-11-09	0	0.375	0.365	0.380	0.365	0.375	80,000	29,640	0.3705	0.375	0.365	0.380	0.365	0.375	80,000	0.3705	0.00%
2022-11-08	0	0.375	0.365	0.375	-	-	0	0	-	0.375	0.365	0.375	-	-	0	-	0.00%
2022-11-07	0	0.375	0.370	0.375	0.365	0.375	196,000	71,880	0.3667	0.375	0.370	0.375	0.365	0.375	196,000	0.3667	2.74%
2022-11-04	0	0.365	0.355	0.360	0.350	0.365	236,000	83,700	0.3547	0.365	0.355	0.360	0.350	0.365	236,000	0.3547	4.29%
2022-11-03	0	0.350	0.335	0.350	-	-	0	0	-	0.350	0.335	0.350	-	-	0	-	0.00%
2022-11-02	0	0.350	0.340	0.350	0.340	0.350	32,000	11,120	0.3475	0.350	0.340	0.350	0.340	0.350	32,000	0.3475	0.00%
2022-11-01	0	0.350	0.345	0.350	0.340	0.350	112,000	38,520	0.3439	0.350	0.345	0.350	0.340	0.350	112,000	0.3439	-1.41%
2022-10-31	0	0.355	0.345	0.355	0.350	0.355	20,000	7,020	0.3510	0.355	0.345	0.355	0.350	0.355	20,000	0.3510	1.43%
2022-10-28	0	0.350	0.340	0.350	0.340	0.355	556,000	195,180	0.3510	0.350	0.340	0.350	0.340	0.355	556,000	0.3510	-2.78%
2022-10-27	0	0.360	0.360	0.365	0.350	0.360	352,000	125,060	0.3553	0.360	0.360	0.365	0.350	0.360	352,000	0.3553	2.86%
2022-10-26	0	0.350	0.350	0.355	0.350	0.355	428,000	151,020	0.3529	0.350	0.350	0.355	0.350	0.355	428,000	0.3529	-1.41%
2022-10-25	0	0.355	0.350	0.355	0.350	0.360	752,000	265,480	0.3530	0.355	0.350	0.355	0.350	0.360	752,000	0.3530	2.90%
2022-10-24	0	0.345	0.340	0.350	0.330	0.375	1,796,000	616,980	0.3435	0.345	0.340	0.350	0.330	0.375	1,796,000	0.3435	-11.54%
2022-10-21	0	0.390	0.375	0.390	0.380	0.390	24,000	9,160	0.3817	0.390	0.375	0.390	0.380	0.390	24,000	0.3817	0.00%
2022-10-20	0	0.390	0.375	0.390	0.375	0.390	44,000	16,560	0.3764	0.390	0.375	0.390	0.375	0.390	44,000	0.3764	-1.27%
2022-10-19	0	0.395	0.380	0.395	0.390	0.395	60,000	23,580	0.3930	0.395	0.380	0.395	0.390	0.395	60,000	0.3930	1.28%
2022-10-18	0	0.390	0.380	0.390	0.380	0.390	44,000	16,840	0.3827	0.390	0.380	0.390	0.380	0.390	44,000	0.3827	1.30%
2022-10-17	0	0.385	0.380	0.390	0.360	0.400	1,304,000	500,140	0.3835	0.385	0.380	0.390	0.360	0.400	1,304,000	0.3835	-4.94%
2022-10-14	0	0.405	0.395	0.405	0.380	0.405	1,488,000	583,360	0.3920	0.405	0.395	0.405	0.380	0.405	1,488,000	0.3920	3.85%
2022-10-13	0	0.390	0.390	0.395	0.385	0.415	1,380,000	548,620	0.3976	0.390	0.390	0.395	0.385	0.415	1,380,000	0.3976	-7.14%
2022-10-12	0	0.420	0.415	0.420	0.405	0.430	568,000	234,180	0.4123	0.420	0.415	0.420	0.405	0.430	568,000	0.4123	-1.18%
2022-10-11	0	0.425	0.415	0.430	0.415	0.435	1,440,000	608,880	0.4228	0.425	0.415	0.430	0.415	0.435	1,440,000	0.4228	-5.56%
2022-10-10	0	0.450	0.435	0.450	0.435	0.460	328,000	144,040	0.4391	0.450	0.435	0.450	0.435	0.460	328,000	0.4391	-2.17%
2022-10-07	0	0.460	0.445	0.465	-	-	0	0	-	0.460	0.445	0.465	-	-	0	-	0.00%
2022-10-06	0	0.460	0.450	0.460	0.445	0.465	180,000	82,900	0.4606	0.460	0.450	0.460	0.445	0.465	180,000	0.4606	-1.08%
2022-10-05	0	0.465	0.455	0.465	0.460	0.465	264,000	121,600	0.4606	0.465	0.455	0.465	0.460	0.465	264,000	0.4606	2.20%
2022-10-03	0	0.455	0.440	0.455	-	-	0	0	-	0.455	0.440	0.455	-	-	0	-	-1.09%
2022-09-30	0	0.460	0.450	0.460	0.450	0.460	252,000	113,920	0.4521	0.460	0.450	0.460	0.450	0.460	252,000	0.4521	0.00%
2022-09-29	0	0.460	0.455	0.460	0.455	0.470	548,000	252,980	0.4616	0.460	0.455	0.460	0.455	0.470	548,000	0.4616	-2.13%
2022-09-28	0	0.470	0.465	0.470	0.465	0.480	720,000	341,180	0.4739	0.470	0.465	0.470	0.465	0.480	720,000	0.4739	-3.09%
2022-09-27	0	0.485	0.470	0.485	0.470	0.485	700,000	334,880	0.4784	0.485	0.470	0.485	0.470	0.485	700,000	0.4784	-1.02%
2022-09-26	0	0.490	0.480	0.490	0.480	0.490	336,000	161,400	0.4804	0.490	0.480	0.490	0.480	0.490	336,000	0.4804	0.00%
2022-09-23	0	0.490	0.485	0.490	0.485	0.500	816,000	399,460	0.4895	0.490	0.485	0.490	0.485	0.500	816,000	0.4895	0.00%
2022-09-22	0	0.490	0.480	0.490	0.480	0.490	80,000	38,520	0.4815	0.490	0.480	0.490	0.480	0.490	80,000	0.4815	0.00%
2022-09-21	0	0.490	0.485	0.490	0.480	0.500	360,000	174,320	0.4842	0.490	0.485	0.490	0.480	0.500	360,000	0.4842	-2.00%
2022-09-20	0	0.500	0.495	0.510	0.495	0.510	504,000	252,340	0.5007	0.500	0.495	0.510	0.495	0.510	504,000	0.5007	1.01%
2022-09-19	0	0.495	0.490	0.500	0.490	0.510	336,000	167,500	0.4985	0.495	0.490	0.500	0.490	0.510	336,000	0.4985	-2.94%
2022-09-16	0	0.510	0.500	0.510	0.510	0.520	324,000	165,360	0.5104	0.510	0.500	0.510	0.510	0.520	324,000	0.5104	-1.92%
2022-09-15	0	0.520	0.510	0.520	-	-	0	0	-	0.520	0.510	0.520	-	-	0	-	0.00%
2022-09-14	0	0.520	0.510	0.520	0.510	0.520	164,000	83,680	0.5102	0.520	0.510	0.520	0.510	0.520	164,000	0.5102	-1.89%
2022-09-13	0	0.530	0.520	0.530	0.520	0.530	268,000	139,600	0.5209	0.530	0.520	0.530	0.520	0.530	268,000	0.5209	-1.85%
2022-09-09	0	0.540	0.520	0.540	0.520	0.550	704,000	374,560	0.5320	0.540	0.520	0.540	0.520	0.550	704,000	0.5320	3.85%
2022-09-08	0	0.520	0.510	0.520	0.510	0.520	140,000	72,640	0.5189	0.520	0.510	0.520	0.510	0.520	140,000	0.5189	0.00%
2022-09-07	0	0.520	0.510	0.520	0.510	0.520	32,000	16,400	0.5125	0.520	0.510	0.520	0.510	0.520	32,000	0.5125	-1.89%
2022-09-06	0	0.530	0.520	0.530	0.510	0.530	120,000	62,440	0.5203	0.530	0.520	0.530	0.510	0.530	120,000	0.5203	1.92%
2022-09-05	0	0.520	0.510	0.520	0.510	0.530	616,000	318,000	0.5162	0.520	0.510	0.520	0.510	0.530	616,000	0.5162	-1.89%
2022-09-02	0	0.530	0.520	0.530	0.510	0.530	248,000	129,720	0.5231	0.530	0.520	0.530	0.510	0.530	248,000	0.5231	0.00%
2022-09-01	0	0.530	0.520	0.530	0.510	0.550	504,000	261,760	0.5194	0.530	0.520	0.530	0.510	0.550	504,000	0.5194	0.00%
2022-08-31	0	0.530	0.510	0.530	0.520	0.530	168,000	87,400	0.5202	0.530	0.510	0.530	0.520	0.530	168,000	0.5202	1.92%
2022-08-30	0	0.520	0.520	0.530	0.520	0.530	296,000	154,320	0.5214	0.520	0.520	0.530	0.520	0.530	296,000	0.5214	0.00%
2022-08-29	0	0.520	0.510	0.530	0.510	0.520	424,000	220,440	0.5199	0.520	0.510	0.530	0.510	0.520	424,000	0.5199	0.00%
2022-08-26	0	0.520	0.540	0.550	0.520	0.530	80,000	41,800	0.5225	0.520	0.540	0.550	0.520	0.530	80,000	0.5225	-1.89%
2022-08-25	0	0.530	0.520	0.540	0.530	0.530	48,000	25,440	0.5300	0.530	0.520	0.540	0.530	0.530	48,000	0.5300	0.00%
2022-08-24	0	0.530	0.520	0.530	0.520	0.530	144,000	74,920	0.5203	0.530	0.520	0.530	0.520	0.530	144,000	0.5203	0.00%
2022-08-23	0	0.530	0.520	0.540	0.520	0.530	368,000	194,880	0.5296	0.530	0.520	0.540	0.520	0.530	368,000	0.5296	-1.85%
2022-08-22	0	0.540	0.520	0.540	0.520	0.540	88,000	45,840	0.5209	0.540	0.520	0.540	0.520	0.540	88,000	0.5209	1.89%
2022-08-19	0	0.530	0.520	0.540	0.520	0.530	204,000	108,000	0.5294	0.530	0.520	0.540	0.520	0.530	204,000	0.5294	0.00%
2022-08-18	0	0.530	0.520	0.530	0.520	0.530	284,000	149,040	0.5248	0.530	0.520	0.530	0.520	0.530	284,000	0.5248	-1.85%
2022-08-17	0	0.540	0.520	0.540	0.520	0.540	172,000	90,520	0.5263	0.540	0.520	0.540	0.520	0.540	172,000	0.5263	0.00%
2022-08-16	0	0.540	0.530	0.540	0.530	0.540	284,000	150,560	0.5301	0.540	0.530	0.540	0.530	0.540	284,000	0.5301	1.89%
2022-08-15	0	0.530	0.530	0.540	0.530	0.530	20,000	10,600	0.5300	0.530	0.530	0.540	0.530	0.530	20,000	0.5300	-1.85%
2022-08-12	0	0.540	0.530	0.540	0.530	0.550	288,000	155,560	0.5401	0.540	0.530	0.540	0.530	0.550	288,000	0.5401	0.00%
2022-08-11	0	0.540	0.530	0.540	0.530	0.550	416,000	225,000	0.5409	0.540	0.530	0.540	0.530	0.550	416,000	0.5409	0.00%
2022-08-10	0	0.540	0.530	0.540	0.520	0.540	256,000	136,440	0.5330	0.540	0.530	0.540	0.520	0.540	256,000	0.5330	0.00%
2022-08-09	0	0.540	0.530	0.540	0.520	0.540	812,000	431,760	0.5317	0.540	0.530	0.540	0.520	0.540	812,000	0.5317	3.85%
2022-08-08	0	0.520	0.520	0.530	0.520	0.530	848,000	442,360	0.5217	0.520	0.520	0.530	0.520	0.530	848,000	0.5217	-1.89%
2022-08-05	0	0.530	0.520	0.530	0.520	0.530	224,000	116,760	0.5213	0.530	0.520	0.530	0.520	0.530	224,000	0.5213	0.00%
2022-08-04	0	0.530	0.520	0.530	0.520	0.540	508,000	269,400	0.5303	0.530	0.520	0.530	0.520	0.540	508,000	0.5303	-1.85%
2022-08-03	0	0.540	0.530	0.540	0.530	0.550	780,000	416,760	0.5343	0.540	0.530	0.540	0.530	0.550	780,000	0.5343	1.89%
2022-08-02	0	0.530	0.520	0.530	0.510	0.530	1,072,000	563,160	0.5253	0.530	0.520	0.530	0.510	0.530	1,072,000	0.5253	-3.64%
2022-08-01	0	0.550	0.540	0.550	0.530	0.550	600,000	324,520	0.5409	0.550	0.540	0.550	0.530	0.550	600,000	0.5409	0.00%
2022-07-29	0	0.550	0.540	0.550	0.540	0.550	172,000	93,520	0.5437	0.550	0.540	0.550	0.540	0.550	172,000	0.5437	1.85%
2022-07-28	0	0.540	0.540	0.550	0.540	0.550	360,000	195,000	0.5417	0.540	0.540	0.550	0.540	0.550	360,000	0.5417	-3.57%
2022-07-27	0	0.560	0.540	0.560	-	-	0	0	-	0.560	0.540	0.560	-	-	0	-	0.00%
2022-07-26	0	0.560	0.540	0.560	0.550	0.560	368,000	202,440	0.5501	0.560	0.540	0.560	0.550	0.560	368,000	0.5501	0.00%
2022-07-25	0	0.560	0.550	0.570	0.560	0.570	164,000	92,000	0.5610	0.560	0.550	0.570	0.560	0.570	164,000	0.5610	-1.75%
2022-07-22	0	0.570	0.560	0.570	0.550	0.570	180,000	100,520	0.5584	0.570	0.560	0.570	0.550	0.570	180,000	0.5584	1.79%
2022-07-21	0	0.560	0.550	0.560	0.550	0.560	68,000	37,480	0.5512	0.560	0.550	0.560	0.550	0.560	68,000	0.5512	1.82%
2022-07-20	0	0.550	0.540	0.550	0.540	0.550	168,000	92,120	0.5483	0.550	0.540	0.550	0.540	0.550	168,000	0.5483	0.00%
2022-07-19	0	0.550	0.540	0.560	0.540	0.560	250,000	137,280	0.5491	0.550	0.540	0.560	0.540	0.560	250,000	0.5491	0.00%
2022-07-18	0	0.550	0.550	0.560	0.550	0.560	240,000	132,080	0.5503	0.550	0.550	0.560	0.550	0.560	240,000	0.5503	0.00%
2022-07-15	0	0.550	0.540	0.550	0.540	0.560	500,000	274,600	0.5492	0.550	0.540	0.550	0.540	0.560	500,000	0.5492	-1.79%
2022-07-14	0	0.560	0.550	0.560	0.550	0.560	532,000	296,640	0.5576	0.560	0.550	0.560	0.550	0.560	532,000	0.5576	-1.75%
2022-07-13	0	0.570	0.560	0.570	0.560	0.570	608,000	341,680	0.5620	0.570	0.560	0.570	0.560	0.570	608,000	0.5620	0.00%
2022-07-12	0	0.570	0.560	0.570	0.560	0.570	528,000	300,360	0.5689	0.570	0.560	0.570	0.560	0.570	528,000	0.5689	0.00%
2022-07-11	0	0.570	0.560	0.570	0.570	0.570	160,000	91,200	0.5700	0.570	0.560	0.570	0.570	0.570	160,000	0.5700	0.00%
2022-07-08	0	0.570	0.570	0.580	0.570	0.570	4,000	2,280	0.5700	0.570	0.570	0.580	0.570	0.570	4,000	0.5700	0.00%
2022-07-07	0	0.570	0.570	0.580	0.560	0.570	372,000	211,800	0.5694	0.570	0.570	0.580	0.560	0.570	372,000	0.5694	1.79%
2022-07-06	0	0.560	0.560	0.570	0.560	0.570	423,000	239,940	0.5672	0.560	0.560	0.570	0.560	0.570	423,000	0.5672	-3.45%
2022-07-05	0	0.580	0.570	0.580	0.580	0.580	8,000	4,640	0.5800	0.580	0.570	0.580	0.580	0.580	8,000	0.5800	1.75%
2022-07-04	0	0.570	0.570	0.580	0.570	0.570	315,241	179,622	0.5698	0.570	0.570	0.580	0.570	0.570	315,241	0.5698	0.00%
2022-06-30	0	0.570	0.560	0.570	0.560	0.570	336,000	191,440	0.5698	0.570	0.560	0.570	0.560	0.570	336,000	0.5698	0.00%
2022-06-29	0	0.570	0.560	0.570	0.570	0.580	404,000	231,320	0.5726	0.570	0.560	0.570	0.570	0.580	404,000	0.5726	0.00%
2022-06-28	0	0.570	0.570	0.580	0.560	0.580	4,908,000	2,786,120	0.5677	0.570	0.570	0.580	0.560	0.580	4,908,000	0.5677	-3.39%
2022-06-27	0	0.590	0.580	0.590	0.580	0.600	3,632,000	2,116,040	0.5826	0.590	0.580	0.590	0.580	0.600	3,632,000	0.5826	-1.67%
2022-06-24	0	0.600	0.590	0.600	0.590	0.600	84,000	49,760	0.5924	0.600	0.590	0.600	0.590	0.600	84,000	0.5924	0.00%
2022-06-23	0	0.600	0.590	0.600	0.580	0.600	92,000	54,240	0.5896	0.600	0.590	0.600	0.580	0.600	92,000	0.5896	1.69%
2022-06-22	0	0.590	0.590	0.600	0.580	0.600	344,000	202,240	0.5879	0.590	0.590	0.600	0.580	0.600	344,000	0.5879	-1.67%
2022-06-21	0	0.600	0.590	0.600	0.600	0.600	8,000	4,800	0.6000	0.600	0.590	0.600	0.600	0.600	8,000	0.6000	0.00%
2022-06-20	0	0.600	0.590	0.600	0.600	0.600	20,000	12,000	0.6000	0.600	0.590	0.600	0.600	0.600	20,000	0.6000	1.69%
2022-06-17	0	0.590	0.590	0.600	0.590	0.610	1,692,000	1,003,760	0.5932	0.590	0.590	0.600	0.590	0.610	1,692,000	0.5932	-3.28%
2022-06-16	0	0.610	0.600	0.610	0.600	0.620	252,000	153,720	0.6100	0.610	0.600	0.610	0.600	0.620	252,000	0.6100	0.00%
2022-06-15	0	0.610	0.600	0.610	0.600	0.610	304,000	185,200	0.6092	0.610	0.600	0.610	0.600	0.610	304,000	0.6092	0.00%
2022-06-14	0	0.610	0.600	0.610	0.600	0.610	344,000	207,440	0.6030	0.610	0.600	0.610	0.600	0.610	344,000	0.6030	-1.61%
2022-06-13	0	0.620	0.600	0.610	0.600	0.620	412,000	248,360	0.6028	0.620	0.600	0.610	0.600	0.620	412,000	0.6028	1.64%
2022-06-10	0	0.610	0.610	0.620	0.600	0.610	144,000	87,680	0.6089	0.610	0.610	0.620	0.600	0.610	144,000	0.6089	0.00%
2022-06-09	0	0.610	0.600	0.620	0.610	0.610	548,000	334,280	0.6100	0.610	0.600	0.620	0.610	0.610	548,000	0.6100	-1.61%
2022-06-08	0	0.620	0.610	0.620	0.610	0.620	1,176,000	718,000	0.6105	0.620	0.610	0.620	0.610	0.620	1,176,000	0.6105	0.00%
2022-06-07	0	0.620	0.610	0.620	0.600	0.620	322,000	196,080	0.6089	0.620	0.610	0.620	0.600	0.620	322,000	0.6089	0.00%
2022-06-06	0	0.620	0.610	0.620	0.600	0.620	240,000	145,480	0.6062	0.620	0.610	0.620	0.600	0.620	240,000	0.6062	0.00%
2022-06-02	0	0.620	0.610	0.620	0.610	0.620	252,000	153,760	0.6102	0.620	0.610	0.620	0.610	0.620	252,000	0.6102	0.00%
2022-06-01	0	0.620	0.610	0.620	0.610	0.640	1,784,000	1,104,760	0.6193	0.620	0.610	0.620	0.610	0.640	1,784,000	0.6193	1.64%
2022-05-31	0	0.610	0.600	0.610	0.610	0.610	484,000	295,240	0.6100	0.610	0.600	0.610	0.610	0.610	484,000	0.6100	0.00%
2022-05-30	0	0.610	0.610	0.620	0.610	0.610	208,000	126,880	0.6100	0.610	0.610	0.620	0.610	0.610	208,000	0.6100	0.00%
2022-05-27	0	0.610	0.610	0.620	0.600	0.620	408,000	249,840	0.6124	0.610	0.610	0.620	0.600	0.620	408,000	0.6124	-1.61%
2022-05-26	0	0.620	0.610	0.630	0.600	0.620	708,000	434,040	0.6131	0.620	0.610	0.630	0.600	0.620	708,000	0.6131	0.00%
2022-05-25	0	0.620	0.610	0.620	0.610	0.620	768,000	468,640	0.6102	0.620	0.610	0.620	0.610	0.620	768,000	0.6102	1.64%
2022-05-24	0	0.610	0.610	0.620	0.610	0.620	860,000	526,200	0.6119	0.610	0.610	0.620	0.610	0.620	860,000	0.6119	-3.17%
2022-05-23	0	0.630	0.620	0.630	0.610	0.630	132,000	81,680	0.6188	0.630	0.620	0.630	0.610	0.630	132,000	0.6188	0.00%
2022-05-20	0	0.630	0.620	0.630	0.620	0.630	556,000	344,760	0.6201	0.630	0.620	0.630	0.620	0.630	556,000	0.6201	1.61%
2022-05-19	0	0.620	0.610	0.620	0.610	0.620	928,000	574,200	0.6188	0.620	0.610	0.620	0.610	0.620	928,000	0.6188	-1.59%
2022-05-18	0	0.630	0.620	0.630	0.620	0.630	228,000	143,320	0.6286	0.630	0.620	0.630	0.620	0.630	228,000	0.6286	0.00%
2022-05-17	0	0.630	0.620	0.630	0.620	0.640	1,436,000	910,200	0.6338	0.630	0.620	0.630	0.620	0.640	1,436,000	0.6338	0.00%
2022-05-16	0	0.630	0.620	0.630	0.620	0.650	1,004,000	633,800	0.6313	0.630	0.620	0.630	0.620	0.650	1,004,000	0.6313	-3.08%
2022-05-13	0	0.650	0.630	0.650	0.620	0.660	1,972,000	1,260,600	0.6392	0.650	0.630	0.650	0.620	0.660	1,972,000	0.6392	3.17%
2022-05-12	0	0.630	0.620	0.630	0.610	0.630	432,000	268,480	0.6215	0.630	0.620	0.630	0.610	0.630	432,000	0.6215	0.00%
2022-05-11	0	0.630	0.630	0.640	0.630	0.640	1,184,000	748,040	0.6318	0.630	0.630	0.640	0.630	0.640	1,184,000	0.6318	-3.08%
2022-05-10	0	0.650	0.630	0.650	0.630	0.650	935,500	595,125	0.6362	0.650	0.630	0.650	0.630	0.650	935,500	0.6362	0.00%
2022-05-06	0	0.650	0.640	0.650	0.630	0.660	908,000	586,080	0.6455	0.650	0.640	0.650	0.630	0.660	908,000	0.6455	-1.52%
2022-05-05	0	0.660	0.650	0.660	0.650	0.680	2,588,000	1,708,280	0.6601	0.660	0.650	0.660	0.650	0.680	2,588,000	0.6601	3.13%
2022-05-04	0	0.640	0.630	0.650	0.640	0.660	1,304,000	838,160	0.6428	0.640	0.630	0.650	0.640	0.660	1,304,000	0.6428	0.00%
2022-05-03	0	0.640	0.630	0.640	0.640	0.650	1,480,000	959,480	0.6483	0.640	0.630	0.640	0.640	0.650	1,480,000	0.6483	-1.54%
2022-04-29	0	0.650	0.640	0.650	0.630	0.670	4,184,000	2,728,000	0.6520	0.650	0.640	0.650	0.630	0.670	4,184,000	0.6520	0.00%
2022-04-28	0	0.650	0.650	0.660	0.600	0.660	7,340,000	4,641,960	0.6324	0.650	0.650	0.660	0.600	0.660	7,340,000	0.6324	8.33%
2022-04-27	0	0.600	0.590	0.600	0.600	0.620	1,824,000	1,096,720	0.6013	0.600	0.590	0.600	0.600	0.620	1,824,000	0.6013	-1.64%
2022-04-26	0	0.610	0.610	0.620	0.610	0.640	2,048,000	1,270,720	0.6205	0.610	0.610	0.620	0.610	0.640	2,048,000	0.6205	-1.61%
2022-04-25	0	0.620	0.620	0.630	0.620	0.710	8,696,000	5,665,200	0.6515	0.620	0.620	0.630	0.620	0.710	8,696,000	0.6515	-11.43%
2022-04-22	0	0.700	0.690	0.700	0.610	0.710	21,328,000	14,710,200	0.6897	0.700	0.690	0.700	0.610	0.710	21,328,000	0.6897	12.90%
2022-04-21	0	0.620	0.620	0.630	0.610	0.640	1,556,000	967,680	0.6219	0.620	0.620	0.630	0.610	0.640	1,556,000	0.6219	0.00%
2022-04-20	0	0.620	0.610	0.620	0.600	0.620	912,000	555,280	0.6089	0.620	0.610	0.620	0.600	0.620	912,000	0.6089	3.33%
2022-04-19	0	0.600	0.590	0.600	0.590	0.610	984,000	587,040	0.5966	0.600	0.590	0.600	0.590	0.610	984,000	0.5966	-1.64%
2022-04-14	0	0.610	0.590	0.600	0.580	0.610	996,000	594,200	0.5966	0.610	0.590	0.600	0.580	0.610	996,000	0.5966	5.17%
2022-04-13	0	0.580	0.580	0.590	0.580	0.590	156,000	91,640	0.5874	0.580	0.580	0.590	0.580	0.590	156,000	0.5874	-1.69%
2022-04-12	0	0.590	0.580	0.590	0.580	0.590	1,016,000	592,960	0.5836	0.590	0.580	0.590	0.580	0.590	1,016,000	0.5836	1.72%
2022-04-11	0	0.580	0.580	0.590	0.580	0.590	776,000	452,640	0.5833	0.580	0.580	0.590	0.580	0.590	776,000	0.5833	-1.69%
2022-04-08	0	0.590	0.580	0.590	0.580	0.590	536,000	311,880	0.5819	0.590	0.580	0.590	0.580	0.590	536,000	0.5819	1.72%
2022-04-07	0	0.580	0.580	0.590	0.580	0.600	1,012,000	600,320	0.5932	0.580	0.580	0.590	0.580	0.600	1,012,000	0.5932	-4.92%
2022-04-06	0	0.610	0.590	0.610	0.580	0.610	1,804,000	1,068,680	0.5924	0.610	0.590	0.610	0.580	0.610	1,804,000	0.5924	3.39%
2022-04-04	0	0.590	0.580	0.590	0.580	0.590	1,604,000	932,480	0.5813	0.590	0.580	0.590	0.580	0.590	1,604,000	0.5813	1.72%
2022-04-01	0	0.580	0.570	0.580	0.570	0.580	720,000	413,040	0.5737	0.580	0.570	0.580	0.570	0.580	720,000	0.5737	-1.69%
2022-03-31	0	0.590	0.580	0.590	0.580	0.590	300,000	174,360	0.5812	0.590	0.580	0.590	0.580	0.590	300,000	0.5812	0.00%
2022-03-30	0	0.590	0.580	0.590	0.580	0.600	580,000	341,600	0.5890	0.590	0.580	0.590	0.580	0.600	580,000	0.5890	0.00%
2022-03-29	0	0.590	0.580	0.590	0.590	0.610	1,344,070	800,837	0.5958	0.590	0.580	0.590	0.590	0.610	1,344,070	0.5958	-3.28%
2022-03-28	0	0.610	0.600	0.610	0.590	0.610	420,000	251,600	0.5990	0.610	0.600	0.610	0.590	0.610	420,000	0.5990	3.39%
2022-03-25	0	0.590	0.590	0.600	0.580	0.600	884,000	526,760	0.5959	0.590	0.590	0.600	0.580	0.600	884,000	0.5959	-1.67%
2022-03-24	0	0.600	0.600	0.610	0.600	0.610	484,000	291,360	0.6020	0.600	0.600	0.610	0.600	0.610	484,000	0.6020	-1.64%
2022-03-23	0	0.610	0.600	0.610	0.600	0.610	716,000	433,760	0.6058	0.610	0.600	0.610	0.600	0.610	716,000	0.6058	0.00%
2022-03-22	0	0.610	0.590	0.600	0.590	0.610	988,000	592,120	0.5993	0.610	0.590	0.600	0.590	0.610	988,000	0.5993	1.67%
2022-03-21	0	0.600	0.590	0.600	0.600	0.600	272,000	163,200	0.6000	0.600	0.590	0.600	0.600	0.600	272,000	0.6000	0.00%
2022-03-18	0	0.600	0.590	0.600	0.580	0.600	396,000	234,000	0.5909	0.600	0.590	0.600	0.580	0.600	396,000	0.5909	1.69%
2022-03-17	0	0.590	0.580	0.590	0.570	0.600	1,676,000	978,880	0.5841	0.590	0.580	0.590	0.570	0.600	1,676,000	0.5841	3.51%
2022-03-16	0	0.570	0.560	0.570	0.530	0.570	1,708,000	942,520	0.5518	0.570	0.560	0.570	0.530	0.570	1,708,000	0.5518	7.55%
2022-03-15	0	0.530	0.520	0.530	0.520	0.560	2,544,800	1,391,040	0.5466	0.530	0.520	0.530	0.520	0.560	2,544,800	0.5466	-7.02%
2022-03-14	0	0.570	0.560	0.570	0.560	0.570	644,000	364,360	0.5658	0.570	0.560	0.570	0.560	0.570	644,000	0.5658	-3.39%
2022-03-11	0	0.590	0.580	0.590	0.570	0.590	1,088,000	631,400	0.5803	0.590	0.580	0.590	0.570	0.590	1,088,000	0.5803	-1.67%
2022-03-10	0	0.600	0.600	0.610	0.590	0.610	504,000	302,800	0.6008	0.600	0.600	0.610	0.590	0.610	504,000	0.6008	3.45%
2022-03-09	0	0.580	0.580	0.590	0.570	0.600	1,504,000	887,920	0.5904	0.580	0.580	0.590	0.570	0.600	1,504,000	0.5904	0.00%
2022-03-08	0	0.580	0.570	0.580	0.580	0.590	524,000	306,400	0.5847	0.580	0.570	0.580	0.580	0.590	524,000	0.5847	-3.33%
2022-03-07	0	0.600	0.580	0.600	0.560	0.600	2,808,000	1,616,880	0.5758	0.600	0.580	0.600	0.560	0.600	2,808,000	0.5758	0.00%
2022-03-04	0	0.600	0.580	0.600	0.580	0.640	8,424,000	5,094,800	0.6048	0.600	0.580	0.600	0.580	0.640	8,424,000	0.6048	-7.69%
2022-03-03	0	0.650	0.640	0.650	0.640	0.660	956,000	621,240	0.6498	0.650	0.640	0.650	0.640	0.660	956,000	0.6498	0.00%
2022-03-02	0	0.650	0.650	0.660	0.650	0.660	756,000	493,680	0.6530	0.650	0.650	0.660	0.650	0.660	756,000	0.6530	-2.99%
2022-03-01	0	0.670	0.660	0.670	0.660	0.670	1,204,018	800,731	0.6650	0.670	0.660	0.670	0.660	0.670	1,204,018	0.6650	0.00%
2022-02-28	0	0.670	0.660	0.670	0.660	0.680	1,456,000	972,920	0.6682	0.670	0.660	0.670	0.660	0.680	1,456,000	0.6682	-2.90%
2022-02-25	0	0.690	0.680	0.690	0.680	0.700	1,748,000	1,205,200	0.6895	0.690	0.680	0.690	0.680	0.700	1,748,000	0.6895	0.00%
2022-02-24	0	0.690	0.680	0.690	0.670	0.740	7,536,000	5,296,000	0.7028	0.690	0.680	0.690	0.670	0.740	7,536,000	0.7028	-8.00%
2022-02-23	0	0.750	0.740	0.750	0.730	0.760	3,984,000	2,977,760	0.7474	0.750	0.740	0.750	0.730	0.760	3,984,000	0.7474	0.00%
2022-02-22	0	0.750	0.750	0.760	0.750	0.790	11,916,000	9,097,240	0.7634	0.750	0.750	0.760	0.750	0.790	11,916,000	0.7634	-6.25%
2022-02-21	0	0.800	0.790	0.800	0.730	0.860	36,256,000	28,524,600	0.7868	0.800	0.790	0.800	0.730	0.860	36,256,000	0.7868	19.40%
2022-02-18	0	0.670	0.670	0.680	0.660	0.690	4,496,000	3,050,960	0.6786	0.670	0.670	0.680	0.660	0.690	4,496,000	0.6786	3.08%
2022-02-17	0	0.650	0.650	0.660	0.650	0.660	460,000	299,040	0.6501	0.650	0.650	0.660	0.650	0.660	460,000	0.6501	-1.52%
2022-02-16	0	0.660	0.650	0.660	0.650	0.660	216,000	140,680	0.6513	0.660	0.650	0.660	0.650	0.660	216,000	0.6513	0.00%
2022-02-15	0	0.660	0.650	0.660	0.650	0.680	2,388,000	1,563,480	0.6547	0.660	0.650	0.660	0.650	0.680	2,388,000	0.6547	-2.94%
2022-02-14	0	0.680	0.670	0.680	0.650	0.680	648,000	430,200	0.6639	0.680	0.670	0.680	0.650	0.680	648,000	0.6639	1.49%
2022-02-11	0	0.670	0.660	0.670	0.660	0.690	3,476,000	2,332,600	0.6711	0.670	0.660	0.670	0.660	0.690	3,476,000	0.6711	1.52%
2022-02-10	0	0.660	0.660	0.670	0.640	0.670	712,000	467,320	0.6563	0.660	0.660	0.670	0.640	0.670	712,000	0.6563	1.54%
2022-02-09	0	0.650	0.640	0.650	0.640	0.660	668,000	432,640	0.6477	0.650	0.640	0.650	0.640	0.660	668,000	0.6477	-1.52%
2022-02-08	0	0.660	0.650	0.660	0.640	0.670	1,132,000	745,640	0.6587	0.660	0.650	0.660	0.640	0.670	1,132,000	0.6587	3.13%
2022-02-07	0	0.640	0.640	0.650	0.640	0.670	1,952,000	1,272,000	0.6516	0.640	0.640	0.650	0.640	0.670	1,952,000	0.6516	-4.48%
2022-02-04	0	0.670	0.660	0.670	0.660	0.670	2,132,000	1,412,280	0.6624	0.670	0.660	0.670	0.660	0.670	2,132,000	0.6624	-1.47%
2022-01-31	0	0.680	0.670	0.680	0.660	0.700	3,180,000	2,143,640	0.6741	0.680	0.670	0.680	0.660	0.700	3,180,000	0.6741	-2.86%
2022-01-28	0	0.700	0.680	0.690	0.670	0.730	14,620,000	10,187,760	0.6968	0.700	0.680	0.690	0.670	0.730	14,620,000	0.6968	-1.41%
2022-01-27	0	0.710	0.710	0.720	0.650	0.730	28,400,000	19,679,200	0.6929	0.710	0.710	0.720	0.650	0.730	28,400,000	0.6929	9.23%
2022-01-26	0	0.650	0.640	0.650	0.630	0.660	960,000	621,880	0.6478	0.650	0.640	0.650	0.630	0.660	960,000	0.6478	-1.52%
2022-01-25	0	0.660	0.650	0.660	0.630	0.660	2,100,000	1,336,920	0.6366	0.660	0.650	0.660	0.630	0.660	2,100,000	0.6366	3.13%
2022-01-24	0	0.640	0.630	0.640	0.630	0.640	760,000	482,520	0.6349	0.640	0.630	0.640	0.630	0.640	760,000	0.6349	1.59%
2022-01-21	0	0.630	0.630	0.640	0.630	0.660	1,756,000	1,124,840	0.6406	0.630	0.630	0.640	0.630	0.660	1,756,000	0.6406	-5.97%
2022-01-20	0	0.670	0.670	0.680	0.650	0.690	5,016,000	3,362,880	0.6704	0.670	0.670	0.680	0.650	0.690	5,016,000	0.6704	0.00%
2022-01-19	0	0.670	0.660	0.670	0.590	0.680	6,448,000	4,207,400	0.6525	0.670	0.660	0.670	0.590	0.680	6,448,000	0.6525	11.67%
2022-01-18	0	0.600	0.590	0.600	0.590	0.610	1,700,000	1,014,800	0.5969	0.600	0.590	0.600	0.590	0.610	1,700,000	0.5969	1.69%
2022-01-17	0	0.590	0.580	0.590	0.580	0.590	256,000	149,520	0.5841	0.590	0.580	0.590	0.580	0.590	256,000	0.5841	0.00%
2022-01-14	0	0.590	0.580	0.590	0.580	0.590	508,000	299,520	0.5896	0.590	0.580	0.590	0.580	0.590	508,000	0.5896	-1.67%
2022-01-13	0	0.600	0.590	0.600	0.590	0.610	928,000	557,760	0.6010	0.600	0.590	0.600	0.590	0.610	928,000	0.6010	0.00%
2022-01-12	0	0.600	0.600	0.610	0.570	0.620	10,408,000	6,223,400	0.5979	0.600	0.600	0.610	0.570	0.620	10,408,000	0.5979	11.11%
2022-01-11	0	0.540	0.530	0.540	0.530	0.540	40,000	21,280	0.5320	0.540	0.530	0.540	0.530	0.540	40,000	0.5320	0.00%
2022-01-10	0	0.540	0.530	0.540	0.530	0.540	152,000	81,000	0.5329	0.540	0.530	0.540	0.530	0.540	152,000	0.5329	0.00%
2022-01-07	0	0.540	0.530	0.540	0.530	0.540	680,000	361,040	0.5309	0.540	0.530	0.540	0.530	0.540	680,000	0.5309	0.00%
2022-01-06	0	0.540	0.530	0.540	0.520	0.540	668,000	352,960	0.5284	0.540	0.530	0.540	0.520	0.540	668,000	0.5284	1.89%
2022-01-05	0	0.530	0.520	0.530	0.530	0.550	916,000	489,800	0.5347	0.530	0.520	0.530	0.530	0.550	916,000	0.5347	-1.85%
2022-01-04	0	0.540	0.530	0.540	0.540	0.540	280,000	151,200	0.5400	0.540	0.530	0.540	0.540	0.540	280,000	0.5400	-1.82%
2022-01-03	0	0.550	0.540	0.550	0.540	0.550	572,000	309,360	0.5408	0.550	0.540	0.550	0.540	0.550	572,000	0.5408	0.00%
2021-12-31	0	0.550	0.540	0.550	0.540	0.550	640,000	345,640	0.5401	0.550	0.540	0.550	0.540	0.550	640,000	0.5401	1.85%
2021-12-30	0	0.540	0.530	0.540	0.540	0.540	884,000	477,360	0.5400	0.540	0.530	0.540	0.540	0.540	884,000	0.5400	-1.82%
2021-12-29	0	0.550	0.540	0.550	0.540	0.550	168,000	92,200	0.5488	0.550	0.540	0.550	0.540	0.550	168,000	0.5488	0.00%
2021-12-28	0	0.550	0.540	0.560	0.540	0.550	504,000	274,520	0.5447	0.550	0.540	0.560	0.540	0.550	504,000	0.5447	1.85%
2021-12-24	0	0.540	0.540	0.550	0.540	0.540	172,000	92,880	0.5400	0.540	0.540	0.550	0.540	0.540	172,000	0.5400	0.00%
2021-12-23	0	0.540	0.540	0.550	0.530	0.540	504,000	271,760	0.5392	0.540	0.540	0.550	0.530	0.540	504,000	0.5392	0.00%
2021-12-22	0	0.540	0.530	0.540	0.530	0.540	920,000	490,600	0.5333	0.540	0.530	0.540	0.530	0.540	920,000	0.5333	-1.82%
2021-12-21	0	0.550	0.540	0.550	0.530	0.550	140,000	75,880	0.5420	0.550	0.540	0.550	0.530	0.550	140,000	0.5420	1.85%
2021-12-20	0	0.540	0.530	0.540	0.540	0.550	1,084,000	586,920	0.5414	0.540	0.530	0.540	0.540	0.550	1,084,000	0.5414	-3.57%
2021-12-17	0	0.560	0.550	0.560	0.550	0.560	136,000	74,960	0.5512	0.560	0.550	0.560	0.550	0.560	136,000	0.5512	0.00%
2021-12-16	0	0.560	0.550	0.560	0.550	0.560	344,000	189,640	0.5513	0.560	0.550	0.560	0.550	0.560	344,000	0.5513	0.00%
2021-12-15	0	0.560	0.550	0.560	0.540	0.560	112,000	61,320	0.5475	0.560	0.550	0.560	0.540	0.560	112,000	0.5475	0.00%
2021-12-14	0	0.560	0.550	0.560	0.540	0.560	236,000	129,640	0.5493	0.560	0.550	0.560	0.540	0.560	236,000	0.5493	0.00%
2021-12-13	0	0.560	0.550	0.560	0.550	0.560	732,000	409,720	0.5597	0.560	0.550	0.560	0.550	0.560	732,000	0.5597	0.00%
2021-12-10	0	0.560	0.550	0.560	0.560	0.560	32,000	17,920	0.5600	0.560	0.550	0.560	0.560	0.560	32,000	0.5600	0.00%
2021-12-09	0	0.560	0.550	0.560	0.550	0.570	3,968,000	2,189,320	0.5517	0.560	0.550	0.560	0.550	0.570	3,968,000	0.5517	-1.75%
2021-12-08	0	0.570	0.560	0.570	0.540	0.570	3,624,000	1,997,120	0.5511	0.570	0.560	0.570	0.540	0.570	3,624,000	0.5511	0.00%
2021-12-07	0	0.570	0.560	0.570	0.560	0.570	1,466,000	835,260	0.5698	0.570	0.560	0.570	0.560	0.570	1,466,000	0.5698	-1.72%
2021-12-06	0	0.580	0.560	0.580	0.560	0.580	1,012,000	578,560	0.5717	0.580	0.560	0.580	0.560	0.580	1,012,000	0.5717	0.00%
2021-12-03	0	0.580	0.580	0.590	0.580	0.580	208,000	120,640	0.5800	0.580	0.580	0.590	0.580	0.580	208,000	0.5800	0.00%
2021-12-02	0	0.580	0.580	0.590	0.580	0.580	12,000	6,960	0.5800	0.580	0.580	0.590	0.580	0.580	12,000	0.5800	0.00%
2021-12-01	0	0.580	0.580	0.590	0.570	0.580	88,000	50,720	0.5764	0.580	0.580	0.590	0.570	0.580	88,000	0.5764	1.75%
2021-11-30	0	0.570	0.570	0.590	0.570	0.590	316,000	183,080	0.5794	0.570	0.570	0.590	0.570	0.590	316,000	0.5794	-3.39%
2021-11-29	0	0.590	0.580	0.600	0.580	0.590	172,000	100,640	0.5851	0.590	0.580	0.600	0.580	0.590	172,000	0.5851	-1.67%
2021-11-26	0	0.600	0.590	0.600	0.590	0.600	308,000	183,200	0.5948	0.600	0.590	0.600	0.590	0.600	308,000	0.5948	0.00%
2021-11-25	0	0.600	0.590	0.600	0.600	0.600	72,000	43,200	0.6000	0.600	0.590	0.600	0.600	0.600	72,000	0.6000	1.69%
2021-11-24	0	0.590	0.590	0.600	0.590	0.600	120,000	71,000	0.5917	0.590	0.590	0.600	0.590	0.600	120,000	0.5917	0.00%
2021-11-23	0	0.590	0.580	0.590	0.590	0.590	84,000	49,560	0.5900	0.590	0.580	0.590	0.590	0.590	84,000	0.5900	0.00%
2021-11-22	0	0.590	0.580	0.600	-	-	0	0	-	0.590	0.580	0.600	-	-	0	-	0.00%
2021-11-19	0	0.590	0.580	0.590	0.590	0.590	172,000	101,480	0.5900	0.590	0.580	0.590	0.590	0.590	172,000	0.5900	0.00%
2021-11-18	0	0.590	0.590	0.600	0.590	0.600	308,000	183,080	0.5944	0.590	0.590	0.600	0.590	0.600	308,000	0.5944	-1.67%
2021-11-17	0	0.600	0.590	0.600	0.590	0.600	128,000	76,720	0.5994	0.600	0.590	0.600	0.590	0.600	128,000	0.5994	1.69%
2021-11-16	0	0.590	0.580	0.590	0.590	0.590	652,000	384,680	0.5900	0.590	0.580	0.590	0.590	0.590	652,000	0.5900	0.00%
2021-11-15	0	0.590	0.580	0.600	0.590	0.590	336,000	198,240	0.5900	0.590	0.580	0.600	0.590	0.590	336,000	0.5900	0.00%
2021-11-12	0	0.590	0.580	0.600	0.580	0.600	1,184,000	694,760	0.5868	0.590	0.580	0.600	0.580	0.600	1,184,000	0.5868	-1.67%
2021-11-11	0	0.600	0.590	0.600	0.590	0.600	340,000	201,080	0.5914	0.600	0.590	0.600	0.590	0.600	340,000	0.5914	1.69%
2021-11-10	0	0.590	0.580	0.590	0.590	0.600	104,000	61,640	0.5927	0.590	0.580	0.590	0.590	0.600	104,000	0.5927	-1.67%
2021-11-09	0	0.600	0.580	0.600	0.590	0.600	424,000	250,200	0.5901	0.600	0.580	0.600	0.590	0.600	424,000	0.5901	0.00%
2021-11-08	0	0.600	0.590	0.600	0.590	0.600	192,000	113,640	0.5919	0.600	0.590	0.600	0.590	0.600	192,000	0.5919	1.69%
2021-11-05	0	0.590	0.580	0.590	0.580	0.590	1,900,000	1,115,280	0.5870	0.590	0.580	0.590	0.580	0.590	1,900,000	0.5870	-1.67%
2021-11-04	0	0.600	0.590	0.600	0.590	0.600	356,000	212,600	0.5972	0.600	0.590	0.600	0.590	0.600	356,000	0.5972	0.00%
2021-11-03	0	0.600	0.590	0.600	0.600	0.600	1,144,000	686,400	0.6000	0.600	0.590	0.600	0.600	0.600	1,144,000	0.6000	0.00%
2021-11-02	0	0.600	0.590	0.600	-	-	0	0	-	0.600	0.590	0.600	-	-	0	-	0.00%
2021-11-01	0	0.600	0.590	0.600	0.600	0.600	292,000	175,200	0.6000	0.600	0.590	0.600	0.600	0.600	292,000	0.6000	-1.64%
2021-10-29	0	0.610	0.600	0.610	0.600	0.610	196,000	118,280	0.6035	0.610	0.600	0.610	0.600	0.610	196,000	0.6035	1.67%
2021-10-28	0	0.600	0.600	0.610	0.600	0.600	420,000	252,000	0.6000	0.600	0.600	0.610	0.600	0.600	420,000	0.6000	1.69%
2021-10-27	0	0.590	0.590	0.600	0.590	0.600	152,000	91,160	0.5997	0.590	0.590	0.600	0.590	0.600	152,000	0.5997	-1.67%
2021-10-26	0	0.600	0.600	0.610	0.600	0.600	156,000	93,600	0.6000	0.600	0.600	0.610	0.600	0.600	156,000	0.6000	0.00%
2021-10-25	0	0.600	0.600	0.610	0.600	0.600	48,000	28,800	0.6000	0.600	0.600	0.610	0.600	0.600	48,000	0.6000	-1.64%
2021-10-22	0	0.610	0.600	0.610	0.600	0.610	244,000	146,440	0.6002	0.610	0.600	0.610	0.600	0.610	244,000	0.6002	0.00%
2021-10-21	0	0.610	0.600	0.610	0.600	0.610	164,000	98,760	0.6022	0.610	0.600	0.610	0.600	0.610	164,000	0.6022	0.00%
2021-10-20	0	0.610	0.600	0.610	0.610	0.620	1,120,000	685,400	0.6120	0.610	0.600	0.610	0.610	0.620	1,120,000	0.6120	1.67%
2021-10-19	0	0.600	0.600	0.610	0.600	0.600	80,000	48,000	0.6000	0.600	0.600	0.610	0.600	0.600	80,000	0.6000	0.00%
2021-10-18	0	0.600	0.600	0.610	0.600	0.600	8,000	4,800	0.6000	0.600	0.600	0.610	0.600	0.600	8,000	0.6000	0.00%
2021-10-15	0	0.600	0.590	0.600	0.600	0.600	1,044,000	626,400	0.6000	0.600	0.590	0.600	0.600	0.600	1,044,000	0.6000	-1.64%
2021-10-12	0	0.610	0.600	0.610	0.600	0.610	2,000,000	1,201,080	0.6005	0.610	0.600	0.610	0.600	0.610	2,000,000	0.6005	0.00%
2021-10-11	0	0.610	0.600	0.610	0.600	0.620	184,000	112,160	0.6096	0.610	0.600	0.610	0.600	0.620	184,000	0.6096	0.00%
2021-10-08	0	0.610	0.600	0.610	-	-	0	0	-	0.610	0.600	0.610	-	-	0	-	-1.61%
2021-10-07	0	0.620	0.610	0.620	0.600	0.620	1,704,000	1,032,800	0.6061	0.620	0.610	0.620	0.600	0.620	1,704,000	0.6061	3.33%
2021-10-06	0	0.600	0.590	0.600	0.590	0.600	992,000	594,080	0.5989	0.600	0.590	0.600	0.590	0.600	992,000	0.5989	0.00%
2021-10-05	0	0.600	0.590	0.600	0.580	0.600	1,592,000	938,760	0.5897	0.600	0.590	0.600	0.580	0.600	1,592,000	0.5897	0.00%
2021-10-04	0	0.600	0.590	0.600	0.590	0.600	596,000	357,560	0.5999	0.600	0.590	0.600	0.590	0.600	596,000	0.5999	0.00%
2021-09-30	0	0.600	0.590	0.600	0.590	0.600	1,356,000	802,680	0.5919	0.600	0.590	0.600	0.590	0.600	1,356,000	0.5919	-1.64%
2021-09-29	0	0.610	0.600	0.620	0.600	0.610	1,566,000	939,660	0.6000	0.610	0.600	0.620	0.600	0.610	1,566,000	0.6000	1.67%
2021-09-28	0	0.600	0.590	0.600	0.590	0.600	176,500	104,585	0.5925	0.600	0.590	0.600	0.590	0.600	176,500	0.5925	0.00%
2021-09-27	0	0.600	0.590	0.600	0.590	0.600	624,000	371,920	0.5960	0.600	0.590	0.600	0.590	0.600	624,000	0.5960	0.00%
2021-09-24	0	0.600	0.590	0.600	0.590	0.610	920,000	551,560	0.5995	0.600	0.590	0.600	0.590	0.610	920,000	0.5995	-1.64%
2021-09-23	0	0.610	0.600	0.610	0.600	0.610	180,000	109,400	0.6078	0.610	0.600	0.610	0.600	0.610	180,000	0.6078	0.00%
2021-09-21	0	0.610	0.600	0.610	0.600	0.620	2,608,000	1,580,320	0.6060	0.610	0.600	0.610	0.600	0.620	2,608,000	0.6060	1.67%
2021-09-20	0	0.600	0.600	0.610	0.600	0.620	2,492,908	1,517,499	0.6087	0.600	0.600	0.610	0.600	0.620	2,492,908	0.6087	-3.23%
2021-09-17	0	0.620	0.610	0.620	0.610	0.620	228,000	139,200	0.6105	0.620	0.610	0.620	0.610	0.620	228,000	0.6105	0.00%
2021-09-16	0	0.620	0.610	0.620	0.610	0.620	1,412,000	874,440	0.6193	0.620	0.610	0.620	0.610	0.620	1,412,000	0.6193	-1.59%
2021-09-15	0	0.630	0.610	0.630	0.610	0.630	1,216,000	753,920	0.6200	0.630	0.610	0.630	0.610	0.630	1,216,000	0.6200	1.61%
2021-09-14	0	0.620	0.610	0.620	0.610	0.630	1,760,000	1,097,040	0.6233	0.620	0.610	0.620	0.610	0.630	1,760,000	0.6233	1.64%
2021-09-13	0	0.610	0.600	0.620	0.610	0.610	520,000	317,200	0.6100	0.610	0.600	0.620	0.610	0.610	520,000	0.6100	-1.61%
2021-09-10	0	0.620	0.600	0.620	-	-	0	0	-	0.620	0.600	0.620	-	-	0	-	0.00%
2021-09-09	0	0.620	0.600	0.620	0.610	0.620	512,300	312,743	0.6105	0.620	0.600	0.620	0.610	0.620	512,300	0.6105	0.00%
2021-09-08	0	0.620	0.610	0.620	0.610	0.620	464,000	285,800	0.6159	0.620	0.610	0.620	0.610	0.620	464,000	0.6159	0.00%
2021-09-07	0	0.620	0.610	0.620	0.620	0.620	4,000	2,480	0.6200	0.620	0.610	0.620	0.620	0.620	4,000	0.6200	1.64%
2021-09-06	0	0.610	0.610	0.620	0.610	0.610	200,000	122,000	0.6100	0.610	0.610	0.620	0.610	0.610	200,000	0.6100	-1.61%
2021-09-03	0	0.620	0.610	0.620	0.610	0.620	152,000	92,760	0.6103	0.620	0.610	0.620	0.610	0.620	152,000	0.6103	0.00%
2021-09-02	0	0.620	0.610	0.620	0.610	0.620	20,000	12,240	0.6120	0.620	0.610	0.620	0.610	0.620	20,000	0.6120	0.00%
2021-09-01	0	0.620	0.610	0.620	0.600	0.620	560,000	340,560	0.6081	0.620	0.610	0.620	0.600	0.620	560,000	0.6081	1.64%
2021-08-31	0	0.610	0.610	0.620	0.610	0.620	504,000	308,440	0.6120	0.610	0.610	0.620	0.610	0.620	504,000	0.6120	-1.61%
2021-08-30	0	0.620	0.610	0.620	0.610	0.620	460,000	283,320	0.6159	0.620	0.610	0.620	0.610	0.620	460,000	0.6159	0.00%
2021-08-27	0	0.620	0.610	0.620	0.610	0.620	128,000	78,120	0.6103	0.620	0.610	0.620	0.610	0.620	128,000	0.6103	1.64%
2021-08-26	0	0.610	0.600	0.620	0.600	0.610	940,000	569,600	0.6060	0.610	0.600	0.620	0.600	0.610	940,000	0.6060	0.00%
2021-08-25	0	0.610	0.610	0.620	0.600	0.610	240,000	145,480	0.6062	0.610	0.610	0.620	0.600	0.610	240,000	0.6062	-1.61%
2021-08-24	0	0.620	0.610	0.620	0.610	0.620	600,045	369,389	0.6156	0.620	0.610	0.620	0.610	0.620	600,045	0.6156	1.64%
2021-08-23	0	0.610	0.610	0.620	0.610	0.620	164,000	100,160	0.6107	0.610	0.610	0.620	0.610	0.620	164,000	0.6107	-1.61%
2021-08-20	0	0.620	0.600	0.620	0.600	0.620	888,000	535,120	0.6026	0.620	0.600	0.620	0.600	0.620	888,000	0.6026	3.33%
2021-08-19	0	0.600	0.600	0.610	0.600	0.620	2,300,000	1,388,120	0.6035	0.600	0.600	0.610	0.600	0.620	2,300,000	0.6035	-3.23%
2021-08-18	0	0.620	0.620	0.630	0.610	0.620	480,000	296,880	0.6185	0.620	0.620	0.630	0.610	0.620	480,000	0.6185	0.00%
2021-08-17	0	0.620	0.600	0.620	0.610	0.620	996,000	611,160	0.6136	0.620	0.600	0.620	0.610	0.620	996,000	0.6136	0.00%
2021-08-16	0	0.620	0.610	0.620	0.610	0.620	104,000	63,960	0.6150	0.620	0.610	0.620	0.610	0.620	104,000	0.6150	0.00%
2021-08-13	0	0.620	0.610	0.630	0.620	0.620	580,000	359,600	0.6200	0.620	0.610	0.630	0.620	0.620	580,000	0.6200	-1.59%
2021-08-12	0	0.630	0.620	0.630	0.620	0.630	24,000	15,080	0.6283	0.630	0.620	0.630	0.620	0.630	24,000	0.6283	1.61%
2021-08-11	0	0.620	0.620	0.630	0.620	0.620	620,000	384,400	0.6200	0.620	0.620	0.630	0.620	0.620	620,000	0.6200	0.00%
2021-08-10	0	0.620	0.610	0.620	0.620	0.630	2,924,000	1,818,120	0.6218	0.620	0.610	0.620	0.620	0.630	2,924,000	0.6218	-3.12%
2021-08-09	0	0.640	0.630	0.640	0.620	0.640	548,000	345,240	0.6300	0.640	0.630	0.640	0.620	0.640	548,000	0.6300	1.59%
2021-08-06	0	0.630	0.620	0.630	0.630	0.640	432,000	272,360	0.6305	0.630	0.620	0.630	0.630	0.640	432,000	0.6305	0.00%
2021-08-05	0	0.630	0.630	0.640	0.620	0.630	908,000	568,560	0.6262	0.630	0.630	0.640	0.620	0.630	908,000	0.6262	0.00%
2021-08-04	0	0.630	0.630	0.640	0.630	0.630	420,000	264,600	0.6300	0.630	0.630	0.640	0.630	0.630	420,000	0.6300	0.00%
2021-08-03	0	0.630	0.630	0.640	0.630	0.640	664,000	420,080	0.6327	0.630	0.630	0.640	0.630	0.640	664,000	0.6327	-1.56%
2021-08-02	0	0.640	0.640	0.650	0.640	0.640	464,000	296,960	0.6400	0.640	0.640	0.650	0.640	0.640	464,000	0.6400	0.00%
2021-07-30	0	0.640	0.630	0.640	0.630	0.640	84,000	53,520	0.6371	0.640	0.630	0.640	0.630	0.640	84,000	0.6371	0.00%
2021-07-29	0	0.640	0.630	0.640	0.630	0.640	368,000	233,920	0.6357	0.640	0.630	0.640	0.630	0.640	368,000	0.6357	0.00%
2021-07-28	0	0.640	0.630	0.640	0.630	0.640	892,000	565,280	0.6337	0.640	0.630	0.640	0.630	0.640	892,000	0.6337	0.00%
2021-07-27	0	0.640	0.630	0.640	0.620	0.650	1,960,000	1,247,720	0.6366	0.640	0.630	0.640	0.620	0.650	1,960,000	0.6366	-1.54%
2021-07-26	0	0.650	0.640	0.650	0.640	0.670	1,444,000	941,840	0.6522	0.650	0.640	0.650	0.640	0.670	1,444,000	0.6522	-2.99%
2021-07-23	0	0.670	0.650	0.670	0.640	0.670	776,000	511,040	0.6586	0.670	0.650	0.670	0.640	0.670	776,000	0.6586	1.52%
2021-07-22	0	0.660	0.650	0.660	0.640	0.660	940,000	610,360	0.6493	0.660	0.650	0.660	0.640	0.660	940,000	0.6493	1.54%
2021-07-21	0	0.650	0.640	0.650	0.650	0.660	36,000	23,440	0.6511	0.650	0.640	0.650	0.650	0.660	36,000	0.6511	0.00%
2021-07-20	0	0.650	0.640	0.650	0.650	0.670	948,000	616,920	0.6508	0.650	0.640	0.650	0.650	0.670	948,000	0.6508	-1.52%
2021-07-19	0	0.660	0.660	0.670	0.660	0.690	892,000	600,080	0.6727	0.660	0.660	0.670	0.660	0.690	892,000	0.6727	0.00%
2021-07-16	0	0.660	0.650	0.660	0.630	0.670	2,108,400	1,367,364	0.6485	0.660	0.650	0.660	0.630	0.670	2,108,400	0.6485	3.13%
2021-07-15	0	0.640	0.630	0.640	0.630	0.640	680,000	434,800	0.6394	0.640	0.630	0.640	0.630	0.640	680,000	0.6394	0.00%
2021-07-14	0	0.640	0.630	0.650	0.630	0.640	320,000	203,400	0.6356	0.640	0.630	0.650	0.630	0.640	320,000	0.6356	0.00%
2021-07-13	0	0.640	0.630	0.650	0.630	0.650	92,000	58,720	0.6383	0.640	0.630	0.650	0.630	0.650	92,000	0.6383	0.00%
2021-07-12	0	0.640	0.630	0.640	0.630	0.640	340,000	217,040	0.6384	0.640	0.630	0.640	0.630	0.640	340,000	0.6384	1.59%
2021-07-09	0	0.630	0.620	0.630	0.620	0.640	1,340,000	836,560	0.6243	0.630	0.620	0.630	0.620	0.640	1,340,000	0.6243	0.00%
2021-07-08	0	0.630	0.620	0.630	0.620	0.630	644,000	404,840	0.6286	0.630	0.620	0.630	0.620	0.630	644,000	0.6286	-1.56%
2021-07-07	0	0.640	0.630	0.640	0.620	0.640	824,000	519,120	0.6300	0.640	0.630	0.640	0.620	0.640	824,000	0.6300	0.00%
2021-07-06	0	0.640	0.630	0.640	0.630	0.640	704,000	443,600	0.6301	0.640	0.630	0.640	0.630	0.640	704,000	0.6301	0.00%
2021-07-05	0	0.640	0.630	0.640	0.630	0.640	80,000	51,160	0.6395	0.640	0.630	0.640	0.630	0.640	80,000	0.6395	-1.54%
2021-07-02	0	0.650	0.630	0.650	0.640	0.650	440,000	281,680	0.6402	0.650	0.630	0.650	0.640	0.650	440,000	0.6402	1.56%
2021-06-30	0	0.640	0.640	0.650	0.640	0.640	304,000	194,560	0.6400	0.640	0.640	0.650	0.640	0.640	304,000	0.6400	-1.54%
2021-06-29	0	0.650	0.630	0.650	0.640	0.650	680,000	435,400	0.6403	0.650	0.630	0.650	0.640	0.650	680,000	0.6403	0.00%
2021-06-28	0	0.650	0.640	0.650	0.640	0.650	308,000	197,200	0.6403	0.650	0.640	0.650	0.640	0.650	308,000	0.6403	1.56%
2021-06-25	0	0.640	0.640	0.650	0.640	0.650	264,000	169,240	0.6411	0.640	0.640	0.650	0.640	0.650	264,000	0.6411	-1.54%
2021-06-24	0	0.650	0.640	0.650	0.640	0.650	192,000	124,600	0.6490	0.650	0.640	0.650	0.640	0.650	192,000	0.6490	0.00%
2021-06-23	0	0.650	0.640	0.650	0.640	0.650	324,000	207,520	0.6405	0.650	0.640	0.650	0.640	0.650	324,000	0.6405	0.00%
2021-06-22	0	0.650	0.640	0.650	0.640	0.650	224,000	144,400	0.6446	0.650	0.640	0.650	0.640	0.650	224,000	0.6446	0.00%
2021-06-21	0	0.650	0.640	0.650	0.640	0.650	940,000	601,640	0.6400	0.650	0.640	0.650	0.640	0.650	940,000	0.6400	0.00%
2021-06-18	0	0.650	0.640	0.650	0.640	0.650	240,000	155,920	0.6497	0.650	0.640	0.650	0.640	0.650	240,000	0.6497	0.00%
2021-06-17	0	0.650	0.640	0.650	0.640	0.650	376,000	240,840	0.6405	0.650	0.640	0.650	0.640	0.650	376,000	0.6405	0.00%
2021-06-16	0	0.650	0.650	0.660	0.650	0.650	724,000	470,600	0.6500	0.650	0.650	0.660	0.650	0.650	724,000	0.6500	0.00%
2021-06-15	0	0.650	0.640	0.650	0.640	0.650	620,000	400,520	0.6460	0.650	0.640	0.650	0.640	0.650	620,000	0.6460	0.00%
2021-06-11	0	0.650	0.640	0.650	0.650	0.650	376,000	244,400	0.6500	0.650	0.640	0.650	0.650	0.650	376,000	0.6500	0.00%
2021-06-10	0	0.650	0.640	0.650	0.640	0.660	608,000	393,640	0.6474	0.650	0.640	0.650	0.640	0.660	608,000	0.6474	0.00%
2021-06-09	0	0.650	0.640	0.650	0.640	0.660	796,000	517,840	0.6506	0.650	0.640	0.650	0.640	0.660	796,000	0.6506	0.00%
2021-06-08	0	0.650	0.650	0.660	0.650	0.650	32,000	20,800	0.6500	0.650	0.650	0.660	0.650	0.650	32,000	0.6500	-1.52%
2021-06-07	0	0.660	0.650	0.660	0.650	0.660	244,000	158,640	0.6502	0.660	0.650	0.660	0.650	0.660	244,000	0.6502	0.00%
2021-06-04	0	0.660	0.650	0.660	0.640	0.660	652,000	423,680	0.6498	0.660	0.650	0.660	0.640	0.660	652,000	0.6498	0.00%
2021-06-03	0	0.660	0.650	0.660	0.650	0.660	1,792,000	1,167,240	0.6514	0.660	0.650	0.660	0.650	0.660	1,792,000	0.6514	0.00%
2021-06-02	0	0.660	0.650	0.660	0.650	0.670	1,064,000	701,440	0.6592	0.660	0.650	0.660	0.650	0.670	1,064,000	0.6592	-1.49%
2021-06-01	0	0.670	0.670	0.680	0.670	0.680	420,000	281,520	0.6703	0.670	0.670	0.680	0.670	0.680	420,000	0.6703	-1.47%
2021-05-31	0	0.680	0.670	0.680	0.670	0.680	308,000	207,400	0.6734	0.680	0.670	0.680	0.670	0.680	308,000	0.6734	0.00%
2021-05-28	0	0.680	0.670	0.680	0.660	0.680	2,340,000	1,567,560	0.6699	0.680	0.670	0.680	0.660	0.680	2,340,000	0.6699	0.00%
2021-05-27	0	0.680	0.670	0.680	0.670	0.680	600,000	402,120	0.6702	0.680	0.670	0.680	0.670	0.680	600,000	0.6702	0.00%
2021-05-26	0	0.680	0.670	0.680	0.670	0.680	292,000	195,880	0.6708	0.680	0.670	0.680	0.670	0.680	292,000	0.6708	0.00%
2021-05-25	0	0.680	0.670	0.680	0.660	0.690	1,848,000	1,246,120	0.6743	0.680	0.670	0.680	0.660	0.690	1,848,000	0.6743	0.00%
2021-05-24	0	0.680	0.670	0.680	0.670	0.690	804,000	545,000	0.6779	0.680	0.670	0.680	0.670	0.690	804,000	0.6779	0.00%
2021-05-21	0	0.680	0.670	0.680	0.670	0.680	1,428,000	957,360	0.6704	0.680	0.670	0.680	0.670	0.680	1,428,000	0.6704	-1.45%
2021-05-20	0	0.690	0.670	0.690	0.670	0.690	324,000	220,280	0.6799	0.690	0.670	0.690	0.670	0.690	324,000	0.6799	0.00%
2021-05-18	0	0.690	0.680	0.690	0.670	0.700	2,232,000	1,522,880	0.6823	0.690	0.680	0.690	0.670	0.700	2,232,000	0.6823	1.47%
2021-05-17	0	0.680	0.670	0.680	0.670	0.680	184,000	123,360	0.6704	0.680	0.670	0.680	0.670	0.680	184,000	0.6704	0.00%
2021-05-14	0	0.680	0.670	0.680	0.670	0.700	824,000	564,120	0.6846	0.680	0.670	0.680	0.670	0.700	824,000	0.6846	-1.45%
2021-05-13	0	0.690	0.680	0.690	0.640	0.700	13,324,000	9,092,120	0.6824	0.690	0.680	0.690	0.640	0.700	13,324,000	0.6824	4.55%
2021-05-12	0	0.660	0.650	0.660	0.640	0.660	1,072,000	697,200	0.6504	0.660	0.650	0.660	0.640	0.660	1,072,000	0.6504	1.54%
2021-05-11	0	0.650	0.640	0.650	0.630	0.650	1,480,000	946,720	0.6397	0.650	0.640	0.650	0.630	0.650	1,480,000	0.6397	-1.52%
2021-05-10	0	0.660	0.650	0.660	0.650	0.660	624,000	408,000	0.6538	0.660	0.650	0.660	0.650	0.660	624,000	0.6538	0.00%
2021-05-07	0	0.660	0.640	0.660	0.640	0.660	2,484,000	1,610,520	0.6484	0.660	0.640	0.660	0.640	0.660	2,484,000	0.6484	3.13%
2021-05-06	0	0.640	0.630	0.640	0.630	0.640	304,000	191,680	0.6305	0.640	0.630	0.640	0.630	0.640	304,000	0.6305	1.59%
2021-05-05	0	0.630	0.630	0.640	0.630	0.640	164,000	103,400	0.6305	0.630	0.630	0.640	0.630	0.640	164,000	0.6305	-1.56%
2021-05-04	0	0.640	0.630	0.640	0.630	0.640	424,000	268,320	0.6328	0.640	0.630	0.640	0.630	0.640	424,000	0.6328	0.00%
2021-05-03	0	0.640	0.630	0.640	0.630	0.640	1,224,000	781,360	0.6384	0.640	0.630	0.640	0.630	0.640	1,224,000	0.6384	0.00%
2021-04-30	0	0.640	0.620	0.640	0.620	0.640	536,000	336,840	0.6284	0.640	0.620	0.640	0.620	0.640	536,000	0.6284	0.00%
2021-04-29	0	0.640	0.630	0.640	0.620	0.650	1,500,000	953,320	0.6355	0.640	0.630	0.640	0.620	0.650	1,500,000	0.6355	1.59%
2021-04-28	0	0.630	0.620	0.630	0.620	0.630	824,000	516,080	0.6263	0.630	0.620	0.630	0.620	0.630	824,000	0.6263	0.00%
2021-04-27	0	0.630	0.630	0.640	0.630	0.640	300,000	190,080	0.6336	0.630	0.630	0.640	0.630	0.640	300,000	0.6336	-1.56%
2021-04-26	0	0.640	0.630	0.640	0.630	0.640	320,000	204,280	0.6384	0.640	0.630	0.640	0.630	0.640	320,000	0.6384	-1.54%
2021-04-23	0	0.650	0.630	0.650	0.620	0.660	2,004,000	1,280,400	0.6389	0.650	0.630	0.650	0.620	0.660	2,004,000	0.6389	3.17%
2021-04-22	0	0.630	0.620	0.630	0.620	0.630	624,000	390,680	0.6261	0.630	0.620	0.630	0.620	0.630	624,000	0.6261	0.00%
2021-04-21	0	0.630	0.620	0.630	0.620	0.630	76,000	47,200	0.6211	0.630	0.620	0.630	0.620	0.630	76,000	0.6211	0.00%
2021-04-20	0	0.630	0.630	0.640	0.620	0.630	56,000	35,080	0.6264	0.630	0.630	0.640	0.620	0.630	56,000	0.6264	0.00%
2021-04-19	0	0.630	0.630	0.640	0.620	0.640	1,888,000	1,190,520	0.6306	0.630	0.630	0.640	0.620	0.640	1,888,000	0.6306	1.61%
2021-04-16	0	0.620	0.620	0.630	0.620	0.630	416,000	258,320	0.6210	0.620	0.620	0.630	0.620	0.630	416,000	0.6210	0.00%
2021-04-15	0	0.620	0.620	0.630	0.620	0.660	10,140,000	6,344,040	0.6256	0.620	0.620	0.630	0.620	0.660	10,140,000	0.6256	-4.62%
2021-04-14	0	0.650	0.650	0.660	0.610	0.700	14,752,000	9,773,920	0.6625	0.650	0.650	0.660	0.610	0.700	14,752,000	0.6625	8.33%
2021-04-13	0	0.600	0.600	0.610	0.600	0.610	784,000	477,400	0.6089	0.600	0.600	0.610	0.600	0.610	784,000	0.6089	-1.64%
2021-04-12	0	0.610	0.600	0.610	0.600	0.610	856,000	520,960	0.6086	0.610	0.600	0.610	0.600	0.610	856,000	0.6086	0.00%
2021-04-09	0	0.610	0.610	0.620	0.600	0.610	1,820,000	1,109,880	0.6098	0.610	0.610	0.620	0.600	0.610	1,820,000	0.6098	0.00%
2021-04-08	0	0.610	0.600	0.610	0.590	0.610	1,972,000	1,192,000	0.6045	0.610	0.600	0.610	0.590	0.610	1,972,000	0.6045	5.17%
2021-04-07	0	0.580	0.580	0.590	0.580	0.590	768,000	452,240	0.5889	0.580	0.580	0.590	0.580	0.590	768,000	0.5889	-1.69%
2021-04-01	0	0.590	0.580	0.590	0.570	0.590	172,000	99,400	0.5779	0.590	0.580	0.590	0.570	0.590	172,000	0.5779	1.72%
2021-03-31	0	0.580	0.580	0.590	0.580	0.590	132,000	76,760	0.5815	0.580	0.580	0.590	0.580	0.590	132,000	0.5815	-1.69%
2021-03-30	0	0.590	0.580	0.590	0.590	0.590	92,000	54,280	0.5900	0.590	0.580	0.590	0.590	0.590	92,000	0.5900	1.72%
2021-03-29	0	0.580	0.570	0.590	0.580	0.590	356,000	207,480	0.5828	0.580	0.570	0.590	0.580	0.590	356,000	0.5828	0.00%
2021-03-26	0	0.580	0.580	0.590	0.580	0.590	596,000	349,520	0.5864	0.580	0.580	0.590	0.580	0.590	596,000	0.5864	1.75%
2021-03-25	0	0.570	0.570	0.580	0.570	0.580	1,228,000	705,280	0.5743	0.570	0.570	0.580	0.570	0.580	1,228,000	0.5743	0.00%
2021-03-24	0	0.570	0.570	0.580	0.560	0.580	984,000	561,760	0.5709	0.570	0.570	0.580	0.560	0.580	984,000	0.5709	-1.72%
2021-03-23	0	0.580	0.570	0.590	0.570	0.590	612,000	355,480	0.5808	0.580	0.570	0.590	0.570	0.590	612,000	0.5808	-1.69%
2021-03-22	0	0.590	0.580	0.590	0.580	0.590	1,372,000	801,560	0.5842	0.590	0.580	0.590	0.580	0.590	1,372,000	0.5842	3.51%
2021-03-19	0	0.570	0.570	0.580	0.570	0.580	452,000	260,400	0.5761	0.570	0.570	0.580	0.570	0.580	452,000	0.5761	-1.72%
2021-03-18	0	0.580	0.570	0.580	0.570	0.580	316,000	182,280	0.5768	0.580	0.570	0.580	0.570	0.580	316,000	0.5768	1.75%
2021-03-17	0	0.570	0.570	0.580	0.570	0.580	656,000	375,880	0.5730	0.570	0.570	0.580	0.570	0.580	656,000	0.5730	-1.72%
2021-03-16	0	0.580	0.570	0.580	0.570	0.580	240,000	139,000	0.5792	0.580	0.570	0.580	0.570	0.580	240,000	0.5792	1.75%
2021-03-15	0	0.570	0.570	0.580	0.570	0.600	5,540,000	3,188,160	0.5755	0.570	0.570	0.580	0.570	0.600	5,540,000	0.5755	-5.00%
2021-03-12	0	0.600	0.590	0.600	0.590	0.600	144,000	85,600	0.5944	0.600	0.590	0.600	0.590	0.600	144,000	0.5944	1.69%
2021-03-11	0	0.590	0.590	0.600	0.580	0.590	952,000	561,560	0.5899	0.590	0.590	0.600	0.580	0.590	952,000	0.5899	0.00%
2021-03-10	0	0.590	0.580	0.590	0.580	0.590	2,288,000	1,329,600	0.5811	0.590	0.580	0.590	0.580	0.590	2,288,000	0.5811	0.00%
2021-03-09	0	0.590	0.580	0.590	0.580	0.590	488,000	287,560	0.5893	0.590	0.580	0.590	0.580	0.590	488,000	0.5893	0.00%
2021-03-08	0	0.590	0.580	0.600	0.580	0.590	1,016,000	596,320	0.5869	0.590	0.580	0.600	0.580	0.590	1,016,000	0.5869	0.00%
2021-03-05	0	0.590	0.580	0.590	0.570	0.600	7,844,000	4,542,760	0.5791	0.590	0.580	0.590	0.570	0.600	7,844,000	0.5791	-1.67%
2021-03-04	0	0.600	0.590	0.600	0.580	0.610	7,980,000	4,720,640	0.5916	0.600	0.590	0.600	0.580	0.610	7,980,000	0.5916	-3.23%
2021-03-03	0	0.620	0.620	0.630	0.600	0.630	2,448,000	1,509,760	0.6167	0.620	0.620	0.630	0.600	0.630	2,448,000	0.6167	3.33%
2021-03-02	0	0.600	0.600	0.610	0.600	0.610	1,416,000	852,400	0.6020	0.600	0.600	0.610	0.600	0.610	1,416,000	0.6020	-1.64%
2021-03-01	0	0.610	0.600	0.610	0.600	0.620	4,228,000	2,594,800	0.6137	0.610	0.600	0.610	0.600	0.620	4,228,000	0.6137	5.17%
2021-02-26	0	0.580	0.570	0.580	0.580	0.620	14,080,000	8,319,520	0.5909	0.580	0.570	0.580	0.580	0.620	14,080,000	0.5909	-6.45%
2021-02-25	0	0.620	0.620	0.630	0.590	0.630	8,160,000	5,002,680	0.6131	0.620	0.620	0.630	0.590	0.630	8,160,000	0.6131	1.64%
2021-02-24	0	0.610	0.610	0.620	0.600	0.640	4,716,000	2,904,760	0.6159	0.610	0.610	0.620	0.600	0.640	4,716,000	0.6159	-1.61%
2021-02-23	0	0.620	0.610	0.620	0.600	0.630	6,140,000	3,781,680	0.6159	0.620	0.610	0.620	0.600	0.630	6,140,000	0.6159	-1.59%
2021-02-22	0	0.630	0.620	0.630	0.620	0.650	6,092,000	3,822,440	0.6275	0.630	0.620	0.630	0.620	0.650	6,092,000	0.6275	-1.56%
2021-02-19	0	0.640	0.640	0.650	0.640	0.650	903,000	580,740	0.6431	0.640	0.640	0.650	0.640	0.650	903,000	0.6431	-1.54%
2021-02-18	0	0.650	0.640	0.650	0.640	0.650	436,000	281,320	0.6452	0.650	0.640	0.650	0.640	0.650	436,000	0.6452	0.00%
2021-02-17	0	0.650	0.640	0.650	0.630	0.660	2,548,000	1,641,880	0.6444	0.650	0.640	0.650	0.630	0.660	2,548,000	0.6444	0.00%
2021-02-16	0	0.650	0.640	0.650	0.610	0.650	4,132,000	2,592,800	0.6275	0.650	0.640	0.650	0.610	0.650	4,132,000	0.6275	6.56%
2021-02-11	0	0.610	0.610	0.620	0.610	0.620	484,000	297,480	0.6146	0.610	0.610	0.620	0.610	0.620	484,000	0.6146	-1.61%
2021-02-10	0	0.620	0.610	0.620	0.610	0.620	484,000	298,640	0.6170	0.620	0.610	0.620	0.610	0.620	484,000	0.6170	1.64%
2021-02-09	0	0.610	0.610	0.620	0.610	0.610	1,060,000	646,600	0.6100	0.610	0.610	0.620	0.610	0.610	1,060,000	0.6100	0.00%
2021-02-08	0	0.610	0.610	0.620	0.610	0.620	408,000	249,680	0.6120	0.610	0.610	0.620	0.610	0.620	408,000	0.6120	-1.61%
2021-02-05	0	0.620	0.620	0.630	0.610	0.630	580,000	359,240	0.6194	0.620	0.620	0.630	0.610	0.630	580,000	0.6194	0.00%
2021-02-04	0	0.620	0.610	0.630	0.620	0.630	556,000	345,520	0.6214	0.620	0.610	0.630	0.620	0.630	556,000	0.6214	0.00%
2021-02-03	0	0.620	0.620	0.630	0.610	0.620	972,000	598,160	0.6154	0.620	0.620	0.630	0.610	0.620	972,000	0.6154	0.00%
2021-02-02	0	0.620	0.620	0.630	0.610	0.620	760,000	471,120	0.6199	0.620	0.620	0.630	0.610	0.620	760,000	0.6199	-1.59%
2021-02-01	0	0.630	0.620	0.630	0.610	0.630	992,000	613,200	0.6181	0.630	0.620	0.630	0.610	0.630	992,000	0.6181	-1.56%
2021-01-29	0	0.640	0.630	0.640	0.620	0.640	1,828,000	1,138,840	0.6230	0.640	0.630	0.640	0.620	0.640	1,828,000	0.6230	1.59%
2021-01-28	0	0.630	0.620	0.630	0.620	0.640	1,872,000	1,174,960	0.6276	0.630	0.620	0.630	0.620	0.640	1,872,000	0.6276	-1.56%
2021-01-27	0	0.640	0.640	0.650	0.640	0.650	468,000	299,720	0.6404	0.640	0.640	0.650	0.640	0.650	468,000	0.6404	-1.54%
2021-01-26	0	0.650	0.640	0.650	0.640	0.650	656,000	426,240	0.6498	0.650	0.640	0.650	0.640	0.650	656,000	0.6498	0.00%
2021-01-25	0	0.650	0.650	0.660	0.640	0.650	1,376,000	894,000	0.6497	0.650	0.650	0.660	0.640	0.650	1,376,000	0.6497	0.00%
2021-01-22	0	0.650	0.640	0.650	0.640	0.650	1,016,000	657,080	0.6467	0.650	0.640	0.650	0.640	0.650	1,016,000	0.6467	-1.52%
2021-01-21	0	0.660	0.650	0.660	0.640	0.660	1,708,000	1,110,080	0.6499	0.660	0.650	0.660	0.640	0.660	1,708,000	0.6499	0.00%
2021-01-20	0	0.660	0.650	0.660	0.650	0.660	1,860,000	1,214,280	0.6528	0.660	0.650	0.660	0.650	0.660	1,860,000	0.6528	0.00%
2021-01-19	0	0.660	0.660	0.670	0.660	0.670	588,000	388,560	0.6608	0.660	0.660	0.670	0.660	0.670	588,000	0.6608	0.00%
2021-01-18	0	0.660	0.660	0.670	0.660	0.670	1,192,000	787,040	0.6603	0.660	0.660	0.670	0.660	0.670	1,192,000	0.6603	0.00%
2021-01-15	0	0.660	0.660	0.670	0.660	0.680	940,000	620,920	0.6606	0.660	0.660	0.670	0.660	0.680	940,000	0.6606	-2.94%
2021-01-14	0	0.680	0.670	0.680	0.660	0.680	620,000	415,120	0.6695	0.680	0.670	0.680	0.660	0.680	620,000	0.6695	3.03%
2021-01-13	0	0.660	0.660	0.670	0.660	0.660	252,000	166,320	0.6600	0.660	0.660	0.670	0.660	0.660	252,000	0.6600	0.00%
2021-01-12	0	0.660	0.660	0.670	0.660	0.670	504,000	336,320	0.6673	0.660	0.660	0.670	0.660	0.670	504,000	0.6673	-1.49%
2021-01-11	0	0.670	0.660	0.670	0.670	0.670	648,000	434,160	0.6700	0.670	0.660	0.670	0.670	0.670	648,000	0.6700	0.00%
2021-01-08	0	0.670	0.670	0.680	0.670	0.690	2,696,000	1,833,040	0.6799	0.670	0.670	0.680	0.670	0.690	2,696,000	0.6799	1.52%
2021-01-07	0	0.660	0.660	0.670	0.660	0.660	812,000	535,920	0.6600	0.660	0.660	0.670	0.660	0.660	812,000	0.6600	0.00%
2021-01-06	0	0.660	0.660	0.670	0.660	0.670	240,000	160,320	0.6680	0.660	0.660	0.670	0.660	0.670	240,000	0.6680	-1.49%
2021-01-05	0	0.670	0.660	0.670	0.660	0.680	636,000	425,440	0.6689	0.670	0.660	0.670	0.660	0.680	636,000	0.6689	0.00%
2021-01-04	0	0.670	0.660	0.670	0.660	0.680	1,808,000	1,204,120	0.6660	0.670	0.660	0.670	0.660	0.680	1,808,000	0.6660	0.00%
2020-12-31	0	0.670	0.660	0.680	0.660	0.670	128,000	84,960	0.6638	0.670	0.660	0.680	0.660	0.670	128,000	0.6638	0.00%
2020-12-30	0	0.670	0.670	0.680	0.660	0.680	780,000	523,400	0.6710	0.670	0.670	0.680	0.660	0.680	780,000	0.6710	0.00%
2020-12-29	0	0.670	0.660	0.670	0.660	0.670	372,000	246,360	0.6623	0.670	0.660	0.670	0.660	0.670	372,000	0.6623	1.52%
2020-12-28	0	0.660	0.660	0.670	0.660	0.670	542,000	358,080	0.6607	0.660	0.660	0.670	0.660	0.670	542,000	0.6607	-1.49%
2020-12-24	0	0.670	0.660	0.670	0.640	0.700	6,488,000	4,348,040	0.6702	0.670	0.660	0.670	0.640	0.700	6,488,000	0.6702	3.08%
2020-12-23	0	0.650	0.640	0.650	0.640	0.650	508,000	325,320	0.6404	0.650	0.640	0.650	0.640	0.650	508,000	0.6404	0.00%
2020-12-22	0	0.650	0.640	0.660	0.650	0.650	600,000	390,000	0.6500	0.650	0.640	0.660	0.650	0.650	600,000	0.6500	0.00%
2020-12-21	0	0.650	0.650	0.660	0.640	0.660	660,000	427,640	0.6479	0.650	0.650	0.660	0.640	0.660	660,000	0.6479	-1.52%
2020-12-18	0	0.660	0.650	0.660	0.650	0.660	776,000	504,520	0.6502	0.660	0.650	0.660	0.650	0.660	776,000	0.6502	0.00%
2020-12-17	0	0.660	0.650	0.660	0.650	0.660	268,000	175,240	0.6539	0.660	0.650	0.660	0.650	0.660	268,000	0.6539	1.54%
2020-12-16	0	0.650	0.650	0.660	0.640	0.660	356,000	231,720	0.6509	0.650	0.650	0.660	0.640	0.660	356,000	0.6509	0.00%
2020-12-15	0	0.650	0.650	0.660	0.650	0.650	40,000	26,000	0.6500	0.650	0.650	0.660	0.650	0.650	40,000	0.6500	0.00%
2020-12-14	0	0.650	0.640	0.660	0.650	0.650	136,000	88,400	0.6500	0.650	0.640	0.660	0.650	0.650	136,000	0.6500	0.00%
2020-12-11	0	0.650	0.650	0.660	0.650	0.660	736,000	481,080	0.6536	0.650	0.650	0.660	0.650	0.660	736,000	0.6536	0.00%
2020-12-10	0	0.650	0.650	0.660	0.650	0.660	836,000	545,600	0.6526	0.650	0.650	0.660	0.650	0.660	836,000	0.6526	0.00%
2020-12-09	0	0.650	0.650	0.660	0.650	0.670	1,696,000	1,114,600	0.6572	0.650	0.650	0.660	0.650	0.670	1,696,000	0.6572	-2.99%
2020-12-08	0	0.670	0.660	0.670	0.660	0.670	312,000	208,040	0.6668	0.670	0.660	0.670	0.660	0.670	312,000	0.6668	0.00%
2020-12-07	0	0.670	0.660	0.680	0.670	0.680	1,256,000	841,560	0.6700	0.670	0.660	0.680	0.670	0.680	1,256,000	0.6700	-1.47%
2020-12-04	0	0.680	0.680	0.690	0.680	0.680	408,000	277,440	0.6800	0.680	0.680	0.690	0.680	0.680	408,000	0.6800	-1.45%
2020-12-03	0	0.690	0.680	0.690	0.680	0.690	852,000	581,000	0.6819	0.690	0.680	0.690	0.680	0.690	852,000	0.6819	1.47%
2020-12-02	0	0.680	0.680	0.690	0.680	0.690	744,000	507,120	0.6816	0.680	0.680	0.690	0.680	0.690	744,000	0.6816	0.00%
2020-12-01	0	0.680	0.680	0.690	0.680	0.680	240,000	163,200	0.6800	0.680	0.680	0.690	0.680	0.680	240,000	0.6800	0.00%
2020-11-30	0	0.680	0.680	0.690	0.680	0.690	648,000	441,960	0.6820	0.680	0.680	0.690	0.680	0.690	648,000	0.6820	0.00%
2020-11-27	0	0.680	0.680	0.690	0.680	0.690	376,000	257,560	0.6850	0.680	0.680	0.690	0.680	0.690	376,000	0.6850	-1.45%
2020-11-26	0	0.690	0.680	0.690	0.690	0.700	848,000	585,640	0.6906	0.690	0.680	0.690	0.690	0.700	848,000	0.6906	-2.82%
2020-11-25	0	0.710	0.690	0.710	0.690	0.730	3,028,000	2,143,600	0.7079	0.710	0.690	0.710	0.690	0.730	3,028,000	0.7079	2.90%
2020-11-24	0	0.690	0.680	0.690	0.680	0.690	484,000	329,200	0.6802	0.690	0.680	0.690	0.680	0.690	484,000	0.6802	0.00%
2020-11-23	0	0.690	0.690	0.700	0.680	0.690	660,000	453,920	0.6878	0.690	0.690	0.700	0.680	0.690	660,000	0.6878	0.00%
2020-11-20	0	0.690	0.680	0.690	0.680	0.690	572,000	389,960	0.6817	0.690	0.680	0.690	0.680	0.690	572,000	0.6817	1.47%
2020-11-19	0	0.680	0.680	0.690	0.680	0.690	696,000	474,080	0.6811	0.680	0.680	0.690	0.680	0.690	696,000	0.6811	-1.45%
2020-11-18	0	0.690	0.690	0.700	0.680	0.690	752,000	515,880	0.6860	0.690	0.690	0.700	0.680	0.690	752,000	0.6860	0.00%
2020-11-17	0	0.690	0.680	0.690	0.690	0.700	68,000	46,960	0.6906	0.690	0.680	0.690	0.690	0.700	68,000	0.6906	-1.43%
2020-11-16	0	0.700	0.690	0.700	0.690	0.700	80,000	55,240	0.6905	0.700	0.690	0.700	0.690	0.700	80,000	0.6905	0.00%
2020-11-13	0	0.700	0.690	0.700	0.690	0.700	496,000	342,280	0.6901	0.700	0.690	0.700	0.690	0.700	496,000	0.6901	0.00%
2020-11-12	0	0.700	0.690	0.700	0.690	0.730	3,096,000	2,186,040	0.7061	0.700	0.690	0.700	0.690	0.730	3,096,000	0.7061	-1.41%
2020-11-11	0	0.710	0.690	0.710	0.690	0.720	880,000	615,800	0.6998	0.710	0.690	0.710	0.690	0.720	880,000	0.6998	1.43%
2020-11-10	0	0.700	0.690	0.700	0.700	0.720	796,000	561,440	0.7053	0.700	0.690	0.700	0.700	0.720	796,000	0.7053	-2.78%
2020-11-09	0	0.720	0.710	0.720	0.710	0.740	1,520,000	1,090,880	0.7177	0.720	0.710	0.720	0.710	0.740	1,520,000	0.7177	0.00%
2020-11-06	0	0.720	0.710	0.720	0.680	0.790	13,784,000	9,956,720	0.7223	0.720	0.710	0.720	0.680	0.790	13,784,000	0.7223	5.88%
2020-11-05	0	0.680	0.670	0.680	0.650	0.690	2,012,000	1,350,680	0.6713	0.680	0.670	0.680	0.650	0.690	2,012,000	0.6713	6.25%
2020-11-04	0	0.640	0.640	0.650	0.640	0.640	124,000	79,360	0.6400	0.640	0.640	0.650	0.640	0.640	124,000	0.6400	0.00%
2020-11-03	0	0.640	0.640	0.650	0.640	0.650	452,000	290,680	0.6431	0.640	0.640	0.650	0.640	0.650	452,000	0.6431	0.00%
2020-11-02	0	0.640	0.630	0.640	0.630	0.650	404,000	256,120	0.6340	0.640	0.630	0.640	0.630	0.650	404,000	0.6340	0.00%
2020-10-30	0	0.640	0.630	0.640	0.640	0.660	520,000	337,360	0.6488	0.640	0.630	0.640	0.640	0.660	520,000	0.6488	-1.54%
2020-10-29	0	0.650	0.640	0.650	0.620	0.660	2,072,000	1,314,960	0.6346	0.650	0.640	0.650	0.620	0.660	2,072,000	0.6346	-1.52%
2020-10-28	0	0.660	0.650	0.660	0.650	0.660	852,000	554,920	0.6513	0.660	0.650	0.660	0.650	0.660	852,000	0.6513	0.00%
2020-10-27	0	0.660	0.660	0.670	0.660	0.660	632,000	417,120	0.6600	0.660	0.660	0.670	0.660	0.660	632,000	0.6600	-1.49%
2020-10-23	0	0.670	0.660	0.670	0.660	0.670	1,092,000	730,640	0.6691	0.670	0.660	0.670	0.660	0.670	1,092,000	0.6691	0.00%
2020-10-22	0	0.670	0.660	0.670	0.650	0.700	8,556,000	5,667,600	0.6624	0.670	0.660	0.670	0.650	0.700	8,556,000	0.6624	-5.63%
2020-10-21	0	0.710	0.700	0.710	0.690	0.710	1,384,000	962,560	0.6955	0.710	0.700	0.710	0.690	0.710	1,384,000	0.6955	1.43%
2020-10-20	0	0.700	0.700	0.710	0.700	0.710	2,588,000	1,814,240	0.7010	0.700	0.700	0.710	0.700	0.710	2,588,000	0.7010	-2.78%
2020-10-19	0	0.720	0.710	0.720	0.700	0.720	11,412,000	8,060,240	0.7063	0.720	0.710	0.720	0.700	0.720	11,412,000	0.7063	0.00%
2020-10-16	0	0.720	0.710	0.730	0.720	0.720	320,000	230,400	0.7200	0.720	0.710	0.730	0.720	0.720	320,000	0.7200	0.00%
2020-10-15	0	0.720	0.710	0.730	0.710	0.720	1,540,000	1,108,680	0.7199	0.720	0.710	0.730	0.710	0.720	1,540,000	0.7199	0.00%
2020-10-14	0	0.720	0.720	0.730	0.720	0.730	1,444,000	1,049,680	0.7269	0.720	0.720	0.730	0.720	0.730	1,444,000	0.7269	0.00%
2020-10-12	0	0.720	0.720	0.730	0.720	0.740	1,468,000	1,064,240	0.7250	0.720	0.720	0.730	0.720	0.740	1,468,000	0.7250	-2.70%
2020-10-09	0	0.740	0.730	0.740	0.710	0.740	4,492,000	3,239,480	0.7212	0.740	0.730	0.740	0.710	0.740	4,492,000	0.7212	1.37%
2020-10-08	0	0.730	0.710	0.730	0.710	0.730	1,172,000	844,240	0.7203	0.730	0.710	0.730	0.710	0.730	1,172,000	0.7203	0.00%
2020-10-07	0	0.730	0.720	0.730	0.720	0.730	452,000	328,640	0.7271	0.730	0.720	0.730	0.720	0.730	452,000	0.7271	0.00%
2020-10-06	0	0.730	0.720	0.730	0.720	0.730	924,000	673,320	0.7287	0.730	0.720	0.730	0.720	0.730	924,000	0.7287	0.00%
2020-10-05	0	0.730	0.720	0.730	0.710	0.730	3,972,000	2,876,760	0.7243	0.730	0.720	0.730	0.710	0.730	3,972,000	0.7243	-1.35%
2020-09-30	0	0.740	0.730	0.750	0.720	0.760	5,260,000	3,866,120	0.7350	0.740	0.730	0.750	0.720	0.760	5,260,000	0.7350	1.37%
2020-09-29	0	0.730	0.720	0.730	0.700	0.730	2,264,000	1,617,960	0.7146	0.730	0.720	0.730	0.700	0.730	2,264,000	0.7146	1.39%
2020-09-28	0	0.720	0.720	0.730	0.720	0.740	856,000	620,040	0.7243	0.720	0.720	0.730	0.720	0.740	856,000	0.7243	-2.70%
2020-09-25	0	0.740	0.730	0.740	0.730	0.740	1,132,000	826,560	0.7302	0.740	0.730	0.740	0.730	0.740	1,132,000	0.7302	-1.33%
2020-09-24	0	0.750	0.740	0.750	0.720	0.750	2,904,000	2,142,480	0.7378	0.750	0.740	0.750	0.720	0.750	2,904,000	0.7378	1.35%
2020-09-23	0	0.740	0.730	0.740	0.730	0.740	1,056,000	774,880	0.7338	0.740	0.730	0.740	0.730	0.740	1,056,000	0.7338	0.00%
2020-09-22	0	0.740	0.730	0.740	0.730	0.760	4,168,000	3,095,840	0.7428	0.740	0.730	0.740	0.730	0.760	4,168,000	0.7428	-2.63%
2020-09-21	0	0.760	0.760	0.770	0.750	0.850	16,776,000	13,407,040	0.7992	0.760	0.760	0.770	0.750	0.850	16,776,000	0.7992	-6.17%
2020-09-18	0	0.810	0.810	0.820	0.710	0.830	13,332,000	10,229,000	0.7673	0.810	0.810	0.820	0.710	0.830	13,332,000	0.7673	12.50%
2020-09-17	0	0.720	0.710	0.720	0.710	0.720	328,000	234,760	0.7157	0.720	0.710	0.720	0.710	0.720	328,000	0.7157	0.00%
2020-09-16	0	0.720	0.710	0.720	0.710	0.720	964,000	692,640	0.7185	0.720	0.710	0.720	0.710	0.720	964,000	0.7185	0.00%
2020-09-15	0	0.720	0.710	0.720	0.700	0.730	1,736,000	1,243,160	0.7161	0.720	0.710	0.720	0.700	0.730	1,736,000	0.7161	0.00%
2020-09-14	0	0.720	0.710	0.720	0.700	0.730	1,548,000	1,110,000	0.7171	0.720	0.710	0.720	0.700	0.730	1,548,000	0.7171	0.00%
2020-09-11	0	0.720	0.710	0.720	0.710	0.720	920,000	654,600	0.7115	0.720	0.710	0.720	0.710	0.720	920,000	0.7115	0.00%
2020-09-10	0	0.720	0.710	0.720	0.710	0.730	1,496,000	1,077,640	0.7203	0.720	0.710	0.720	0.710	0.730	1,496,000	0.7203	-2.70%
2020-09-09	0	0.740	0.720	0.740	0.700	0.740	1,392,000	1,008,120	0.7242	0.740	0.720	0.740	0.700	0.740	1,392,000	0.7242	1.37%
2020-09-08	0	0.730	0.730	0.740	0.660	0.740	7,760,000	5,352,800	0.6898	0.730	0.730	0.740	0.660	0.740	7,760,000	0.6898	7.35%
2020-09-07	0	0.680	0.670	0.680	0.670	0.700	3,176,000	2,170,480	0.6834	0.680	0.670	0.680	0.670	0.700	3,176,000	0.6834	-4.23%
2020-09-04	0	0.710	0.700	0.710	0.700	0.730	6,260,000	4,466,600	0.7135	0.710	0.700	0.710	0.700	0.730	6,260,000	0.7135	-4.05%
2020-09-03	0	0.740	0.740	0.750	0.740	0.770	4,556,000	3,417,000	0.7500	0.740	0.740	0.750	0.740	0.770	4,556,000	0.7500	-3.90%
2020-09-02	0	0.770	0.760	0.770	0.760	0.890	24,816,000	19,549,680	0.7878	0.770	0.760	0.770	0.760	0.890	24,816,000	0.7878	-13.48%
2020-09-01	0	0.890	0.890	0.900	0.850	0.980	25,092,000	22,547,960	0.8986	0.890	0.890	0.900	0.850	0.980	25,092,000	0.8986	-5.32%
2020-08-31	0	0.940	0.940	0.950	0.860	0.950	21,128,000	19,267,360	0.9119	0.940	0.940	0.950	0.860	0.950	21,128,000	0.9119	9.30%
2020-08-28	0	0.860	0.840	0.850	0.840	0.890	2,824,000	2,451,160	0.8680	0.860	0.840	0.850	0.840	0.890	2,824,000	0.8680	-2.27%
2020-08-27	0	0.880	0.870	0.880	0.840	0.900	6,020,000	5,319,520	0.8836	0.880	0.870	0.880	0.840	0.900	6,020,000	0.8836	4.76%
2020-08-26	0	0.840	0.830	0.840	0.830	0.860	2,632,000	2,218,960	0.8431	0.840	0.830	0.840	0.830	0.860	2,632,000	0.8431	0.00%
2020-08-25	0	0.840	0.840	0.850	0.810	0.920	10,944,000	9,329,160	0.8524	0.840	0.840	0.850	0.810	0.920	10,944,000	0.8524	-6.67%
2020-08-24	0	0.900	0.890	0.900	0.830	0.940	22,772,000	20,383,040	0.8951	0.900	0.890	0.900	0.830	0.940	22,772,000	0.8951	12.50%
2020-08-21	0	0.800	0.800	0.810	0.690	0.810	21,924,500	16,850,235	0.7686	0.800	0.800	0.810	0.690	0.810	21,924,500	0.7686	15.94%
2020-08-20	0	0.690	0.680	0.690	0.660	0.690	996,000	668,520	0.6712	0.690	0.680	0.690	0.660	0.690	996,000	0.6712	1.47%
2020-08-19	0	0.680	0.670	0.680	0.670	0.680	396,000	267,080	0.6744	0.680	0.670	0.680	0.670	0.680	396,000	0.6744	0.00%
2020-08-18	0	0.680	0.670	0.680	0.660	0.680	2,660,000	1,776,800	0.6680	0.680	0.670	0.680	0.660	0.680	2,660,000	0.6680	0.00%
2020-08-17	0	0.680	0.670	0.680	0.670	0.680	1,028,000	690,960	0.6721	0.680	0.670	0.680	0.670	0.680	1,028,000	0.6721	-1.45%
2020-08-14	0	0.690	0.680	0.690	0.680	0.690	1,192,000	815,000	0.6837	0.690	0.680	0.690	0.680	0.690	1,192,000	0.6837	-1.43%
2020-08-13	0	0.700	0.690	0.700	0.690	0.700	96,000	66,640	0.6942	0.700	0.690	0.700	0.690	0.700	96,000	0.6942	0.00%
2020-08-12	0	0.700	0.690	0.700	0.670	0.700	720,000	492,560	0.6841	0.700	0.690	0.700	0.670	0.700	720,000	0.6841	1.45%
2020-08-11	0	0.690	0.680	0.690	0.680	0.690	748,000	515,120	0.6887	0.690	0.680	0.690	0.680	0.690	748,000	0.6887	0.00%
2020-08-10	0	0.690	0.680	0.690	0.670	0.690	2,556,500	1,738,120	0.6799	0.690	0.680	0.690	0.670	0.690	2,556,500	0.6799	0.00%
2020-08-07	0	0.690	0.680	0.690	0.680	0.690	1,920,000	1,315,440	0.6851	0.690	0.680	0.690	0.680	0.690	1,920,000	0.6851	0.00%
2020-08-06	0	0.690	0.690	0.700	0.690	0.700	536,000	371,280	0.6927	0.690	0.690	0.700	0.690	0.700	536,000	0.6927	0.00%
2020-08-05	0	0.690	0.690	0.700	0.690	0.700	1,928,000	1,331,920	0.6908	0.690	0.690	0.700	0.690	0.700	1,928,000	0.6908	-1.43%
2020-08-04	0	0.700	0.700	0.710	0.690	0.710	1,300,000	906,520	0.6973	0.700	0.700	0.710	0.690	0.710	1,300,000	0.6973	-1.41%
2020-08-03	0	0.710	0.700	0.710	0.700	0.710	364,000	256,600	0.7049	0.710	0.700	0.710	0.700	0.710	364,000	0.7049	0.00%
2020-07-31	0	0.710	0.700	0.710	0.700	0.710	264,000	185,440	0.7024	0.710	0.700	0.710	0.700	0.710	264,000	0.7024	1.43%
2020-07-30	0	0.700	0.700	0.710	0.700	0.720	2,912,000	2,059,960	0.7074	0.700	0.700	0.710	0.700	0.720	2,912,000	0.7074	0.00%
2020-07-29	0	0.700	0.700	0.710	0.700	0.720	536,000	379,200	0.7075	0.700	0.700	0.710	0.700	0.720	536,000	0.7075	-1.41%
2020-07-28	0	0.710	0.710	0.720	0.700	0.720	1,428,000	1,012,360	0.7089	0.710	0.710	0.720	0.700	0.720	1,428,000	0.7089	0.00%
2020-07-27	0	0.710	0.700	0.710	0.700	0.720	988,000	694,200	0.7026	0.710	0.700	0.710	0.700	0.720	988,000	0.7026	0.00%
2020-07-24	0	0.710	0.710	0.720	0.690	0.710	4,500,000	3,145,120	0.6989	0.710	0.710	0.720	0.690	0.710	4,500,000	0.6989	-1.39%
2020-07-23	0	0.720	0.710	0.720	0.700	0.720	2,836,000	2,020,760	0.7125	0.720	0.710	0.720	0.700	0.720	2,836,000	0.7125	0.00%
2020-07-22	0	0.720	0.720	0.730	0.720	0.740	3,348,000	2,439,000	0.7285	0.720	0.720	0.730	0.720	0.740	3,348,000	0.7285	-2.70%
2020-07-21	0	0.740	0.730	0.740	0.720	0.740	4,584,000	3,334,600	0.7274	0.740	0.730	0.740	0.720	0.740	4,584,000	0.7274	0.00%
2020-07-20	0	0.740	0.730	0.740	0.730	0.780	8,136,671	6,100,936	0.7498	0.740	0.730	0.740	0.730	0.780	8,136,671	0.7498	-2.63%
2020-07-17	0	0.760	0.750	0.760	0.710	0.770	5,887,560	4,431,883	0.7528	0.760	0.750	0.760	0.710	0.770	5,887,560	0.7528	7.04%
2020-07-16	0	0.710	0.700	0.710	0.700	0.730	2,060,000	1,470,440	0.7138	0.710	0.700	0.710	0.700	0.730	2,060,000	0.7138	-2.74%
2020-07-15	0	0.730	0.720	0.730	0.720	0.740	1,748,000	1,285,960	0.7357	0.730	0.720	0.730	0.720	0.740	1,748,000	0.7357	0.00%
2020-07-14	0	0.730	0.720	0.730	0.710	0.740	4,628,000	3,356,000	0.7252	0.730	0.720	0.730	0.710	0.740	4,628,000	0.7252	-1.35%
2020-07-13	0	0.740	0.730	0.740	0.660	0.750	7,484,000	5,352,880	0.7152	0.740	0.730	0.740	0.660	0.750	7,484,000	0.7152	10.45%
2020-07-10	0	0.670	0.660	0.670	0.660	0.680	448,000	299,320	0.6681	0.670	0.660	0.670	0.660	0.680	448,000	0.6681	-1.47%
2020-07-09	0	0.680	0.670	0.680	0.660	0.690	1,696,000	1,143,640	0.6743	0.680	0.670	0.680	0.660	0.690	1,696,000	0.6743	0.00%
2020-07-08	0	0.680	0.670	0.680	0.670	0.680	1,228,000	827,720	0.6740	0.680	0.670	0.680	0.670	0.680	1,228,000	0.6740	0.00%
2020-07-07	0	0.680	0.670	0.680	0.660	0.680	2,432,000	1,634,920	0.6723	0.680	0.670	0.680	0.660	0.680	2,432,000	0.6723	1.49%
2020-07-06	0	0.670	0.660	0.670	0.640	0.670	2,564,000	1,689,640	0.6590	0.670	0.660	0.670	0.640	0.670	2,564,000	0.6590	4.69%
2020-07-03	0	0.640	0.640	0.650	0.640	0.650	1,492,000	961,760	0.6446	0.640	0.640	0.650	0.640	0.650	1,492,000	0.6446	-1.54%
2020-07-02	0	0.650	0.650	0.660	0.640	0.650	560,000	363,240	0.6486	0.650	0.650	0.660	0.640	0.650	560,000	0.6486	1.56%
2020-06-30	0	0.640	0.630	0.640	0.630	0.650	1,460,000	936,280	0.6413	0.640	0.630	0.640	0.630	0.650	1,460,000	0.6413	0.00%
2020-06-29	0	0.640	0.630	0.640	0.620	0.650	2,412,000	1,531,640	0.6350	0.640	0.630	0.640	0.620	0.650	2,412,000	0.6350	-1.54%
2020-06-26	0	0.650	0.640	0.650	0.640	0.660	2,452,000	1,591,360	0.6490	0.650	0.640	0.650	0.640	0.660	2,452,000	0.6490	-2.99%
2020-06-24	0	0.670	0.660	0.670	0.660	0.670	1,304,000	864,960	0.6633	0.670	0.660	0.670	0.660	0.670	1,304,000	0.6633	0.00%
2020-06-23	0	0.670	0.660	0.670	0.650	0.670	2,452,000	1,627,800	0.6639	0.670	0.660	0.670	0.650	0.670	2,452,000	0.6639	1.52%
2020-06-22	0	0.660	0.660	0.670	0.660	0.680	1,044,000	693,440	0.6642	0.660	0.660	0.670	0.660	0.680	1,044,000	0.6642	-2.94%
2020-06-19	0	0.680	0.670	0.680	0.670	0.680	648,000	439,520	0.6783	0.680	0.670	0.680	0.670	0.680	648,000	0.6783	-1.45%
2020-06-18	0	0.690	0.680	0.690	0.670	0.690	2,920,000	1,987,400	0.6806	0.690	0.680	0.690	0.670	0.690	2,920,000	0.6806	0.00%
2020-06-17	0	0.690	0.680	0.690	0.670	0.690	3,408,000	2,320,560	0.6809	0.690	0.680	0.690	0.670	0.690	3,408,000	0.6809	0.00%
2020-06-16	0	0.690	0.680	0.690	0.680	0.700	4,532,000	3,144,920	0.6939	0.690	0.680	0.690	0.680	0.700	4,532,000	0.6939	1.47%
2020-06-15	0	0.680	0.680	0.690	0.640	0.710	7,356,000	5,040,040	0.6852	0.680	0.680	0.690	0.640	0.710	7,356,000	0.6852	4.62%
2020-06-12	0	0.650	0.640	0.650	0.620	0.650	5,840,000	3,716,560	0.6364	0.650	0.640	0.650	0.620	0.650	5,840,000	0.6364	1.56%
2020-06-11	0	0.640	0.630	0.640	0.620	0.650	3,556,000	2,259,160	0.6353	0.640	0.630	0.640	0.620	0.650	3,556,000	0.6353	-1.54%
2020-06-10	0	0.650	0.640	0.650	0.640	0.670	4,004,000	2,602,840	0.6501	0.650	0.640	0.650	0.640	0.670	4,004,000	0.6501	0.00%
2020-06-09	0	0.650	0.640	0.650	0.590	0.650	7,620,000	4,790,920	0.6287	0.650	0.640	0.650	0.590	0.650	7,620,000	0.6287	12.07%
2020-06-08	0	0.580	0.580	0.590	0.580	0.590	92,000	54,080	0.5878	0.580	0.580	0.590	0.580	0.590	92,000	0.5878	-1.69%
2020-06-05	0	0.590	0.580	0.590	0.580	0.590	512,000	297,920	0.5819	0.590	0.580	0.590	0.580	0.590	512,000	0.5819	0.00%
2020-06-04	0	0.590	0.580	0.590	0.580	0.600	3,160,000	1,858,360	0.5881	0.590	0.580	0.590	0.580	0.600	3,160,000	0.5881	1.72%
2020-06-03	0	0.580	0.570	0.580	0.570	0.580	2,484,000	1,428,200	0.5750	0.580	0.570	0.580	0.570	0.580	2,484,000	0.5750	1.75%
2020-06-02	0	0.570	0.560	0.570	0.560	0.570	2,132,000	1,194,680	0.5604	0.570	0.560	0.570	0.560	0.570	2,132,000	0.5604	1.79%
2020-06-01	0	0.560	0.550	0.560	0.520	0.580	7,020,000	3,870,720	0.5514	0.560	0.550	0.560	0.520	0.580	7,020,000	0.5514	7.69%
2020-05-29	0	0.520	0.510	0.520	0.510	0.530	1,720,000	891,120	0.5181	0.520	0.510	0.520	0.510	0.530	1,720,000	0.5181	0.00%
2020-05-28	0	0.520	0.510	0.520	0.490	0.520	2,516,000	1,262,340	0.5017	0.520	0.510	0.520	0.490	0.520	2,516,000	0.5017	4.00%
2020-05-27	0	0.500	0.500	0.510	0.500	0.520	4,016,000	2,034,360	0.5066	0.500	0.500	0.510	0.500	0.520	4,016,000	0.5066	-5.66%
2020-05-26	0	0.530	0.520	0.530	0.520	0.530	32,000	16,840	0.5263	0.530	0.520	0.530	0.520	0.530	32,000	0.5263	1.92%
2020-05-25	0	0.520	0.520	0.530	0.500	0.520	3,352,000	1,718,320	0.5126	0.520	0.520	0.530	0.500	0.520	3,352,000	0.5126	-1.89%
2020-05-22	0	0.530	0.520	0.530	0.520	0.550	6,756,000	3,636,880	0.5383	0.530	0.520	0.530	0.520	0.550	6,756,000	0.5383	-7.02%
2020-05-21	0	0.570	0.560	0.570	0.550	0.570	672,000	377,040	0.5611	0.570	0.560	0.570	0.550	0.570	672,000	0.5611	0.00%
2020-05-20	0	0.570	0.550	0.570	0.550	0.570	1,772,000	991,280	0.5594	0.570	0.550	0.570	0.550	0.570	1,772,000	0.5594	1.79%
2020-05-19	0	0.560	0.550	0.560	0.550	0.560	760,000	422,960	0.5565	0.560	0.550	0.560	0.550	0.560	760,000	0.5565	1.82%
2020-05-18	0	0.550	0.540	0.550	0.540	0.600	10,664,000	6,024,480	0.5649	0.550	0.540	0.550	0.540	0.600	10,664,000	0.5649	0.00%
2020-05-15	0	0.550	0.550	0.560	0.540	0.560	2,336,000	1,289,760	0.5521	0.550	0.550	0.560	0.540	0.560	2,336,000	0.5521	-3.51%
2020-05-14	0	0.570	0.560	0.570	0.560	0.570	904,000	507,080	0.5609	0.570	0.560	0.570	0.560	0.570	904,000	0.5609	0.00%
2020-05-13	0	0.570	0.560	0.570	0.550	0.590	3,088,000	1,761,440	0.5704	0.570	0.560	0.570	0.550	0.590	3,088,000	0.5704	1.79%
2020-05-12	0	0.560	0.560	0.570	0.510	0.590	9,536,000	5,322,520	0.5582	0.560	0.560	0.570	0.510	0.590	9,536,000	0.5582	-5.08%
2020-05-11	0	0.590	0.580	0.600	0.590	0.600	1,252,000	740,000	0.5911	0.590	0.580	0.600	0.590	0.600	1,252,000	0.5911	0.00%
2020-05-08	0	0.590	0.580	0.590	0.570	0.590	904,000	524,320	0.5800	0.590	0.580	0.590	0.570	0.590	904,000	0.5800	1.72%
2020-05-07	0	0.580	0.570	0.580	0.570	0.580	1,092,000	625,280	0.5726	0.580	0.570	0.580	0.570	0.580	1,092,000	0.5726	-1.69%
2020-05-06	0	0.590	0.570	0.590	0.570	0.590	3,092,000	1,786,240	0.5777	0.590	0.570	0.590	0.570	0.590	3,092,000	0.5777	-1.67%
2020-05-05	0	0.600	0.590	0.600	0.580	0.600	244,000	144,080	0.5905	0.600	0.590	0.600	0.580	0.600	244,000	0.5905	3.45%
2020-05-04	0	0.580	0.570	0.580	0.570	0.580	3,122,000	1,799,140	0.5763	0.580	0.570	0.580	0.570	0.580	3,122,000	0.5763	-3.33%
2020-04-29	0	0.600	0.580	0.600	0.590	0.600	1,448,000	854,640	0.5902	0.600	0.580	0.600	0.590	0.600	1,448,000	0.5902	3.45%
2020-04-28	0	0.580	0.570	0.580	0.560	0.580	1,688,000	964,480	0.5714	0.580	0.570	0.580	0.560	0.580	1,688,000	0.5714	1.75%
2020-04-27	0	0.570	0.570	0.580	0.550	0.580	1,720,000	979,720	0.5696	0.570	0.570	0.580	0.550	0.580	1,720,000	0.5696	3.64%
2020-04-24	0	0.550	0.550	0.560	0.540	0.560	672,000	367,640	0.5471	0.550	0.550	0.560	0.540	0.560	672,000	0.5471	0.00%
2020-04-23	0	0.550	0.540	0.550	0.540	0.550	396,000	213,960	0.5403	0.550	0.540	0.550	0.540	0.550	396,000	0.5403	1.85%
2020-04-22	0	0.540	0.530	0.540	0.520	0.540	808,000	431,320	0.5338	0.540	0.530	0.540	0.520	0.540	808,000	0.5338	1.89%
2020-04-21	0	0.530	0.530	0.540	0.530	0.540	1,342,114	714,275	0.5322	0.530	0.530	0.540	0.530	0.540	1,342,114	0.5322	-3.64%
2020-04-20	0	0.550	0.530	0.550	0.530	0.550	940,000	506,800	0.5391	0.550	0.530	0.550	0.530	0.550	940,000	0.5391	1.85%
2020-04-17	0	0.540	0.530	0.540	0.530	0.550	800,000	431,840	0.5398	0.540	0.530	0.540	0.530	0.550	800,000	0.5398	3.85%
2020-04-16	0	0.520	0.520	0.540	0.520	0.540	1,416,000	748,920	0.5289	0.520	0.520	0.540	0.520	0.540	1,416,000	0.5289	0.00%
2020-04-15	0	0.520	0.520	0.530	0.520	0.540	872,000	463,560	0.5316	0.520	0.520	0.530	0.520	0.540	872,000	0.5316	-1.89%
2020-04-14	0	0.530	0.530	0.540	0.530	0.540	500,000	266,280	0.5326	0.530	0.530	0.540	0.530	0.540	500,000	0.5326	-1.85%
2020-04-09	0	0.540	0.540	0.550	0.510	0.550	4,772,000	2,533,760	0.5310	0.540	0.540	0.550	0.510	0.550	4,772,000	0.5310	5.88%
2020-04-08	0	0.510	0.500	0.520	0.500	0.510	520,000	265,080	0.5098	0.510	0.500	0.520	0.500	0.510	520,000	0.5098	-1.92%
2020-04-07	0	0.520	0.510	0.520	0.510	0.520	616,000	314,600	0.5107	0.520	0.510	0.520	0.510	0.520	616,000	0.5107	1.96%
2020-04-06	0	0.510	0.510	0.520	0.500	0.520	829,000	423,280	0.5106	0.510	0.510	0.520	0.500	0.520	829,000	0.5106	2.00%
2020-04-03	0	0.500	0.500	0.510	0.500	0.510	784,600	399,528	0.5092	0.500	0.500	0.510	0.500	0.510	784,600	0.5092	-1.96%
2020-04-02	0	0.510	0.500	0.510	0.495	0.510	1,056,000	531,560	0.5034	0.510	0.500	0.510	0.495	0.510	1,056,000	0.5034	4.08%
2020-04-01	0	0.490	0.490	0.495	0.490	0.510	540,000	268,160	0.4966	0.490	0.490	0.495	0.490	0.510	540,000	0.4966	-3.92%
2020-03-31	0	0.510	0.500	0.510	0.500	0.510	868,000	440,160	0.5071	0.510	0.500	0.510	0.500	0.510	868,000	0.5071	2.00%
2020-03-30	0	0.500	0.500	0.510	0.500	0.520	972,000	492,480	0.5067	0.500	0.500	0.510	0.500	0.520	972,000	0.5067	-7.41%
2020-03-27	0	0.540	0.530	0.540	0.500	0.540	1,120,000	581,240	0.5190	0.540	0.530	0.540	0.500	0.540	1,120,000	0.5190	8.00%
2020-03-26	0	0.500	0.495	0.500	0.500	0.520	1,592,000	804,320	0.5052	0.500	0.495	0.500	0.500	0.520	1,592,000	0.5052	-3.85%
2020-03-25	0	0.520	0.510	0.520	0.510	0.530	708,000	364,760	0.5152	0.520	0.510	0.520	0.510	0.530	708,000	0.5152	1.96%
2020-03-24	0	0.510	0.500	0.510	0.490	0.510	1,348,000	671,120	0.4979	0.510	0.500	0.510	0.490	0.510	1,348,000	0.4979	4.08%
2020-03-23	0	0.490	0.485	0.490	0.480	0.500	1,812,000	890,980	0.4917	0.490	0.485	0.490	0.480	0.500	1,812,000	0.4917	-3.92%
2020-03-20	0	0.510	0.500	0.510	0.490	0.510	2,183,120	1,088,657	0.4987	0.510	0.500	0.510	0.490	0.510	2,183,120	0.4987	4.08%
2020-03-19	0	0.490	0.485	0.490	0.465	0.500	3,244,000	1,567,940	0.4833	0.490	0.485	0.490	0.465	0.500	3,244,000	0.4833	-3.92%
2020-03-18	0	0.510	0.500	0.510	0.500	0.540	3,016,000	1,566,640	0.5194	0.510	0.500	0.510	0.500	0.540	3,016,000	0.5194	-5.56%
2020-03-17	0	0.540	0.530	0.540	0.530	0.540	1,432,000	761,960	0.5321	0.540	0.530	0.540	0.530	0.540	1,432,000	0.5321	-1.82%
2020-03-16	0	0.550	0.530	0.550	0.530	0.560	1,421,000	774,660	0.5452	0.550	0.530	0.550	0.530	0.560	1,421,000	0.5452	-3.51%
2020-03-13	0	0.570	0.560	0.570	0.530	0.570	1,788,000	980,360	0.5483	0.570	0.560	0.570	0.530	0.570	1,788,000	0.5483	-1.72%
2020-03-12	0	0.580	0.560	0.580	0.560	0.590	2,652,000	1,520,440	0.5733	0.580	0.560	0.580	0.560	0.590	2,652,000	0.5733	-1.69%
2020-03-11	0	0.590	0.590	0.600	0.580	0.610	876,000	517,880	0.5912	0.590	0.590	0.600	0.580	0.610	876,000	0.5912	-1.67%
2020-03-10	0	0.600	0.590	0.600	0.590	0.610	1,008,000	600,760	0.5960	0.600	0.590	0.600	0.590	0.610	1,008,000	0.5960	0.00%
2020-03-09	0	0.600	0.580	0.600	0.580	0.610	2,736,000	1,625,680	0.5942	0.600	0.580	0.600	0.580	0.610	2,736,000	0.5942	-3.23%
2020-03-06	0	0.620	0.610	0.630	0.620	0.630	732,000	454,080	0.6203	0.620	0.610	0.630	0.620	0.630	732,000	0.6203	-1.59%
2020-03-05	0	0.630	0.630	0.640	0.620	0.640	760,000	478,800	0.6300	0.630	0.630	0.640	0.620	0.640	760,000	0.6300	1.61%
2020-03-04	0	0.620	0.620	0.630	0.620	0.630	340,000	212,680	0.6255	0.620	0.620	0.630	0.620	0.630	340,000	0.6255	-1.59%
2020-03-03	0	0.630	0.620	0.640	0.620	0.640	4,588,000	2,874,440	0.6265	0.630	0.620	0.640	0.620	0.640	4,588,000	0.6265	1.61%
2020-03-02	0	0.620	0.620	0.630	0.620	0.640	2,152,000	1,362,480	0.6331	0.620	0.620	0.630	0.620	0.640	2,152,000	0.6331	-1.59%
2020-02-28	0	0.630	0.620	0.630	0.600	0.630	1,747,992	1,073,795	0.6143	0.630	0.620	0.630	0.600	0.630	1,747,992	0.6143	0.00%
2020-02-27	0	0.630	0.620	0.630	0.620	0.630	1,868,000	1,162,400	0.6223	0.630	0.620	0.630	0.620	0.630	1,868,000	0.6223	-1.56%
2020-02-26	0	0.640	0.630	0.640	0.620	0.640	1,412,000	886,160	0.6276	0.640	0.630	0.640	0.620	0.640	1,412,000	0.6276	0.00%
2020-02-25	0	0.640	0.630	0.640	0.630	0.650	1,172,000	750,200	0.6401	0.640	0.630	0.640	0.630	0.650	1,172,000	0.6401	-1.54%
2020-02-24	0	0.650	0.650	0.660	0.610	0.670	9,280,000	6,036,840	0.6505	0.650	0.650	0.660	0.610	0.670	9,280,000	0.6505	4.84%
2020-02-21	0	0.620	0.610	0.620	0.610	0.620	1,412,000	864,400	0.6122	0.620	0.610	0.620	0.610	0.620	1,412,000	0.6122	1.64%
2020-02-20	0	0.610	0.610	0.620	0.610	0.610	300,000	183,000	0.6100	0.610	0.610	0.620	0.610	0.610	300,000	0.6100	-1.61%
2020-02-19	0	0.620	0.610	0.620	0.610	0.620	320,000	195,800	0.6119	0.620	0.610	0.620	0.610	0.620	320,000	0.6119	0.00%
2020-02-18	0	0.620	0.610	0.620	0.600	0.630	2,764,000	1,690,040	0.6114	0.620	0.610	0.620	0.600	0.630	2,764,000	0.6114	0.00%
2020-02-17	0	0.620	0.620	0.630	0.620	0.640	1,420,000	889,680	0.6265	0.620	0.620	0.630	0.620	0.640	1,420,000	0.6265	0.00%
2020-02-14	0	0.620	0.620	0.630	0.620	0.640	440,000	275,320	0.6257	0.620	0.620	0.630	0.620	0.640	440,000	0.6257	-1.59%
2020-02-13	0	0.630	0.620	0.630	0.630	0.640	464,000	292,400	0.6302	0.630	0.620	0.630	0.630	0.640	464,000	0.6302	0.00%
2020-02-12	0	0.630	0.630	0.640	0.620	0.630	1,360,000	851,320	0.6260	0.630	0.630	0.640	0.620	0.630	1,360,000	0.6260	1.61%
2020-02-11	0	0.620	0.620	0.630	0.620	0.640	1,368,000	858,040	0.6272	0.620	0.620	0.630	0.620	0.640	1,368,000	0.6272	0.00%
2020-02-10	0	0.620	0.620	0.630	0.620	0.630	452,000	281,680	0.6232	0.620	0.620	0.630	0.620	0.630	452,000	0.6232	-1.59%
2020-02-07	0	0.630	0.620	0.630	0.620	0.630	1,104,000	693,560	0.6282	0.630	0.620	0.630	0.620	0.630	1,104,000	0.6282	-1.56%
2020-02-06	0	0.640	0.630	0.640	0.630	0.640	1,116,000	708,720	0.6351	0.640	0.630	0.640	0.630	0.640	1,116,000	0.6351	1.59%
2020-02-05	0	0.630	0.620	0.630	0.630	0.640	1,436,000	905,000	0.6302	0.630	0.620	0.630	0.630	0.640	1,436,000	0.6302	-1.56%
2020-02-04	0	0.640	0.630	0.640	0.630	0.640	576,000	365,360	0.6343	0.640	0.630	0.640	0.630	0.640	576,000	0.6343	1.59%
2020-02-03	0	0.630	0.620	0.630	0.620	0.640	336,000	212,000	0.6310	0.630	0.620	0.630	0.620	0.640	336,000	0.6310	-1.56%
2020-01-31	0	0.640	0.640	0.650	0.620	0.640	1,820,000	1,146,920	0.6302	0.640	0.640	0.650	0.620	0.640	1,820,000	0.6302	3.23%
2020-01-30	0	0.620	0.620	0.630	0.610	0.630	6,040,000	3,715,200	0.6151	0.620	0.620	0.630	0.610	0.630	6,040,000	0.6151	-3.12%
2020-01-29	0	0.640	0.630	0.640	0.620	0.640	2,088,000	1,311,480	0.6281	0.640	0.630	0.640	0.620	0.640	2,088,000	0.6281	-3.03%
2020-01-24	0	0.660	0.660	0.670	0.600	0.670	2,677,000	1,741,310	0.6505	0.660	0.660	0.670	0.600	0.670	2,677,000	0.6505	-2.94%
2020-01-23	0	0.680	0.670	0.680	0.670	0.680	420,000	281,800	0.6710	0.680	0.670	0.680	0.670	0.680	420,000	0.6710	-1.45%
2020-01-22	0	0.690	0.680	0.690	0.670	0.690	536,000	363,240	0.6777	0.690	0.680	0.690	0.670	0.690	536,000	0.6777	1.47%
2020-01-21	0	0.680	0.670	0.680	0.660	0.680	3,080,000	2,075,360	0.6738	0.680	0.670	0.680	0.660	0.680	3,080,000	0.6738	-1.45%
2020-01-20	0	0.690	0.680	0.690	0.680	0.690	688,000	471,240	0.6849	0.690	0.680	0.690	0.680	0.690	688,000	0.6849	-1.43%
2020-01-17	0	0.700	0.690	0.700	0.680	0.700	1,752,000	1,201,840	0.6860	0.700	0.690	0.700	0.680	0.700	1,752,000	0.6860	1.45%
2020-01-16	0	0.690	0.690	0.700	0.690	0.700	152,000	104,960	0.6905	0.690	0.690	0.700	0.690	0.700	152,000	0.6905	0.00%
2020-01-15	0	0.690	0.690	0.700	0.680	0.690	764,000	526,760	0.6895	0.690	0.690	0.700	0.680	0.690	764,000	0.6895	-1.43%
2020-01-14	0	0.700	0.690	0.700	0.690	0.710	368,000	256,840	0.6979	0.700	0.690	0.700	0.690	0.710	368,000	0.6979	1.45%
2020-01-13	0	0.690	0.690	0.700	0.690	0.700	524,000	362,840	0.6924	0.690	0.690	0.700	0.690	0.700	524,000	0.6924	0.00%
2020-01-10	0	0.690	0.690	0.700	0.690	0.690	752,000	518,880	0.6900	0.690	0.690	0.700	0.690	0.690	752,000	0.6900	0.00%
2020-01-09	0	0.690	0.690	0.700	0.690	0.710	848,000	591,400	0.6974	0.690	0.690	0.700	0.690	0.710	848,000	0.6974	1.47%
2020-01-08	0	0.680	0.680	0.690	0.670	0.690	1,796,000	1,229,040	0.6843	0.680	0.680	0.690	0.670	0.690	1,796,000	0.6843	-1.45%
2020-01-07	0	0.690	0.690	0.700	0.690	0.710	1,496,000	1,039,040	0.6945	0.690	0.690	0.700	0.690	0.710	1,496,000	0.6945	-1.43%
2020-01-06	0	0.700	0.700	0.710	0.700	0.710	776,000	545,440	0.7029	0.700	0.700	0.710	0.700	0.710	776,000	0.7029	-1.41%
2020-01-03	0	0.710	0.700	0.710	0.710	0.720	1,056,000	756,880	0.7167	0.710	0.700	0.710	0.710	0.720	1,056,000	0.7167	1.43%
2020-01-02	0	0.700	0.700	0.710	0.690	0.710	852,000	595,400	0.6988	0.700	0.700	0.710	0.690	0.710	852,000	0.6988	0.00%
2019-12-31	0	0.700	0.690	0.700	0.700	0.710	348,000	243,800	0.7006	0.700	0.690	0.700	0.700	0.710	348,000	0.7006	0.00%
2019-12-30	0	0.700	0.690	0.710	0.690	0.700	452,000	316,240	0.6996	0.700	0.690	0.710	0.690	0.700	452,000	0.6996	-1.41%
2019-12-27	0	0.710	0.700	0.710	0.690	0.710	1,264,000	881,960	0.6978	0.710	0.700	0.710	0.690	0.710	1,264,000	0.6978	1.43%
2019-12-24	0	0.700	0.690	0.700	0.700	0.700	36,000	25,200	0.7000	0.700	0.690	0.700	0.700	0.700	36,000	0.7000	0.00%
2019-12-23	0	0.700	0.690	0.700	0.700	0.700	364,000	254,800	0.7000	0.700	0.690	0.700	0.700	0.700	364,000	0.7000	-1.41%
2019-12-20	0	0.710	0.700	0.710	0.700	0.710	360,000	254,200	0.7061	0.710	0.700	0.710	0.700	0.710	360,000	0.7061	0.00%
2019-12-19	0	0.710	0.700	0.710	0.700	0.710	896,000	629,920	0.7030	0.710	0.700	0.710	0.700	0.710	896,000	0.7030	0.00%
2019-12-18	0	0.710	0.710	0.720	0.710	0.720	692,000	492,600	0.7118	0.710	0.710	0.720	0.710	0.720	692,000	0.7118	-2.74%
2019-12-17	0	0.730	0.720	0.730	0.730	0.730	1,152,000	840,960	0.7300	0.730	0.720	0.730	0.730	0.730	1,152,000	0.7300	1.39%
2019-12-16	0	0.720	0.720	0.730	0.710	0.740	2,416,000	1,753,880	0.7259	0.720	0.720	0.730	0.710	0.740	2,416,000	0.7259	0.00%
2019-12-13	0	0.720	0.700	0.720	0.700	0.720	1,096,000	780,400	0.7120	0.720	0.700	0.720	0.700	0.720	1,096,000	0.7120	1.41%
2019-12-12	0	0.710	0.710	0.720	0.710	0.730	720,000	513,720	0.7135	0.710	0.710	0.720	0.710	0.730	720,000	0.7135	-2.74%
2019-12-11	0	0.730	0.710	0.730	0.710	0.730	200,000	143,320	0.7166	0.730	0.710	0.730	0.710	0.730	200,000	0.7166	2.82%
2019-12-10	0	0.710	0.710	0.730	0.710	0.710	28,000	19,880	0.7100	0.710	0.710	0.730	0.710	0.710	28,000	0.7100	-1.39%
2019-12-09	0	0.720	0.710	0.720	0.710	0.730	592,000	428,440	0.7237	0.720	0.710	0.720	0.710	0.730	592,000	0.7237	-2.70%
2019-12-06	0	0.740	0.730	0.740	0.720	0.740	636,000	467,200	0.7346	0.740	0.730	0.740	0.720	0.740	636,000	0.7346	0.00%
2019-12-05	0	0.740	0.740	0.750	0.700	0.740	5,708,000	4,154,080	0.7278	0.740	0.740	0.750	0.700	0.740	5,708,000	0.7278	5.71%
2019-12-04	0	0.700	0.690	0.700	0.680	0.700	1,284,000	882,640	0.6874	0.700	0.690	0.700	0.680	0.700	1,284,000	0.6874	2.94%
2019-12-03	0	0.680	0.680	0.690	0.660	0.690	816,000	552,480	0.6771	0.680	0.680	0.690	0.660	0.690	816,000	0.6771	1.49%
2019-12-02	0	0.670	0.660	0.670	0.660	0.670	1,376,000	913,440	0.6638	0.670	0.660	0.670	0.660	0.670	1,376,000	0.6638	0.00%
2019-11-29	0	0.670	0.660	0.670	0.660	0.680	3,160,000	2,108,200	0.6672	0.670	0.660	0.670	0.660	0.680	3,160,000	0.6672	-2.90%
2019-11-28	0	0.690	0.670	0.690	0.670	0.690	1,088,000	739,880	0.6800	0.690	0.670	0.690	0.670	0.690	1,088,000	0.6800	0.00%
2019-11-27	0	0.690	0.690	0.700	0.680	0.700	828,000	569,120	0.6873	0.690	0.690	0.700	0.680	0.700	828,000	0.6873	0.00%
2019-11-26	0	0.690	0.680	0.700	0.680	0.690	908,000	623,680	0.6869	0.690	0.680	0.700	0.680	0.690	908,000	0.6869	-1.43%
2019-11-25	0	0.700	0.690	0.700	0.680	0.700	1,216,000	841,920	0.6924	0.700	0.690	0.700	0.680	0.700	1,216,000	0.6924	0.00%
2019-11-22	0	0.700	0.690	0.700	0.690	0.700	276,000	192,600	0.6978	0.700	0.690	0.700	0.690	0.700	276,000	0.6978	1.45%
2019-11-21	0	0.690	0.690	0.700	0.690	0.700	408,000	282,760	0.6930	0.690	0.690	0.700	0.690	0.700	408,000	0.6930	-2.82%
2019-11-20	0	0.710	0.700	0.710	0.700	0.710	876,000	618,840	0.7064	0.710	0.700	0.710	0.700	0.710	876,000	0.7064	1.43%
2019-11-19	0	0.700	0.700	0.710	0.700	0.720	732,000	519,880	0.7102	0.700	0.700	0.710	0.700	0.720	732,000	0.7102	-1.41%
2019-11-18	0	0.710	0.700	0.710	0.700	0.720	3,472,000	2,462,040	0.7091	0.710	0.700	0.710	0.700	0.720	3,472,000	0.7091	1.43%
2019-11-15	0	0.700	0.690	0.700	0.690	0.710	2,464,000	1,723,200	0.6994	0.700	0.690	0.700	0.690	0.710	2,464,000	0.6994	-2.78%
2019-11-14	0	0.720	0.710	0.720	0.700	0.750	6,844,000	4,923,280	0.7194	0.720	0.710	0.720	0.700	0.750	6,844,000	0.7194	-4.00%
2019-11-13	0	0.750	0.740	0.750	0.750	0.770	4,201,600	3,172,568	0.7551	0.750	0.740	0.750	0.750	0.770	4,201,600	0.7551	-2.60%
2019-11-12	0	0.770	0.760	0.770	0.750	0.770	4,596,000	3,489,560	0.7593	0.770	0.760	0.770	0.750	0.770	4,596,000	0.7593	0.00%
2019-11-11	0	0.770	0.760	0.770	0.760	0.780	3,574,400	2,767,408	0.7742	0.770	0.760	0.770	0.760	0.780	3,574,400	0.7742	-3.75%
2019-11-08	0	0.800	0.780	0.790	0.780	0.800	1,384,000	1,096,560	0.7923	0.800	0.780	0.790	0.780	0.800	1,384,000	0.7923	0.00%
2019-11-07	0	0.800	0.800	0.810	0.770	0.820	4,726,000	3,764,740	0.7966	0.800	0.800	0.810	0.770	0.820	4,726,000	0.7966	2.56%
2019-11-06	0	0.780	0.770	0.780	0.770	0.780	1,792,000	1,383,360	0.7720	0.780	0.770	0.780	0.770	0.780	1,792,000	0.7720	1.30%
2019-11-05	0	0.770	0.770	0.780	0.760	0.780	1,740,000	1,339,920	0.7701	0.770	0.770	0.780	0.760	0.780	1,740,000	0.7701	1.32%
2019-11-04	0	0.760	0.760	0.770	0.760	0.770	3,544,000	2,703,160	0.7627	0.760	0.760	0.770	0.760	0.770	3,544,000	0.7627	0.00%
2019-11-01	0	0.760	0.760	0.770	0.760	0.780	2,064,000	1,586,360	0.7686	0.760	0.760	0.770	0.760	0.780	2,064,000	0.7686	-2.56%
2019-10-31	0	0.780	0.770	0.780	0.770	0.780	684,000	529,320	0.7739	0.780	0.770	0.780	0.770	0.780	684,000	0.7739	1.30%
2019-10-30	0	0.770	0.770	0.780	0.750	0.790	3,748,000	2,889,200	0.7709	0.770	0.770	0.780	0.750	0.790	3,748,000	0.7709	1.32%
2019-10-29	0	0.760	0.750	0.760	0.740	0.760	2,040,000	1,534,360	0.7521	0.760	0.750	0.760	0.740	0.760	2,040,000	0.7521	0.00%
2019-10-28	0	0.760	0.760	0.770	0.740	0.780	3,744,000	2,861,640	0.7643	0.760	0.760	0.770	0.740	0.780	3,744,000	0.7643	1.33%
2019-10-25	0	0.750	0.740	0.750	0.740	0.750	596,000	444,640	0.7460	0.750	0.740	0.750	0.740	0.750	596,000	0.7460	1.35%
2019-10-24	0	0.740	0.740	0.750	0.740	0.760	728,000	540,320	0.7422	0.740	0.740	0.750	0.740	0.760	728,000	0.7422	0.00%
2019-10-23	0	0.740	0.740	0.750	0.740	0.760	2,200,000	1,648,880	0.7495	0.740	0.740	0.750	0.740	0.760	2,200,000	0.7495	0.00%
2019-10-22	0	0.740	0.740	0.750	0.740	0.790	7,308,000	5,582,680	0.7639	0.740	0.740	0.750	0.740	0.790	7,308,000	0.7639	-5.13%
2019-10-21	0	0.780	0.770	0.780	0.670	0.790	26,219,000	19,499,670	0.7437	0.780	0.770	0.780	0.670	0.790	26,219,000	0.7437	14.71%
2019-10-18	0	0.680	0.670	0.680	0.660	0.690	1,368,000	920,840	0.6731	0.680	0.670	0.680	0.660	0.690	1,368,000	0.6731	0.00%
2019-10-17	0	0.680	0.680	0.690	0.680	0.700	1,980,000	1,362,040	0.6879	0.680	0.680	0.690	0.680	0.700	1,980,000	0.6879	1.49%
2019-10-16	0	0.670	0.670	0.680	0.660	0.700	6,346,000	4,345,060	0.6847	0.670	0.670	0.680	0.660	0.700	6,346,000	0.6847	1.52%
2019-10-15	0	0.660	0.650	0.660	0.650	0.660	480,000	313,360	0.6528	0.660	0.650	0.660	0.650	0.660	480,000	0.6528	0.00%
2019-10-14	0	0.660	0.650	0.660	0.650	0.660	940,000	614,760	0.6540	0.660	0.650	0.660	0.650	0.660	940,000	0.6540	0.00%
2019-10-11	0	0.660	0.650	0.660	0.630	0.660	1,556,000	1,010,080	0.6492	0.660	0.650	0.660	0.630	0.660	1,556,000	0.6492	3.13%
2019-10-10	0	0.640	0.630	0.640	0.630	0.640	540,000	344,240	0.6375	0.640	0.630	0.640	0.630	0.640	540,000	0.6375	-1.54%
2019-10-09	0	0.650	0.640	0.650	0.630	0.660	4,232,000	2,710,360	0.6404	0.650	0.640	0.650	0.630	0.660	4,232,000	0.6404	-1.52%
2019-10-08	0	0.660	0.660	0.670	0.660	0.670	400,000	267,400	0.6685	0.660	0.660	0.670	0.660	0.670	400,000	0.6685	-1.49%
2019-10-04	0	0.670	0.660	0.670	0.660	0.680	580,000	386,040	0.6656	0.670	0.660	0.670	0.660	0.680	580,000	0.6656	0.00%
2019-10-03	0	0.670	0.660	0.670	0.660	0.680	704,000	469,560	0.6670	0.670	0.660	0.670	0.660	0.680	704,000	0.6670	-1.47%
2019-10-02	0	0.680	0.660	0.680	0.660	0.680	520,000	347,080	0.6675	0.680	0.660	0.680	0.660	0.680	520,000	0.6675	3.03%
2019-09-30	0	0.660	0.650	0.660	0.640	0.660	1,116,000	731,640	0.6556	0.660	0.650	0.660	0.640	0.660	1,116,000	0.6556	1.54%
2019-09-27	0	0.650	0.650	0.660	0.640	0.660	1,140,000	743,240	0.6520	0.650	0.650	0.660	0.640	0.660	1,140,000	0.6520	0.00%
2019-09-26	0	0.650	0.650	0.660	0.650	0.660	720,000	468,520	0.6507	0.650	0.650	0.660	0.650	0.660	720,000	0.6507	0.00%
2019-09-25	0	0.650	0.650	0.660	0.650	0.670	1,254,000	831,780	0.6633	0.650	0.650	0.660	0.650	0.670	1,254,000	0.6633	-2.99%
2019-09-24	0	0.670	0.670	0.680	0.670	0.690	460,000	312,360	0.6790	0.670	0.670	0.680	0.670	0.690	460,000	0.6790	-1.47%
2019-09-23	0	0.680	0.680	0.690	0.670	0.690	3,304,000	2,235,160	0.6765	0.680	0.680	0.690	0.670	0.690	3,304,000	0.6765	-2.86%
2019-09-20	0	0.700	0.700	0.710	0.690	0.730	6,104,000	4,310,760	0.7062	0.700	0.700	0.710	0.690	0.730	6,104,000	0.7062	-5.41%
2019-09-19	0	0.740	0.730	0.740	0.710	0.760	8,768,000	6,436,280	0.7341	0.740	0.730	0.740	0.710	0.760	8,768,000	0.7341	-3.90%
2019-09-18	0	0.770	0.760	0.780	0.760	0.790	6,543,000	5,089,420	0.7778	0.770	0.760	0.780	0.760	0.790	6,543,000	0.7778	-2.53%
2019-09-17	0	0.790	0.780	0.790	0.770	0.840	12,704,000	10,122,320	0.7968	0.790	0.780	0.790	0.770	0.840	12,704,000	0.7968	-4.82%
2019-09-16	0	0.830	0.810	0.830	0.810	0.840	6,233,000	5,132,030	0.8234	0.830	0.810	0.830	0.810	0.840	6,233,000	0.8234	3.75%
2019-09-13	0	0.800	0.800	0.810	0.760	0.820	7,544,000	5,905,240	0.7828	0.800	0.800	0.810	0.760	0.820	7,544,000	0.7828	2.56%
2019-09-12	0	0.780	0.770	0.780	0.770	0.820	10,232,000	8,061,560	0.7879	0.780	0.770	0.780	0.770	0.820	10,232,000	0.7879	1.30%
2019-09-11	0	0.770	0.770	0.780	0.680	0.790	12,976,000	9,648,560	0.7436	0.770	0.770	0.780	0.680	0.790	12,976,000	0.7436	11.59%
2019-09-10	0	0.690	0.680	0.690	0.670	0.690	756,000	515,920	0.6824	0.690	0.680	0.690	0.670	0.690	756,000	0.6824	1.47%
2019-09-09	0	0.680	0.670	0.690	0.670	0.690	1,504,000	1,016,680	0.6760	0.680	0.670	0.690	0.670	0.690	1,504,000	0.6760	1.49%
2019-09-06	0	0.670	0.660	0.670	0.650	0.670	428,000	282,320	0.6596	0.670	0.660	0.670	0.650	0.670	428,000	0.6596	1.52%
2019-09-05	0	0.660	0.650	0.660	0.640	0.660	1,008,000	661,280	0.6560	0.660	0.650	0.660	0.640	0.660	1,008,000	0.6560	1.54%
2019-09-04	0	0.650	0.650	0.660	0.640	0.660	2,380,000	1,552,360	0.6523	0.650	0.650	0.660	0.640	0.660	2,380,000	0.6523	3.17%
2019-09-03	0	0.630	0.630	0.640	0.630	0.640	1,012,000	643,160	0.6355	0.630	0.630	0.640	0.630	0.640	1,012,000	0.6355	-1.56%
2019-09-02	0	0.640	0.630	0.640	0.630	0.650	872,000	557,880	0.6398	0.640	0.630	0.640	0.630	0.650	872,000	0.6398	-1.54%
2019-08-30	0	0.650	0.630	0.650	0.630	0.650	1,076,000	688,000	0.6394	0.650	0.630	0.650	0.630	0.650	1,076,000	0.6394	0.00%
2019-08-29	0	0.650	0.640	0.650	0.630	0.650	1,380,000	884,840	0.6412	0.650	0.640	0.650	0.630	0.650	1,380,000	0.6412	3.17%
2019-08-28	0	0.630	0.630	0.640	0.620	0.650	1,645,105	1,043,074	0.6340	0.630	0.630	0.640	0.620	0.650	1,645,105	0.6340	-1.56%
2019-08-27	0	0.640	0.630	0.640	0.630	0.650	1,180,000	756,960	0.6415	0.640	0.630	0.640	0.630	0.650	1,180,000	0.6415	0.00%
2019-08-26	0	0.640	0.630	0.640	0.620	0.660	3,472,000	2,201,800	0.6342	0.640	0.630	0.640	0.620	0.660	3,472,000	0.6342	-4.48%
2019-08-23	0	0.670	0.660	0.670	0.650	0.670	1,716,000	1,135,600	0.6618	0.670	0.660	0.670	0.650	0.670	1,716,000	0.6618	0.00%
2019-08-22	0	0.670	0.660	0.670	0.660	0.680	1,564,000	1,041,040	0.6656	0.670	0.660	0.670	0.660	0.680	1,564,000	0.6656	-2.90%
2019-08-21	0	0.690	0.680	0.690	0.670	0.690	432,000	293,800	0.6801	0.690	0.680	0.690	0.670	0.690	432,000	0.6801	0.00%
2019-08-20	0	0.690	0.670	0.690	0.660	0.690	2,568,000	1,744,240	0.6792	0.690	0.670	0.690	0.660	0.690	2,568,000	0.6792	4.55%
2019-08-19	0	0.660	0.660	0.670	0.640	0.670	1,312,000	857,080	0.6533	0.660	0.660	0.670	0.640	0.670	1,312,000	0.6533	4.76%
2019-08-16	0	0.630	0.620	0.630	0.600	0.660	5,812,000	3,635,360	0.6255	0.630	0.620	0.630	0.600	0.660	5,812,000	0.6255	3.28%
2019-08-15	0	0.610	0.600	0.610	0.580	0.610	1,564,000	932,240	0.5961	0.610	0.600	0.610	0.580	0.610	1,564,000	0.5961	1.67%
2019-08-14	0	0.600	0.600	0.610	0.600	0.630	1,820,000	1,110,280	0.6100	0.600	0.600	0.610	0.600	0.630	1,820,000	0.6100	-1.64%
2019-08-13	0	0.610	0.600	0.610	0.600	0.650	3,472,000	2,144,840	0.6178	0.610	0.600	0.610	0.600	0.650	3,472,000	0.6178	-7.58%
2019-08-12	0	0.660	0.650	0.660	0.650	0.680	1,656,000	1,098,000	0.6630	0.660	0.650	0.660	0.650	0.680	1,656,000	0.6630	-2.94%
2019-08-09	0	0.680	0.670	0.680	0.670	0.680	2,244,000	1,517,840	0.6764	0.680	0.670	0.680	0.670	0.680	2,244,000	0.6764	1.49%
2019-08-08	0	0.670	0.670	0.680	0.660	0.730	3,276,000	2,236,960	0.6828	0.670	0.670	0.680	0.660	0.730	3,276,000	0.6828	1.52%
2019-08-07	0	0.660	0.650	0.670	0.650	0.660	456,000	300,120	0.6582	0.660	0.650	0.670	0.650	0.660	456,000	0.6582	0.00%
2019-08-06	0	0.660	0.660	0.670	0.630	0.670	2,956,000	1,923,600	0.6507	0.660	0.660	0.670	0.630	0.670	2,956,000	0.6507	-4.35%
2019-08-05	0	0.690	0.680	0.690	0.680	0.730	3,760,000	2,661,600	0.7079	0.690	0.680	0.690	0.680	0.730	3,760,000	0.7079	-8.00%
2019-08-02	0	0.750	0.740	0.750	0.730	0.760	3,320,000	2,470,000	0.7440	0.750	0.740	0.750	0.730	0.760	3,320,000	0.7440	-2.60%
2019-08-01	0	0.770	0.760	0.770	0.750	0.770	296,000	225,080	0.7604	0.770	0.760	0.770	0.750	0.770	296,000	0.7604	1.32%
2019-07-31	0	0.760	0.760	0.770	0.760	0.770	236,000	179,720	0.7615	0.760	0.760	0.770	0.760	0.770	236,000	0.7615	0.00%
2019-07-30	0	0.760	0.760	0.780	0.760	0.780	764,000	585,960	0.7670	0.760	0.760	0.780	0.760	0.780	764,000	0.7670	0.00%
2019-07-29	0	0.760	0.760	0.770	0.760	0.780	3,136,000	2,396,760	0.7643	0.760	0.760	0.770	0.760	0.780	3,136,000	0.7643	-1.30%
2019-07-26	0	0.770	0.770	0.780	0.770	0.780	956,000	736,760	0.7707	0.770	0.770	0.780	0.770	0.780	956,000	0.7707	-1.28%
2019-07-25	0	0.780	0.770	0.780	0.770	0.780	488,000	376,000	0.7705	0.780	0.770	0.780	0.770	0.780	488,000	0.7705	0.00%
2019-07-24	0	0.780	0.770	0.780	0.770	0.780	540,000	417,840	0.7738	0.780	0.770	0.780	0.770	0.780	540,000	0.7738	0.00%
2019-07-23	0	0.780	0.780	0.790	0.770	0.780	692,000	538,640	0.7784	0.780	0.780	0.790	0.770	0.780	692,000	0.7784	0.00%
2019-07-22	0	0.780	0.770	0.780	0.770	0.790	300,000	233,240	0.7775	0.780	0.770	0.780	0.770	0.790	300,000	0.7775	-1.27%
2019-07-19	0	0.790	0.780	0.790	0.770	0.790	636,000	496,080	0.7800	0.790	0.780	0.790	0.770	0.790	636,000	0.7800	2.60%
2019-07-18	0	0.770	0.770	0.780	0.770	0.780	457,900	354,707	0.7746	0.770	0.770	0.780	0.770	0.780	457,900	0.7746	-1.28%
2019-07-17	0	0.780	0.780	0.790	0.780	0.780	1,068,000	833,040	0.7800	0.780	0.780	0.790	0.780	0.780	1,068,000	0.7800	-1.27%
2019-07-16	0	0.790	0.780	0.790	0.780	0.790	265,680	207,380	0.7806	0.790	0.780	0.790	0.780	0.790	265,680	0.7806	1.28%
2019-07-15	0	0.780	0.780	0.790	0.780	0.790	1,916,000	1,512,200	0.7892	0.780	0.780	0.790	0.780	0.790	1,916,000	0.7892	-1.27%
2019-07-12	0	0.790	0.790	0.800	0.790	0.800	612,000	487,040	0.7958	0.790	0.790	0.800	0.790	0.800	612,000	0.7958	-2.47%
2019-07-11	0	0.810	0.800	0.810	0.790	0.810	1,052,000	842,720	0.8011	0.810	0.800	0.810	0.790	0.810	1,052,000	0.8011	1.25%
2019-07-10	0	0.800	0.790	0.800	0.790	0.800	442,000	349,580	0.7909	0.800	0.790	0.800	0.790	0.800	442,000	0.7909	1.27%
2019-07-09	0	0.790	0.790	0.800	0.780	0.790	956,000	753,520	0.7882	0.790	0.790	0.800	0.780	0.790	956,000	0.7882	0.00%
2019-07-08	0	0.790	0.790	0.800	0.790	0.800	1,332,000	1,053,360	0.7908	0.790	0.790	0.800	0.790	0.800	1,332,000	0.7908	-1.25%
2019-07-05	0	0.800	0.800	0.810	0.800	0.810	500,000	401,040	0.8021	0.800	0.800	0.810	0.800	0.810	500,000	0.8021	0.00%
2019-07-04	0	0.800	0.800	0.810	0.800	0.820	1,960,000	1,584,840	0.8086	0.800	0.800	0.810	0.800	0.820	1,960,000	0.8086	0.00%
2019-07-03	0	0.800	0.790	0.800	0.790	0.810	2,284,000	1,840,040	0.8056	0.800	0.790	0.800	0.790	0.810	2,284,000	0.8056	1.27%
2019-07-02	0	0.790	0.790	0.800	0.790	0.800	396,000	313,680	0.7921	0.790	0.790	0.800	0.790	0.800	396,000	0.7921	1.28%
2019-06-28	0	0.780	0.780	0.790	0.780	0.800	248,000	196,120	0.7908	0.780	0.780	0.790	0.780	0.800	248,000	0.7908	-1.27%
2019-06-27	0	0.790	0.780	0.790	0.780	0.800	1,651,000	1,305,480	0.7907	0.790	0.780	0.790	0.780	0.800	1,651,000	0.7907	-1.25%
2019-06-26	0	0.800	0.790	0.800	0.780	0.800	1,742,000	1,377,220	0.7906	0.800	0.790	0.800	0.780	0.800	1,742,000	0.7906	2.56%
2019-06-25	0	0.780	0.770	0.790	0.780	0.800	6,212,000	4,890,520	0.7873	0.780	0.770	0.790	0.780	0.800	6,212,000	0.7873	1.30%
2019-06-24	0	0.770	0.760	0.770	0.760	0.780	1,428,000	1,100,200	0.7704	0.770	0.760	0.770	0.760	0.780	1,428,000	0.7704	-1.28%
2019-06-21	0	0.780	0.770	0.780	0.770	0.790	1,192,000	928,840	0.7792	0.780	0.770	0.780	0.770	0.790	1,192,000	0.7792	0.00%
2019-06-20	0	0.780	0.780	0.790	0.780	0.790	1,224,000	955,760	0.7808	0.780	0.780	0.790	0.780	0.790	1,224,000	0.7808	0.00%
2019-06-19	0	0.780	0.780	0.790	0.770	0.790	1,432,000	1,119,160	0.7815	0.780	0.780	0.790	0.770	0.790	1,432,000	0.7815	1.30%
2019-06-18	0	0.770	0.760	0.770	0.760	0.770	1,928,000	1,481,200	0.7683	0.770	0.760	0.770	0.760	0.770	1,928,000	0.7683	0.00%
2019-06-17	0	0.770	0.770	0.780	0.760	0.790	4,056,000	3,141,440	0.7745	0.770	0.770	0.780	0.760	0.790	4,056,000	0.7745	0.00%
2019-06-14	0	0.770	0.770	0.780	0.760	0.810	7,328,000	5,678,920	0.7750	0.770	0.770	0.780	0.760	0.810	7,328,000	0.7750	-4.94%
2019-06-13	0	0.810	0.800	0.810	0.780	0.810	2,162,000	1,707,600	0.7898	0.810	0.800	0.810	0.780	0.810	2,162,000	0.7898	2.53%
2019-06-12	0	0.790	0.780	0.800	0.790	0.830	4,818,000	3,866,080	0.8024	0.790	0.780	0.800	0.790	0.830	4,818,000	0.8024	-4.82%
2019-06-11	0	0.830	0.820	0.840	0.820	0.840	2,340,000	1,941,080	0.8295	0.830	0.820	0.840	0.820	0.840	2,340,000	0.8295	1.22%
2019-06-10	0	0.820	0.820	0.830	0.810	0.830	1,996,000	1,637,120	0.8202	0.820	0.820	0.830	0.810	0.830	1,996,000	0.8202	1.23%
2019-06-06	0	0.810	0.790	0.810	0.760	0.810	4,724,000	3,762,840	0.7965	0.810	0.790	0.810	0.760	0.810	4,724,000	0.7965	5.19%
2019-06-05	0	0.770	0.760	0.770	0.760	0.780	1,496,000	1,150,160	0.7688	0.770	0.760	0.770	0.760	0.780	1,496,000	0.7688	2.67%
2019-06-04	0	0.750	0.740	0.760	0.740	0.760	1,532,000	1,149,960	0.7506	0.750	0.740	0.760	0.740	0.760	1,532,000	0.7506	1.35%
2019-06-03	0	0.740	0.730	0.750	0.730	0.750	1,766,000	1,307,440	0.7403	0.740	0.730	0.750	0.730	0.750	1,766,000	0.7403	-2.63%
2019-05-31	0	0.760	0.750	0.760	0.740	0.770	1,340,000	1,011,560	0.7549	0.760	0.750	0.760	0.740	0.770	1,340,000	0.7549	1.33%
2019-05-30	0	0.750	0.740	0.750	0.740	0.750	372,000	278,920	0.7498	0.750	0.740	0.750	0.740	0.750	372,000	0.7498	-1.32%
2019-05-29	0	0.760	0.750	0.760	0.740	0.760	608,000	457,480	0.7524	0.760	0.750	0.760	0.740	0.760	608,000	0.7524	1.33%
2019-05-28	0	0.750	0.750	0.760	0.740	0.760	1,856,000	1,393,840	0.7510	0.750	0.750	0.760	0.740	0.760	1,856,000	0.7510	1.35%
2019-05-27	0	0.740	0.730	0.740	0.730	0.750	2,752,000	2,034,120	0.7391	0.740	0.730	0.740	0.730	0.750	2,752,000	0.7391	-1.33%
2019-05-24	0	0.750	0.750	0.760	0.750	0.760	1,620,000	1,218,080	0.7519	0.750	0.750	0.760	0.750	0.760	1,620,000	0.7519	0.00%
2019-05-23	0	0.750	0.750	0.760	0.750	0.770	3,544,000	2,693,960	0.7601	0.750	0.750	0.760	0.750	0.770	3,544,000	0.7601	-3.85%
2019-05-22	0	0.780	0.770	0.780	0.770	0.790	704,000	551,440	0.7833	0.780	0.770	0.780	0.770	0.790	704,000	0.7833	1.30%
2019-05-21	0	0.770	0.770	0.780	0.750	0.790	2,160,000	1,666,040	0.7713	0.770	0.770	0.780	0.750	0.790	2,160,000	0.7713	0.00%
2019-05-20	0	0.770	0.760	0.770	0.760	0.780	2,996,000	2,298,600	0.7672	0.770	0.760	0.770	0.760	0.780	2,996,000	0.7672	-1.28%
2019-05-17	0	0.780	0.770	0.780	0.770	0.780	944,000	733,960	0.7775	0.780	0.770	0.780	0.770	0.780	944,000	0.7775	0.00%
2019-05-16	0	0.780	0.770	0.780	0.770	0.790	1,640,000	1,278,000	0.7793	0.780	0.770	0.780	0.770	0.790	1,640,000	0.7793	-1.27%
2019-05-15	0	0.790	0.780	0.790	0.780	0.790	1,064,000	836,120	0.7858	0.790	0.780	0.790	0.780	0.790	1,064,000	0.7858	1.28%
2019-05-14	0	0.780	0.780	0.790	0.770	0.790	1,336,000	1,044,000	0.7814	0.780	0.780	0.790	0.770	0.790	1,336,000	0.7814	-2.50%
2019-05-10	0	0.800	0.790	0.800	0.790	0.800	1,956,000	1,555,320	0.7952	0.800	0.790	0.800	0.790	0.800	1,956,000	0.7952	2.56%
2019-05-09	0	0.780	0.780	0.790	0.780	0.820	2,704,000	2,149,200	0.7948	0.780	0.780	0.790	0.780	0.820	2,704,000	0.7948	-3.70%
2019-05-08	0	0.810	0.800	0.820	0.800	0.830	7,912,000	6,445,000	0.8146	0.810	0.800	0.820	0.800	0.830	7,912,000	0.8146	-2.41%
2019-05-07	0	0.830	0.820	0.830	0.820	0.840	4,284,000	3,546,720	0.8279	0.830	0.820	0.830	0.820	0.840	4,284,000	0.8279	-1.19%
2019-05-06	0	0.840	0.830	0.840	0.830	0.870	8,316,000	7,026,360	0.8449	0.840	0.830	0.840	0.830	0.870	8,316,000	0.8449	-5.62%
2019-05-03	0	0.890	0.880	0.890	0.890	0.900	2,292,000	2,040,160	0.8901	0.890	0.880	0.890	0.890	0.900	2,292,000	0.8901	1.14%
2019-05-02	0	0.880	0.880	0.890	0.880	0.890	692,000	609,000	0.8801	0.880	0.880	0.890	0.880	0.890	692,000	0.8801	0.00%
2019-04-30	0	0.880	0.880	0.890	0.870	0.900	4,512,000	3,982,040	0.8825	0.880	0.880	0.890	0.870	0.900	4,512,000	0.8825	-1.12%
2019-04-29	0	0.890	0.890	0.900	0.880	0.920	6,420,000	5,774,640	0.8995	0.890	0.890	0.900	0.880	0.920	6,420,000	0.8995	1.14%
2019-04-26	0	0.880	0.880	0.890	0.860	0.890	3,074,000	2,705,240	0.8800	0.880	0.880	0.890	0.860	0.890	3,074,000	0.8800	1.15%
2019-04-25	0	0.870	0.860	0.880	0.860	0.880	1,772,000	1,548,640	0.8740	0.870	0.860	0.880	0.860	0.880	1,772,000	0.8740	-1.14%
2019-04-24	0	0.880	0.870	0.880	0.860	0.890	4,092,000	3,579,200	0.8747	0.880	0.870	0.880	0.860	0.890	4,092,000	0.8747	1.15%
2019-04-23	0	0.870	0.870	0.880	0.850	0.920	14,664,000	13,018,680	0.8878	0.870	0.870	0.880	0.850	0.920	14,664,000	0.8878	2.35%
2019-04-18	0	0.850	0.850	0.860	0.850	0.860	744,000	633,480	0.8515	0.850	0.850	0.860	0.850	0.860	744,000	0.8515	0.00%
2019-04-17	0	0.850	0.850	0.860	0.850	0.870	3,453,000	2,956,300	0.8562	0.850	0.850	0.860	0.850	0.870	3,453,000	0.8562	-1.16%
2019-04-16	0	0.860	0.860	0.870	0.850	0.860	872,000	749,200	0.8592	0.860	0.860	0.870	0.850	0.860	872,000	0.8592	1.18%
2019-04-15	0	0.850	0.850	0.860	0.850	0.880	3,336,000	2,887,680	0.8656	0.850	0.850	0.860	0.850	0.880	3,336,000	0.8656	-1.16%
2019-04-12	0	0.860	0.850	0.860	0.850	0.870	1,376,000	1,179,720	0.8574	0.860	0.850	0.860	0.850	0.870	1,376,000	0.8574	0.00%
2019-04-11	0	0.860	0.850	0.870	0.850	0.870	1,568,000	1,348,440	0.8600	0.860	0.850	0.870	0.850	0.870	1,568,000	0.8600	0.00%
2019-04-10	0	0.860	0.860	0.870	0.850	0.870	5,628,000	4,812,080	0.8550	0.860	0.860	0.870	0.850	0.870	5,628,000	0.8550	-1.15%
2019-04-09	0	0.870	0.860	0.870	0.850	0.880	7,256,000	6,324,320	0.8716	0.870	0.860	0.870	0.850	0.880	7,256,000	0.8716	2.35%
2019-04-08	0	0.850	0.840	0.850	0.840	0.860	1,552,000	1,318,440	0.8495	0.850	0.840	0.850	0.840	0.860	1,552,000	0.8495	0.00%
2019-04-04	0	0.850	0.840	0.850	0.840	0.860	1,604,000	1,362,760	0.8496	0.850	0.840	0.850	0.840	0.860	1,604,000	0.8496	0.00%
2019-04-03	0	0.850	0.840	0.850	0.850	0.870	15,720,000	13,451,720	0.8557	0.850	0.840	0.850	0.850	0.870	15,720,000	0.8557	-2.30%
2019-04-02	0	0.870	0.860	0.870	0.860	0.900	8,100,000	7,091,480	0.8755	0.870	0.860	0.870	0.860	0.900	8,100,000	0.8755	-3.33%
2019-04-01	0	0.900	0.890	0.900	0.880	0.910	7,216,000	6,459,480	0.8952	0.900	0.890	0.900	0.880	0.910	7,216,000	0.8952	-2.17%
2019-03-29	0	0.920	0.910	0.920	0.870	0.930	20,952,000	19,033,800	0.9084	0.920	0.910	0.920	0.870	0.930	20,952,000	0.9084	5.75%
2019-03-28	0	0.870	0.860	0.870	0.830	0.880	5,346,000	4,587,560	0.8581	0.870	0.860	0.870	0.830	0.880	5,346,000	0.8581	4.82%
2019-03-27	0	0.830	0.820	0.830	0.820	0.840	1,084,000	900,200	0.8304	0.830	0.820	0.830	0.820	0.840	1,084,000	0.8304	0.00%
2019-03-26	0	0.830	0.820	0.830	0.820	0.830	732,000	603,760	0.8248	0.830	0.820	0.830	0.820	0.830	732,000	0.8248	1.22%
2019-03-25	0	0.820	0.820	0.830	0.820	0.820	468,000	383,760	0.8200	0.820	0.820	0.830	0.820	0.820	468,000	0.8200	-1.20%
2019-03-22	0	0.830	0.830	0.840	0.820	0.830	2,528,000	2,084,480	0.8246	0.830	0.830	0.840	0.820	0.830	2,528,000	0.8246	0.00%
2019-03-21	0	0.830	0.820	0.830	0.830	0.830	764,000	634,120	0.8300	0.830	0.820	0.830	0.830	0.830	764,000	0.8300	0.00%
2019-03-20	0	0.830	0.830	0.840	0.820	0.830	536,000	444,640	0.8296	0.830	0.830	0.840	0.820	0.830	536,000	0.8296	-1.19%
2019-03-19	0	0.840	0.830	0.840	0.820	0.850	1,836,000	1,527,760	0.8321	0.840	0.830	0.840	0.820	0.850	1,836,000	0.8321	0.00%
2019-03-18	0	0.840	0.840	0.850	0.840	0.850	1,920,000	1,614,720	0.8410	0.840	0.840	0.850	0.840	0.850	1,920,000	0.8410	-1.18%
2019-03-15	0	0.850	0.840	0.850	0.840	0.870	2,762,400	2,353,480	0.8520	0.850	0.840	0.850	0.840	0.870	2,762,400	0.8520	0.00%
2019-03-14	0	0.850	0.840	0.850	0.840	0.870	3,128,000	2,645,480	0.8457	0.850	0.840	0.850	0.840	0.870	3,128,000	0.8457	-2.30%
2019-03-13	0	0.870	0.860	0.870	0.860	0.870	836,000	720,560	0.8619	0.870	0.860	0.870	0.860	0.870	836,000	0.8619	1.16%
2019-03-12	0	0.860	0.860	0.870	0.850	0.870	1,500,000	1,294,880	0.8633	0.860	0.860	0.870	0.850	0.870	1,500,000	0.8633	1.18%
2019-03-11	0	0.850	0.840	0.850	0.840	0.850	756,000	636,000	0.8413	0.850	0.840	0.850	0.840	0.850	756,000	0.8413	1.19%
2019-03-08	0	0.840	0.840	0.850	0.840	0.860	2,268,000	1,919,320	0.8463	0.840	0.840	0.850	0.840	0.860	2,268,000	0.8463	-2.33%
2019-03-07	0	0.860	0.860	0.870	0.860	0.880	2,716,000	2,356,880	0.8678	0.860	0.860	0.870	0.860	0.880	2,716,000	0.8678	-1.15%
2019-03-06	0	0.870	0.870	0.880	0.870	0.880	1,208,000	1,052,680	0.8714	0.870	0.870	0.880	0.870	0.880	1,208,000	0.8714	0.00%
2019-03-05	0	0.870	0.870	0.880	0.860	0.880	968,000	842,920	0.8708	0.870	0.870	0.880	0.860	0.880	968,000	0.8708	0.00%
2019-03-04	0	0.870	0.860	0.870	0.860	0.880	2,292,000	2,005,080	0.8748	0.870	0.860	0.870	0.860	0.880	2,292,000	0.8748	-1.14%
2019-03-01	0	0.880	0.870	0.880	0.850	0.880	2,824,000	2,438,440	0.8635	0.880	0.870	0.880	0.850	0.880	2,824,000	0.8635	2.33%
2019-02-28	0	0.860	0.850	0.860	0.850	0.890	4,072,000	3,533,920	0.8679	0.860	0.850	0.860	0.850	0.890	4,072,000	0.8679	-1.15%
2019-02-27	0	0.870	0.870	0.880	0.870	0.900	4,516,000	3,970,960	0.8793	0.870	0.870	0.880	0.870	0.900	4,516,000	0.8793	-1.14%
2019-02-26	0	0.880	0.870	0.880	0.870	0.900	2,848,000	2,515,160	0.8831	0.880	0.870	0.880	0.870	0.900	2,848,000	0.8831	-2.22%
2019-02-25	0	0.900	0.890	0.900	0.880	0.940	10,808,000	9,774,240	0.9044	0.900	0.890	0.900	0.880	0.940	10,808,000	0.9044	-3.23%
2019-02-22	0	0.930	0.920	0.930	0.890	0.960	37,758,000	35,053,600	0.9284	0.930	0.920	0.930	0.890	0.960	37,758,000	0.9284	5.68%
2019-02-21	0	0.880	0.880	0.890	0.850	0.890	5,428,000	4,732,920	0.8719	0.880	0.880	0.890	0.850	0.890	5,428,000	0.8719	2.33%
2019-02-20	0	0.860	0.850	0.870	0.830	0.860	5,044,000	4,278,800	0.8483	0.860	0.850	0.870	0.830	0.860	5,044,000	0.8483	3.61%
2019-02-19	0	0.830	0.820	0.830	0.820	0.860	6,660,000	5,549,400	0.8332	0.830	0.820	0.830	0.820	0.860	6,660,000	0.8332	-3.49%
2019-02-18	0	0.860	0.850	0.860	0.840	0.860	6,944,000	5,928,920	0.8538	0.860	0.850	0.860	0.840	0.860	6,944,000	0.8538	1.18%
2019-02-15	0	0.850	0.850	0.860	0.850	0.960	36,792,000	32,742,560	0.8899	0.850	0.850	0.860	0.850	0.960	36,792,000	0.8899	-10.53%
2019-02-14	0	0.950	0.940	0.950	0.890	0.960	16,340,000	15,168,280	0.9283	0.950	0.940	0.950	0.890	0.960	16,340,000	0.9283	5.56%
2019-02-13	0	0.900	0.890	0.900	0.880	0.900	5,216,000	4,650,080	0.8915	0.900	0.890	0.900	0.880	0.900	5,216,000	0.8915	1.12%
2019-02-12	0	0.890	0.880	0.890	0.880	0.910	4,460,000	3,966,560	0.8894	0.890	0.880	0.890	0.880	0.910	4,460,000	0.8894	-1.11%
2019-02-11	0	0.900	0.890	0.900	0.880	0.920	10,796,000	9,708,720	0.8993	0.900	0.890	0.900	0.880	0.920	10,796,000	0.8993	2.27%
2019-02-08	0	0.880	0.870	0.880	0.840	0.890	9,040,000	7,875,760	0.8712	0.880	0.870	0.880	0.840	0.890	9,040,000	0.8712	4.76%
2019-02-04	0	0.840	0.840	0.850	0.840	0.850	844,000	711,200	0.8427	0.840	0.840	0.850	0.840	0.850	844,000	0.8427	-1.18%
2019-02-01	0	0.850	0.840	0.850	0.830	0.850	3,364,000	2,821,360	0.8387	0.850	0.840	0.850	0.830	0.850	3,364,000	0.8387	0.00%
2019-01-31	0	0.850	0.830	0.850	0.830	0.860	6,600,000	5,544,160	0.8400	0.850	0.830	0.850	0.830	0.860	6,600,000	0.8400	1.19%
2019-01-30	0	0.840	0.830	0.840	0.820	0.860	10,000,000	8,416,240	0.8416	0.840	0.830	0.840	0.820	0.860	10,000,000	0.8416	1.20%
2019-01-29	0	0.830	0.820	0.830	0.790	0.840	7,588,000	6,211,840	0.8186	0.830	0.820	0.830	0.790	0.840	7,588,000	0.8186	5.06%
2019-01-28	0	0.790	0.780	0.800	0.780	0.800	3,184,000	2,508,840	0.7880	0.790	0.780	0.800	0.780	0.800	3,184,000	0.7880	-1.25%
2019-01-25	0	0.800	0.790	0.800	0.800	0.820	4,380,000	3,520,400	0.8037	0.800	0.790	0.800	0.800	0.820	4,380,000	0.8037	-1.23%
2019-01-24	0	0.810	0.800	0.810	0.790	0.850	12,980,000	10,648,000	0.8203	0.810	0.800	0.810	0.790	0.850	12,980,000	0.8203	-1.22%
2019-01-23	0	0.820	0.820	0.830	0.760	0.830	22,112,000	17,683,080	0.7997	0.820	0.820	0.830	0.760	0.830	22,112,000	0.7997	7.89%
2019-01-22	0	0.760	0.750	0.760	0.750	0.770	2,072,000	1,572,760	0.7591	0.760	0.750	0.760	0.750	0.770	2,072,000	0.7591	-1.30%
2019-01-21	0	0.770	0.760	0.770	0.760	0.780	3,536,000	2,722,280	0.7699	0.770	0.760	0.770	0.760	0.780	3,536,000	0.7699	1.32%
2019-01-18	0	0.760	0.760	0.770	0.730	0.770	15,140,000	11,476,960	0.7581	0.760	0.760	0.770	0.730	0.770	15,140,000	0.7581	2.70%
2019-01-17	0	0.740	0.720	0.740	0.720	0.740	3,948,000	2,879,720	0.7294	0.740	0.720	0.740	0.720	0.740	3,948,000	0.7294	0.00%
2019-01-16	0	0.740	0.730	0.740	0.730	0.740	484,000	357,160	0.7379	0.740	0.730	0.740	0.730	0.740	484,000	0.7379	0.00%
2019-01-15	0	0.740	0.740	0.750	0.740	0.750	2,552,000	1,901,720	0.7452	0.740	0.740	0.750	0.740	0.750	2,552,000	0.7452	0.00%
2019-01-14	0	0.740	0.740	0.750	0.730	0.750	2,740,000	2,028,960	0.7405	0.740	0.740	0.750	0.730	0.750	2,740,000	0.7405	0.00%
2019-01-11	0	0.740	0.720	0.740	0.730	0.750	1,564,000	1,146,880	0.7333	0.740	0.720	0.740	0.730	0.750	1,564,000	0.7333	0.00%
2019-01-10	0	0.740	0.730	0.740	0.730	0.740	2,096,000	1,544,440	0.7369	0.740	0.730	0.740	0.730	0.740	2,096,000	0.7369	1.37%
2019-01-09	0	0.730	0.730	0.740	0.700	0.760	12,500,000	9,288,120	0.7430	0.730	0.730	0.740	0.700	0.760	12,500,000	0.7430	4.29%
2019-01-08	0	0.700	0.690	0.710	0.690	0.710	876,000	614,320	0.7013	0.700	0.690	0.710	0.690	0.710	876,000	0.7013	0.00%
2019-01-07	0	0.700	0.700	0.710	0.700	0.710	868,000	613,440	0.7067	0.700	0.700	0.710	0.700	0.710	868,000	0.7067	0.00%
2019-01-04	0	0.700	0.700	0.710	0.680	0.710	1,880,000	1,310,840	0.6973	0.700	0.700	0.710	0.680	0.710	1,880,000	0.6973	1.45%
2019-01-03	0	0.690	0.680	0.700	0.680	0.700	1,820,000	1,256,560	0.6904	0.690	0.680	0.700	0.680	0.700	1,820,000	0.6904	-1.43%
2019-01-02	0	0.700	0.690	0.700	0.690	0.710	1,252,000	874,640	0.6986	0.700	0.690	0.700	0.690	0.710	1,252,000	0.6986	-1.41%
2018-12-31	0	0.710	0.710	0.720	0.710	0.720	516,000	367,200	0.7116	0.710	0.710	0.720	0.710	0.720	516,000	0.7116	0.00%
2018-12-28	0	0.710	0.700	0.710	0.700	0.710	2,424,000	1,702,800	0.7025	0.710	0.700	0.710	0.700	0.710	2,424,000	0.7025	-1.39%
2018-12-27	0	0.720	0.710	0.720	0.710	0.730	2,008,000	1,442,880	0.7186	0.720	0.710	0.720	0.710	0.730	2,008,000	0.7186	1.41%
2018-12-24	0	0.710	0.700	0.720	0.700	0.710	3,224,000	2,267,000	0.7032	0.710	0.700	0.720	0.700	0.710	3,224,000	0.7032	-1.39%
2018-12-21	0	0.720	0.720	0.730	0.710	0.730	1,612,000	1,159,760	0.7195	0.720	0.720	0.730	0.710	0.730	1,612,000	0.7195	-1.37%
2018-12-20	0	0.730	0.720	0.730	0.720	0.740	1,208,000	876,400	0.7255	0.730	0.720	0.730	0.720	0.740	1,208,000	0.7255	0.00%
2018-12-19	0	0.730	0.730	0.740	0.730	0.740	516,000	380,960	0.7383	0.730	0.730	0.740	0.730	0.740	516,000	0.7383	0.00%
2018-12-18	0	0.730	0.730	0.740	0.720	0.750	2,956,000	2,162,400	0.7315	0.730	0.730	0.740	0.720	0.750	2,956,000	0.7315	-1.35%
2018-12-17	0	0.740	0.740	0.750	0.740	0.750	1,532,000	1,134,800	0.7407	0.740	0.740	0.750	0.740	0.750	1,532,000	0.7407	-1.33%
2018-12-14	0	0.750	0.740	0.750	0.750	0.760	1,516,000	1,141,480	0.7530	0.750	0.740	0.750	0.750	0.760	1,516,000	0.7530	-2.60%
2018-12-13	0	0.770	0.760	0.770	0.760	0.790	4,996,000	3,905,720	0.7818	0.770	0.760	0.770	0.760	0.790	4,996,000	0.7818	1.32%
2018-12-12	0	0.760	0.750	0.760	0.730	0.780	9,492,000	7,217,280	0.7604	0.760	0.750	0.760	0.730	0.780	9,492,000	0.7604	4.11%
2018-12-11	0	0.730	0.720	0.730	0.720	0.730	1,568,000	1,129,200	0.7202	0.730	0.720	0.730	0.720	0.730	1,568,000	0.7202	1.39%
2018-12-10	0	0.720	0.720	0.730	0.720	0.740	2,636,000	1,911,480	0.7251	0.720	0.720	0.730	0.720	0.740	2,636,000	0.7251	-2.70%
2018-12-07	0	0.740	0.740	0.750	0.730	0.760	3,050,000	2,269,560	0.7441	0.740	0.740	0.750	0.730	0.760	3,050,000	0.7441	-1.33%
2018-12-06	0	0.750	0.740	0.750	0.740	0.760	2,056,000	1,536,080	0.7471	0.750	0.740	0.750	0.740	0.760	2,056,000	0.7471	-2.60%
2018-12-05	0	0.770	0.760	0.770	0.760	0.780	1,052,000	807,640	0.7677	0.770	0.760	0.770	0.760	0.780	1,052,000	0.7677	-1.28%
2018-12-04	0	0.780	0.770	0.780	0.750	0.780	4,640,000	3,586,160	0.7729	0.780	0.770	0.780	0.750	0.780	4,640,000	0.7729	2.63%
2018-12-03	0	0.760	0.750	0.760	0.750	0.770	1,296,000	984,600	0.7597	0.760	0.750	0.760	0.750	0.770	1,296,000	0.7597	1.33%
2018-11-30	0	0.750	0.740	0.750	0.740	0.760	2,716,000	2,023,640	0.7451	0.750	0.740	0.750	0.740	0.760	2,716,000	0.7451	1.35%
2018-11-29	0	0.740	0.740	0.750	0.740	0.770	2,100,000	1,570,760	0.7480	0.740	0.740	0.750	0.740	0.770	2,100,000	0.7480	-3.90%
2018-11-28	0	0.770	0.760	0.770	0.750	0.780	2,736,000	2,093,200	0.7651	0.770	0.760	0.770	0.750	0.780	2,736,000	0.7651	-1.28%
2018-11-27	0	0.780	0.780	0.790	0.770	0.800	3,040,000	2,379,560	0.7828	0.780	0.780	0.790	0.770	0.800	3,040,000	0.7828	-2.50%
2018-11-26	0	0.800	0.780	0.800	0.780	0.810	4,084,000	3,245,440	0.7947	0.800	0.780	0.800	0.780	0.810	4,084,000	0.7947	2.56%
2018-11-23	0	0.780	0.770	0.780	0.770	0.790	1,000,000	778,280	0.7783	0.780	0.770	0.780	0.770	0.790	1,000,000	0.7783	-1.27%
2018-11-22	0	0.790	0.780	0.790	0.780	0.800	1,272,000	998,040	0.7846	0.790	0.780	0.790	0.780	0.800	1,272,000	0.7846	0.00%
2018-11-21	0	0.790	0.780	0.800	0.760	0.800	6,412,000	5,008,160	0.7811	0.790	0.780	0.800	0.760	0.800	6,412,000	0.7811	2.60%
2018-11-20	0	0.770	0.770	0.780	0.770	0.820	8,580,000	6,813,200	0.7941	0.770	0.770	0.780	0.770	0.820	8,580,000	0.7941	-1.28%
2018-11-19	0	0.780	0.770	0.780	0.730	0.800	12,604,000	9,738,480	0.7726	0.780	0.770	0.780	0.730	0.800	12,604,000	0.7726	5.41%
2018-11-16	0	0.740	0.730	0.740	0.730	0.740	4,320,000	3,176,240	0.7352	0.740	0.730	0.740	0.730	0.740	4,320,000	0.7352	1.37%
2018-11-15	0	0.730	0.720	0.730	0.710	0.740	2,644,000	1,933,400	0.7312	0.730	0.720	0.730	0.710	0.740	2,644,000	0.7312	1.39%
2018-11-14	0	0.720	0.710	0.720	0.710	0.730	840,000	604,880	0.7201	0.720	0.710	0.720	0.710	0.730	840,000	0.7201	0.00%
2018-11-13	0	0.720	0.720	0.730	0.700	0.720	1,340,000	958,320	0.7152	0.720	0.720	0.730	0.700	0.720	1,340,000	0.7152	0.00%
2018-11-12	0	0.720	0.720	0.730	0.720	0.720	1,168,000	840,960	0.7200	0.720	0.720	0.730	0.720	0.720	1,168,000	0.7200	1.41%
2018-11-09	0	0.710	0.710	0.720	0.700	0.720	3,288,000	2,343,840	0.7128	0.710	0.710	0.720	0.700	0.720	3,288,000	0.7128	-2.74%
2018-11-08	0	0.730	0.720	0.730	0.720	0.750	2,096,000	1,535,040	0.7324	0.730	0.720	0.730	0.720	0.750	2,096,000	0.7324	0.00%
2018-11-07	0	0.730	0.730	0.740	0.730	0.760	9,256,000	6,913,320	0.7469	0.730	0.730	0.740	0.730	0.760	9,256,000	0.7469	1.39%
2018-11-06	0	0.720	0.710	0.730	0.700	0.730	5,380,000	3,863,320	0.7181	0.720	0.710	0.730	0.700	0.730	5,380,000	0.7181	2.86%
2018-11-05	0	0.700	0.690	0.700	0.690	0.720	2,832,000	1,990,880	0.7030	0.700	0.690	0.700	0.690	0.720	2,832,000	0.7030	-4.11%
2018-11-02	0	0.730	0.730	0.740	0.720	0.750	6,024,000	4,461,800	0.7407	0.730	0.730	0.740	0.720	0.750	6,024,000	0.7407	-1.35%
2018-11-01	0	0.740	0.730	0.740	0.690	0.760	16,548,000	12,212,760	0.7380	0.740	0.730	0.740	0.690	0.760	16,548,000	0.7380	7.25%
2018-10-31	0	0.690	0.680	0.690	0.670	0.690	1,964,000	1,330,240	0.6773	0.690	0.680	0.690	0.670	0.690	1,964,000	0.6773	2.99%
2018-10-30	0	0.670	0.670	0.680	0.660	0.680	1,708,000	1,151,240	0.6740	0.670	0.670	0.680	0.660	0.680	1,708,000	0.6740	-1.47%
2018-10-29	0	0.680	0.670	0.690	0.670	0.700	3,404,000	2,317,920	0.6809	0.680	0.670	0.690	0.670	0.700	3,404,000	0.6809	0.00%
2018-10-26	0	0.680	0.680	0.690	0.680	0.710	1,980,000	1,368,760	0.6913	0.680	0.680	0.690	0.680	0.710	1,980,000	0.6913	-2.86%
2018-10-25	0	0.700	0.690	0.700	0.690	0.700	1,492,000	1,034,520	0.6934	0.700	0.690	0.700	0.690	0.700	1,492,000	0.6934	-1.41%
2018-10-24	0	0.710	0.700	0.710	0.700	0.720	2,208,000	1,575,520	0.7136	0.710	0.700	0.710	0.700	0.720	2,208,000	0.7136	0.00%
2018-10-23	0	0.710	0.700	0.710	0.710	0.720	1,840,000	1,312,600	0.7134	0.710	0.700	0.710	0.710	0.720	1,840,000	0.7134	-2.74%
2018-10-22	0	0.730	0.730	0.740	0.730	0.740	2,912,000	2,140,640	0.7351	0.730	0.730	0.740	0.730	0.740	2,912,000	0.7351	1.39%
2018-10-19	0	0.720	0.710	0.720	0.700	0.730	3,816,000	2,736,560	0.7171	0.720	0.710	0.720	0.700	0.730	3,816,000	0.7171	-1.37%
2018-10-18	0	0.730	0.720	0.730	0.720	0.740	2,316,000	1,687,840	0.7288	0.730	0.720	0.730	0.720	0.740	2,316,000	0.7288	0.00%
2018-10-16	0	0.730	0.730	0.740	0.730	0.750	3,900,000	2,883,800	0.7394	0.730	0.730	0.740	0.730	0.750	3,900,000	0.7394	-1.35%
2018-10-15	0	0.740	0.730	0.750	0.740	0.760	2,792,000	2,085,240	0.7469	0.740	0.730	0.750	0.740	0.760	2,792,000	0.7469	-3.90%
2018-10-12	0	0.770	0.760	0.770	0.740	0.800	8,302,000	6,382,520	0.7688	0.770	0.760	0.770	0.740	0.800	8,302,000	0.7688	4.05%
2018-10-11	0	0.740	0.730	0.740	0.730	0.780	9,504,000	7,097,600	0.7468	0.740	0.730	0.740	0.730	0.780	9,504,000	0.7468	-6.33%
2018-10-10	0	0.790	0.790	0.800	0.690	0.800	23,216,000	17,343,540	0.7471	0.790	0.790	0.800	0.690	0.800	23,216,000	0.7471	16.18%
2018-10-09	0	0.680	0.680	0.690	0.680	0.710	2,232,000	1,542,080	0.6909	0.680	0.680	0.690	0.680	0.710	2,232,000	0.6909	-2.86%
2018-10-08	0	0.700	0.690	0.700	0.690	0.730	4,344,000	3,056,640	0.7036	0.700	0.690	0.700	0.690	0.730	4,344,000	0.7036	-5.41%
2018-10-05	0	0.740	0.740	0.750	0.730	0.750	3,304,000	2,435,280	0.7371	0.740	0.740	0.750	0.730	0.750	3,304,000	0.7371	-2.63%
2018-10-04	0	0.760	0.750	0.770	0.760	0.770	1,240,000	945,880	0.7628	0.760	0.750	0.770	0.760	0.770	1,240,000	0.7628	-2.56%
2018-10-03	0	0.780	0.770	0.780	0.760	0.780	1,948,000	1,512,040	0.7762	0.780	0.770	0.780	0.760	0.780	1,948,000	0.7762	2.63%
2018-10-02	0	0.760	0.760	0.770	0.760	0.780	2,112,000	1,622,120	0.7680	0.760	0.760	0.770	0.760	0.780	2,112,000	0.7680	-3.80%
2018-09-28	0	0.790	0.780	0.790	0.780	0.790	1,012,000	796,280	0.7868	0.790	0.780	0.790	0.780	0.790	1,012,000	0.7868	1.28%
2018-09-27	0	0.780	0.780	0.790	0.780	0.790	716,000	562,200	0.7852	0.780	0.780	0.790	0.780	0.790	716,000	0.7852	-1.27%
2018-09-26	0	0.790	0.780	0.790	0.780	0.800	1,392,000	1,094,040	0.7859	0.790	0.780	0.790	0.780	0.800	1,392,000	0.7859	0.00%
2018-09-24	0	0.790	0.780	0.790	0.790	0.800	580,000	459,200	0.7917	0.790	0.780	0.790	0.790	0.800	580,000	0.7917	-2.47%
2018-09-21	0	0.810	0.790	0.810	0.780	0.810	1,376,000	1,092,840	0.7942	0.810	0.790	0.810	0.780	0.810	1,376,000	0.7942	2.53%
2018-09-20	0	0.790	0.780	0.800	0.780	0.800	892,000	704,760	0.7901	0.790	0.780	0.800	0.780	0.800	892,000	0.7901	-1.25%
2018-09-19	0	0.800	0.790	0.800	0.770	0.810	3,452,000	2,752,040	0.7972	0.800	0.790	0.800	0.770	0.810	3,452,000	0.7972	2.56%
2018-09-18	0	0.780	0.780	0.790	0.770	0.780	1,256,000	976,840	0.7777	0.780	0.780	0.790	0.770	0.780	1,256,000	0.7777	0.00%
2018-09-17	0	0.780	0.770	0.780	0.770	0.780	936,000	723,160	0.7726	0.780	0.770	0.780	0.770	0.780	936,000	0.7726	-1.27%
2018-09-14	0	0.790	0.780	0.790	0.780	0.790	1,004,000	789,760	0.7866	0.790	0.780	0.790	0.780	0.790	1,004,000	0.7866	0.00%
2018-09-13	0	0.790	0.780	0.790	0.760	0.790	2,512,000	1,947,880	0.7754	0.790	0.780	0.790	0.760	0.790	2,512,000	0.7754	2.60%
2018-09-12	0	0.770	0.760	0.770	0.760	0.780	2,032,000	1,564,080	0.7697	0.770	0.760	0.770	0.760	0.780	2,032,000	0.7697	0.00%
2018-09-11	0	0.770	0.770	0.780	0.770	0.790	3,792,000	2,954,520	0.7791	0.770	0.770	0.780	0.770	0.790	3,792,000	0.7791	-3.75%
2018-09-10	0	0.800	0.780	0.800	0.780	0.810	3,416,000	2,715,960	0.7951	0.800	0.780	0.800	0.780	0.810	3,416,000	0.7951	-2.44%
2018-09-07	0	0.820	0.810	0.830	0.820	0.840	2,000,000	1,660,800	0.8304	0.820	0.810	0.830	0.820	0.840	2,000,000	0.8304	-1.20%
2018-09-06	0	0.830	0.820	0.840	0.820	0.860	3,428,000	2,858,320	0.8338	0.830	0.820	0.840	0.820	0.860	3,428,000	0.8338	-3.49%
2018-09-05	0	0.860	0.850	0.860	0.850	0.910	8,720,000	7,662,160	0.8787	0.860	0.850	0.860	0.850	0.910	8,720,000	0.8787	-3.37%
2018-09-04	0	0.890	0.880	0.890	0.790	0.890	8,032,000	6,876,160	0.8561	0.890	0.880	0.890	0.790	0.890	8,032,000	0.8561	11.25%
2018-09-03	0	0.800	0.790	0.800	0.790	0.810	2,504,000	1,985,200	0.7928	0.800	0.790	0.800	0.790	0.810	2,504,000	0.7928	-1.23%
2018-08-31	0	0.810	0.800	0.820	0.790	0.830	3,540,000	2,855,680	0.8067	0.810	0.800	0.820	0.790	0.830	3,540,000	0.8067	-2.41%
2018-08-30	0	0.830	0.820	0.830	0.810	0.850	3,496,000	2,909,200	0.8322	0.830	0.820	0.830	0.810	0.850	3,496,000	0.8322	-1.19%
2018-08-29	0	0.840	0.830	0.840	0.820	0.840	1,568,000	1,309,080	0.8349	0.840	0.830	0.840	0.820	0.840	1,568,000	0.8349	1.20%
2018-08-28	0	0.830	0.830	0.840	0.820	0.840	3,476,000	2,892,800	0.8322	0.830	0.830	0.840	0.820	0.840	3,476,000	0.8322	2.47%
2018-08-27	0	0.810	0.800	0.820	0.790	0.820	1,984,000	1,597,480	0.8052	0.810	0.800	0.820	0.790	0.820	1,984,000	0.8052	2.53%
2018-08-24	0	0.790	0.780	0.790	0.780	0.800	1,552,000	1,226,120	0.7900	0.790	0.780	0.790	0.780	0.800	1,552,000	0.7900	-1.25%
2018-08-23	0	0.800	0.800	0.810	0.790	0.810	2,124,000	1,701,560	0.8011	0.800	0.800	0.810	0.790	0.810	2,124,000	0.8011	0.00%
2018-08-22	0	0.800	0.790	0.800	0.790	0.810	2,280,000	1,834,040	0.8044	0.800	0.790	0.800	0.790	0.810	2,280,000	0.8044	-2.44%
2018-08-21	0	0.820	0.810	0.820	0.810	0.830	2,368,000	1,928,560	0.8144	0.820	0.810	0.820	0.810	0.830	2,368,000	0.8144	0.00%
2018-08-20	0	0.820	0.810	0.820	0.780	0.820	7,048,000	5,643,480	0.8007	0.820	0.810	0.820	0.780	0.820	7,048,000	0.8007	-1.20%
2018-08-17	0	0.830	0.810	0.830	0.810	0.850	3,556,000	2,930,240	0.8240	0.830	0.810	0.830	0.810	0.850	3,556,000	0.8240	-1.19%
2018-08-16	0	0.840	0.820	0.840	0.820	0.850	5,272,000	4,378,240	0.8305	0.840	0.820	0.840	0.820	0.850	5,272,000	0.8305	-1.18%
2018-08-15	0	0.850	0.850	0.860	0.850	0.880	5,432,000	4,670,440	0.8598	0.850	0.850	0.860	0.850	0.880	5,432,000	0.8598	-1.16%
2018-08-14	0	0.860	0.860	0.870	0.860	0.900	2,616,000	2,275,800	0.8700	0.860	0.860	0.870	0.860	0.900	2,616,000	0.8700	-3.37%
2018-08-13	0	0.890	0.880	0.900	0.870	0.910	6,604,000	5,857,040	0.8869	0.890	0.880	0.900	0.870	0.910	6,604,000	0.8869	-3.26%
2018-08-10	0	0.920	0.910	0.920	0.910	0.930	2,228,000	2,049,440	0.9199	0.920	0.910	0.920	0.910	0.930	2,228,000	0.9199	-1.08%
2018-08-09	0	0.930	0.920	0.930	0.920	0.960	4,884,000	4,579,080	0.9376	0.930	0.920	0.930	0.920	0.960	4,884,000	0.9376	0.00%
2018-08-08	0	0.930	0.920	0.930	0.920	0.940	1,688,000	1,569,680	0.9299	0.930	0.920	0.930	0.920	0.940	1,688,000	0.9299	-1.06%
2018-08-07	0	0.940	0.930	0.940	0.920	0.940	7,196,000	6,696,000	0.9305	0.940	0.930	0.940	0.920	0.940	7,196,000	0.9305	2.17%
2018-08-06	0	0.920	0.900	0.920	0.900	0.940	5,384,000	4,937,760	0.9171	0.920	0.900	0.920	0.900	0.940	5,384,000	0.9171	-2.13%
2018-08-03	0	0.940	0.920	0.940	0.920	0.950	3,144,000	2,932,640	0.9328	0.940	0.920	0.940	0.920	0.950	3,144,000	0.9328	-1.05%
2018-08-02	0	0.950	0.930	0.950	0.920	0.960	7,137,000	6,669,940	0.9346	0.950	0.930	0.950	0.920	0.960	7,137,000	0.9346	-1.04%
2018-08-01	0	0.960	0.950	0.960	0.950	1.020	10,976,000	10,741,920	0.9787	0.960	0.950	0.960	0.950	1.020	10,976,000	0.9787	-4.95%
2018-07-31	0	1.010	1.000	1.010	1.000	1.040	6,838,000	6,945,440	1.0157	1.010	1.000	1.010	1.000	1.040	6,838,000	1.0157	-3.81%
2018-07-30	0	1.050	1.040	1.050	0.990	1.060	13,092,000	13,509,160	1.0319	1.050	1.040	1.050	0.990	1.060	13,092,000	1.0319	5.00%
2018-07-27	0	1.000	1.000	1.010	0.980	1.010	4,784,000	4,767,120	0.9965	1.000	1.000	1.010	0.980	1.010	4,784,000	0.9965	-0.99%
2018-07-26	0	1.010	1.000	1.010	0.950	1.030	24,044,000	23,968,400	0.9969	1.010	1.000	1.010	0.950	1.030	24,044,000	0.9969	4.12%
2018-07-25	0	0.970	0.960	0.970	0.930	0.990	9,052,000	8,724,400	0.9638	0.970	0.960	0.970	0.930	0.990	9,052,000	0.9638	3.19%
2018-07-24	0	0.940	0.930	0.940	0.920	0.950	4,104,000	3,854,440	0.9392	0.940	0.930	0.940	0.920	0.950	4,104,000	0.9392	2.17%
2018-07-23	0	0.920	0.910	0.920	0.910	0.930	1,088,000	1,000,040	0.9192	0.920	0.910	0.920	0.910	0.930	1,088,000	0.9192	-1.08%
2018-07-20	0	0.930	0.930	0.940	0.900	0.930	4,680,000	4,301,440	0.9191	0.930	0.930	0.940	0.900	0.930	4,680,000	0.9191	0.00%
2018-07-19	0	0.930	0.930	0.940	0.920	0.950	4,384,000	4,097,560	0.9347	0.930	0.930	0.940	0.920	0.950	4,384,000	0.9347	-2.11%
2018-07-18	0	0.950	0.940	0.950	0.930	0.960	2,992,000	2,827,600	0.9451	0.950	0.940	0.950	0.930	0.960	2,992,000	0.9451	2.15%
2018-07-17	0	0.930	0.930	0.940	0.930	0.950	1,516,000	1,420,640	0.9371	0.930	0.930	0.940	0.930	0.950	1,516,000	0.9371	-2.11%
2018-07-16	0	0.950	0.940	0.960	0.940	0.970	1,944,000	1,845,720	0.9494	0.950	0.940	0.960	0.940	0.970	1,944,000	0.9494	-2.06%
2018-07-13	0	0.970	0.960	0.970	0.950	0.990	5,256,000	5,094,520	0.9693	0.970	0.960	0.970	0.950	0.990	5,256,000	0.9693	2.11%
2018-07-12	0	0.950	0.950	0.960	0.930	0.970	4,136,000	3,940,960	0.9528	0.950	0.950	0.960	0.930	0.970	4,136,000	0.9528	1.06%
2018-07-11	0	0.940	0.930	0.940	0.920	0.950	6,956,000	6,500,080	0.9345	0.940	0.930	0.940	0.920	0.950	6,956,000	0.9345	-2.08%
2018-07-10	0	0.960	0.960	0.970	0.960	1.010	5,452,000	5,344,400	0.9803	0.960	0.960	0.970	0.960	1.010	5,452,000	0.9803	-3.03%
2018-07-09	0	0.990	0.990	1.000	0.960	1.020	10,208,000	10,103,800	0.9898	0.990	0.990	1.000	0.960	1.020	10,208,000	0.9898	3.13%
2018-07-06	0	0.960	0.950	0.960	0.930	0.980	10,056,000	9,578,320	0.9525	0.960	0.950	0.960	0.930	0.980	10,056,000	0.9525	0.00%
2018-07-05	0	0.960	0.960	0.970	0.940	1.000	8,344,000	8,049,400	0.9647	0.960	0.960	0.970	0.940	1.000	8,344,000	0.9647	-1.03%
2018-07-04	0	0.970	0.970	0.980	0.960	1.030	7,108,000	6,954,160	0.9784	0.970	0.970	0.980	0.960	1.030	7,108,000	0.9784	-3.96%
2018-07-03	0	1.010	1.000	1.020	0.920	1.020	15,528,000	14,979,120	0.9647	1.010	1.000	1.020	0.920	1.020	15,528,000	0.9647	1.00%
2018-06-29	0	1.000	1.000	1.010	0.930	1.010	19,328,824	18,716,501	0.9683	1.000	1.000	1.010	0.930	1.010	19,328,824	0.9683	6.38%
2018-06-28	0	0.940	0.930	0.940	0.920	1.050	27,808,000	26,970,840	0.9699	0.940	0.930	0.940	0.920	1.050	27,808,000	0.9699	-8.74%
2018-06-27	0	1.030	1.020	1.030	1.020	1.100	10,068,000	10,505,440	1.0434	1.030	1.020	1.030	1.020	1.100	10,068,000	1.0434	-5.50%
2018-06-26	0	1.090	1.080	1.090	1.040	1.100	10,888,000	11,609,960	1.0663	1.090	1.080	1.090	1.040	1.100	10,888,000	1.0663	-1.80%
2018-06-25	0	1.110	1.100	1.110	1.080	1.140	10,188,000	11,252,000	1.1044	1.110	1.100	1.110	1.080	1.140	10,188,000	1.1044	-2.63%
2018-06-22	0	1.140	1.130	1.140	1.080	1.160	14,488,000	16,195,640	1.1179	1.140	1.130	1.140	1.080	1.160	14,488,000	1.1179	2.70%
2018-06-21	0	1.110	1.100	1.120	1.100	1.170	11,228,000	12,637,720	1.1256	1.110	1.100	1.120	1.100	1.170	11,228,000	1.1256	-2.63%
2018-06-20	0	1.140	1.130	1.140	1.040	1.150	29,696,000	32,574,440	1.0969	1.140	1.130	1.140	1.040	1.150	29,696,000	1.0969	1.79%
2018-06-19	0	1.120	1.110	1.120	1.050	1.280	63,294,000	71,389,300	1.1279	1.120	1.110	1.120	1.050	1.280	63,294,000	1.1279	-13.85%
2018-06-15	0	1.300	1.280	1.300	1.280	1.330	8,104,000	10,549,920	1.3018	1.300	1.280	1.300	1.280	1.330	8,104,000	1.3018	0.00%
2018-06-14	0	1.300	1.300	1.310	1.270	1.330	11,940,000	15,561,920	1.3033	1.300	1.300	1.310	1.270	1.330	11,940,000	1.3033	1.56%
2018-06-13	0	1.280	1.280	1.290	1.270	1.330	15,560,000	20,200,720	1.2982	1.280	1.280	1.290	1.270	1.330	15,560,000	1.2982	-3.03%
2018-06-12	0	1.320	1.310	1.320	1.300	1.410	38,272,000	51,862,800	1.3551	1.320	1.310	1.320	1.300	1.410	38,272,000	1.3551	-4.35%
2018-06-11	0	1.380	1.370	1.380	1.310	1.390	27,436,095	37,080,079	1.3515	1.380	1.370	1.380	1.310	1.390	27,436,095	1.3515	4.55%
2018-06-08	0	1.320	1.310	1.320	1.280	1.380	36,604,000	48,914,520	1.3363	1.320	1.310	1.320	1.280	1.380	36,604,000	1.3363	-2.22%
2018-06-07	0	1.350	1.340	1.350	1.210	1.350	47,245,172	61,773,100	1.3075	1.350	1.340	1.350	1.210	1.350	47,245,172	1.3075	9.76%
2018-06-06	0	1.230	1.220	1.230	1.180	1.300	51,152,000	62,691,360	1.2256	1.230	1.220	1.230	1.180	1.300	51,152,000	1.2256	-3.91%
2018-06-05	0	1.280	1.270	1.280	1.220	1.310	48,984,000	61,972,840	1.2652	1.280	1.270	1.280	1.220	1.310	48,984,000	1.2652	0.79%
2018-06-04	0	1.270	1.250	1.260	1.260	1.440	96,454,671	132,511,205	1.3738	1.270	1.250	1.260	1.260	1.440	96,454,671	1.3738	-5.93%
2018-06-01	0	1.350	1.340	1.350	1.210	1.360	79,898,520	102,018,744	1.2769	1.350	1.340	1.350	1.210	1.360	79,898,520	1.2769	3.85%
2018-05-31	0	1.300	1.290	1.300	1.070	1.300	123,484,000	148,235,600	1.2004	1.300	1.290	1.300	1.070	1.300	123,484,000	1.2004	23.81%
2018-05-30	0	1.050	1.050	1.060	1.020	1.060	17,292,000	17,952,040	1.0382	1.050	1.050	1.060	1.020	1.060	17,292,000	1.0382	-1.87%
2018-05-29	0	1.070	1.070	1.080	1.060	1.120	26,452,000	28,815,000	1.0893	1.070	1.070	1.080	1.060	1.120	26,452,000	1.0893	0.00%
2018-05-28	0	1.070	1.060	1.070	0.990	1.090	47,776,000	50,286,440	1.0525	1.070	1.060	1.070	0.990	1.090	47,776,000	1.0525	8.08%
2018-05-25	0	0.990	0.980	0.990	0.980	1.020	14,420,000	14,391,880	0.9980	0.990	0.980	0.990	0.980	1.020	14,420,000	0.9980	-2.94%
2018-05-24	0	1.020	1.010	1.020	1.000	1.050	27,948,000	28,431,200	1.0173	1.020	1.010	1.020	1.000	1.050	27,948,000	1.0173	3.03%
2018-05-23	0	0.990	0.990	1.000	0.930	1.010	46,772,000	45,914,760	0.9817	0.990	0.990	1.000	0.930	1.010	46,772,000	0.9817	4.21%
2018-05-21	0	0.950	0.940	0.950	0.900	1.000	46,332,000	44,226,960	0.9546	0.950	0.940	0.950	0.900	1.000	46,332,000	0.9546	5.56%
2018-05-18	0	0.900	0.890	0.900	0.860	0.900	8,264,000	7,283,960	0.8814	0.900	0.890	0.900	0.860	0.900	8,264,000	0.8814	3.45%
2018-05-17	0	0.870	0.860	0.870	0.860	0.890	7,604,000	6,617,920	0.8703	0.870	0.860	0.870	0.860	0.890	7,604,000	0.8703	-1.14%
2018-05-16	0	0.880	0.880	0.890	0.870	0.910	27,837,000	24,661,060	0.8859	0.880	0.880	0.890	0.870	0.910	27,837,000	0.8859	-2.22%
2018-05-15	0	0.900	0.890	0.900	0.880	0.920	33,108,000	29,787,080	0.8997	0.900	0.890	0.900	0.880	0.920	33,108,000	0.8997	-1.10%
2018-05-14	0	0.910	0.910	0.920	0.860	0.970	90,965,680	83,739,032	0.9206	0.910	0.910	0.920	0.860	0.970	90,965,680	0.9206	5.81%
2018-05-11	0	0.860	0.850	0.860	0.800	0.900	55,344,000	48,026,080	0.8678	0.860	0.850	0.860	0.800	0.900	55,344,000	0.8678	6.17%
2018-05-10	0	0.810	0.800	0.810	0.790	0.820	4,212,001	3,378,760	0.8022	0.810	0.800	0.810	0.790	0.820	4,212,001	0.8022	1.25%
2018-05-09	0	0.800	0.790	0.800	0.790	0.800	216,000	172,320	0.7978	0.800	0.790	0.800	0.790	0.800	216,000	0.7978	-1.23%
2018-05-08	0	0.810	0.800	0.810	0.800	0.810	1,308,000	1,046,520	0.8001	0.810	0.800	0.810	0.800	0.810	1,308,000	0.8001	0.00%
2018-05-07	0	0.810	0.800	0.810	0.790	0.810	2,080,000	1,663,520	0.7998	0.810	0.800	0.810	0.790	0.810	2,080,000	0.7998	0.00%
2018-05-04	0	0.810	0.800	0.810	0.800	0.820	1,820,000	1,466,800	0.8059	0.810	0.800	0.810	0.800	0.820	1,820,000	0.8059	-1.22%
2018-05-03	0	0.820	0.810	0.820	0.780	0.820	6,872,000	5,544,800	0.8069	0.820	0.810	0.820	0.780	0.820	6,872,000	0.8069	3.80%
2018-05-02	0	0.790	0.780	0.790	0.780	0.790	3,244,000	2,546,920	0.7851	0.790	0.780	0.790	0.780	0.790	3,244,000	0.7851	0.00%
2018-04-30	0	0.790	0.780	0.790	0.780	0.790	1,896,000	1,480,520	0.7809	0.790	0.780	0.790	0.780	0.790	1,896,000	0.7809	0.00%
2018-04-27	0	0.790	0.780	0.790	0.780	0.790	1,132,000	887,960	0.7844	0.790	0.780	0.790	0.780	0.790	1,132,000	0.7844	1.28%
2018-04-26	0	0.780	0.770	0.780	0.770	0.780	3,048,000	2,372,960	0.7785	0.780	0.770	0.780	0.770	0.780	3,048,000	0.7785	0.00%
2018-04-25	0	0.780	0.780	0.790	0.780	0.800	1,500,000	1,179,080	0.7861	0.780	0.780	0.790	0.780	0.800	1,500,000	0.7861	-2.50%
2018-04-24	0	0.800	0.790	0.810	0.780	0.810	4,584,000	3,648,840	0.7960	0.800	0.790	0.810	0.780	0.810	4,584,000	0.7960	2.56%
2018-04-23	0	0.780	0.770	0.780	0.770	0.780	808,800	623,632	0.7711	0.780	0.770	0.780	0.770	0.780	808,800	0.7711	0.00%
2018-04-20	0	0.780	0.770	0.780	0.770	0.800	3,644,000	2,846,600	0.7812	0.780	0.770	0.780	0.770	0.800	3,644,000	0.7812	-2.50%
2018-04-19	0	0.800	0.790	0.800	0.780	0.800	1,464,000	1,156,320	0.7898	0.800	0.790	0.800	0.780	0.800	1,464,000	0.7898	3.90%
2018-04-18	0	0.770	0.770	0.780	0.770	0.790	5,940,000	4,632,120	0.7798	0.770	0.770	0.780	0.770	0.790	5,940,000	0.7798	-3.75%
2018-04-17	0	0.800	0.790	0.800	0.790	0.810	2,432,000	1,950,400	0.8020	0.800	0.790	0.800	0.790	0.810	2,432,000	0.8020	0.00%
2018-04-16	0	0.800	0.790	0.800	0.790	0.800	1,916,000	1,530,840	0.7990	0.800	0.790	0.800	0.790	0.800	1,916,000	0.7990	-1.23%
2018-04-13	0	0.810	0.800	0.810	0.810	0.820	1,856,000	1,504,320	0.8105	0.810	0.800	0.810	0.810	0.820	1,856,000	0.8105	0.00%
2018-04-12	0	0.810	0.810	0.820	0.800	0.820	2,488,000	2,015,440	0.8101	0.810	0.810	0.820	0.800	0.820	2,488,000	0.8101	-1.22%
2018-04-11	0	0.820	0.810	0.820	0.810	0.840	3,796,000	3,142,920	0.8280	0.820	0.810	0.820	0.810	0.840	3,796,000	0.8280	-2.38%
2018-04-10	0	0.840	0.830	0.840	0.810	0.850	17,128,000	14,303,920	0.8351	0.840	0.830	0.840	0.810	0.850	17,128,000	0.8351	3.70%
2018-04-09	0	0.810	0.800	0.810	0.780	0.830	8,884,000	7,215,240	0.8122	0.810	0.800	0.810	0.780	0.830	8,884,000	0.8122	2.53%
2018-04-06	0	0.790	0.780	0.790	0.770	0.790	2,940,000	2,285,920	0.7775	0.790	0.780	0.790	0.770	0.790	2,940,000	0.7775	2.60%
2018-04-04	0	0.770	0.760	0.770	0.760	0.800	5,020,000	3,901,400	0.7772	0.770	0.760	0.770	0.760	0.800	5,020,000	0.7772	0.00%
2018-04-03	0	0.770	0.770	0.780	0.760	0.800	4,312,000	3,336,040	0.7737	0.770	0.770	0.780	0.760	0.800	4,312,000	0.7737	-4.94%
2018-03-29	0	0.810	0.800	0.810	0.780	0.810	2,740,000	2,174,440	0.7936	0.810	0.800	0.810	0.780	0.810	2,740,000	0.7936	1.25%
2018-03-28	0	0.800	0.790	0.800	0.790	0.820	6,320,000	5,080,960	0.8039	0.800	0.790	0.800	0.790	0.820	6,320,000	0.8039	-3.61%
2018-03-27	0	0.830	0.820	0.830	0.810	0.850	7,212,000	5,998,200	0.8317	0.830	0.820	0.830	0.810	0.850	7,212,000	0.8317	0.00%
2018-03-26	0	0.830	0.820	0.830	0.800	0.830	6,047,200	4,902,616	0.8107	0.830	0.820	0.830	0.800	0.830	6,047,200	0.8107	1.22%
2018-03-23	0	0.820	0.820	0.830	0.780	0.830	10,660,000	8,594,760	0.8063	0.820	0.820	0.830	0.780	0.830	10,660,000	0.8063	-2.38%
2018-03-22	0	0.840	0.830	0.840	0.830	0.860	10,232,000	8,588,200	0.8393	0.840	0.830	0.840	0.830	0.860	10,232,000	0.8393	-1.18%
2018-03-21	0	0.850	0.840	0.850	0.840	0.920	44,704,000	39,381,280	0.8809	0.850	0.840	0.850	0.840	0.920	44,704,000	0.8809	-2.30%
2018-03-20	0	0.870	0.860	0.870	0.860	0.890	9,868,000	8,560,840	0.8675	0.870	0.860	0.870	0.860	0.890	9,868,000	0.8675	-2.25%
2018-03-19	0	0.890	0.880	0.890	0.860	0.920	17,632,000	15,642,880	0.8872	0.890	0.880	0.890	0.860	0.920	17,632,000	0.8872	2.30%
2018-03-16	0	0.870	0.860	0.870	0.860	0.920	32,980,000	29,100,960	0.8824	0.870	0.860	0.870	0.860	0.920	32,980,000	0.8824	-5.43%
2018-03-15	0	0.920	0.910	0.920	0.810	0.930	84,008,000	74,782,800	0.8902	0.920	0.910	0.920	0.810	0.930	84,008,000	0.8902	12.20%
2018-03-14	0	0.820	0.810	0.820	0.790	0.850	12,662,000	10,415,560	0.8226	0.820	0.810	0.820	0.790	0.850	12,662,000	0.8226	1.23%
2018-03-13	0	0.810	0.800	0.810	0.790	0.840	17,118,000	13,913,360	0.8128	0.810	0.800	0.810	0.790	0.840	17,118,000	0.8128	-1.22%
2018-03-12	0	0.820	0.800	0.820	0.800	0.900	32,802,000	27,749,880	0.8460	0.820	0.800	0.820	0.800	0.900	32,802,000	0.8460	-4.65%
2018-03-09	0	0.860	0.850	0.860	0.700	0.860	50,584,000	40,234,320	0.7954	0.860	0.850	0.860	0.700	0.860	50,584,000	0.7954	22.86%
2018-03-08	0	0.700	0.700	0.710	0.690	0.710	2,596,000	1,810,480	0.6974	0.700	0.700	0.710	0.690	0.710	2,596,000	0.6974	1.45%
2018-03-07	0	0.690	0.680	0.690	0.680	0.690	2,292,000	1,579,360	0.6891	0.690	0.680	0.690	0.680	0.690	2,292,000	0.6891	-1.43%
2018-03-06	0	0.700	0.690	0.700	0.680	0.700	1,800,000	1,240,960	0.6894	0.700	0.690	0.700	0.680	0.700	1,800,000	0.6894	1.45%
2018-03-05	0	0.690	0.680	0.690	0.680	0.700	2,156,000	1,493,320	0.6926	0.690	0.680	0.690	0.680	0.700	2,156,000	0.6926	-1.43%
2018-03-02	0	0.700	0.690	0.700	0.690	0.710	2,820,000	1,965,000	0.6968	0.700	0.690	0.700	0.690	0.710	2,820,000	0.6968	-1.41%
2018-03-01	0	0.710	0.700	0.710	0.670	0.710	3,356,000	2,333,120	0.6952	0.710	0.700	0.710	0.670	0.710	3,356,000	0.6952	2.90%
2018-02-28	0	0.690	0.680	0.690	0.670	0.700	2,988,000	2,042,960	0.6837	0.690	0.680	0.690	0.670	0.700	2,988,000	0.6837	0.00%
2018-02-27	0	0.690	0.690	0.700	0.690	0.700	7,300,000	5,047,320	0.6914	0.690	0.690	0.700	0.690	0.700	7,300,000	0.6914	-2.82%
2018-02-26	0	0.710	0.700	0.710	0.700	0.720	6,108,000	4,300,800	0.7041	0.710	0.700	0.710	0.700	0.720	6,108,000	0.7041	-1.39%
2018-02-23	0	0.720	0.710	0.720	0.700	0.740	8,424,000	6,045,080	0.7176	0.720	0.710	0.720	0.700	0.740	8,424,000	0.7176	1.41%
2018-02-22	0	0.710	0.700	0.710	0.700	0.720	8,612,000	6,059,360	0.7036	0.710	0.700	0.710	0.700	0.720	8,612,000	0.7036	-2.74%
2018-02-21	0	0.730	0.710	0.730	0.710	0.730	8,592,000	6,173,040	0.7185	0.730	0.710	0.730	0.710	0.730	8,592,000	0.7185	1.39%
2018-02-20	0	0.720	0.710	0.720	0.690	0.750	17,228,000	12,521,880	0.7268	0.720	0.710	0.720	0.690	0.750	17,228,000	0.7268	1.41%
2018-02-15	0	0.710	0.700	0.710	0.700	0.710	2,100,000	1,475,720	0.7027	0.710	0.700	0.710	0.700	0.710	2,100,000	0.7027	1.43%
2018-02-14	0	0.700	0.690	0.700	0.680	0.700	4,424,000	3,042,560	0.6877	0.700	0.690	0.700	0.680	0.700	4,424,000	0.6877	1.45%
2018-02-13	0	0.690	0.690	0.700	0.690	0.720	14,512,000	10,232,440	0.7051	0.690	0.690	0.700	0.690	0.720	14,512,000	0.7051	-1.43%
2018-02-12	0	0.700	0.700	0.710	0.690	0.740	28,612,000	20,206,320	0.7062	0.700	0.700	0.710	0.690	0.740	28,612,000	0.7062	9.38%
2018-02-09	0	0.640	0.640	0.650	0.630	0.660	10,248,000	6,626,080	0.6466	0.640	0.640	0.650	0.630	0.660	10,248,000	0.6466	-7.25%
2018-02-08	0	0.690	0.680	0.690	0.680	0.700	3,684,000	2,543,840	0.6905	0.690	0.680	0.690	0.680	0.700	3,684,000	0.6905	1.47%
2018-02-07	0	0.680	0.670	0.680	0.670	0.730	22,868,000	15,966,680	0.6982	0.680	0.670	0.680	0.670	0.730	22,868,000	0.6982	3.03%
2018-02-06	0	0.660	0.660	0.670	0.660	0.700	21,138,100	14,375,092	0.6801	0.660	0.660	0.670	0.660	0.700	21,138,100	0.6801	-9.59%
2018-02-05	0	0.730	0.720	0.730	0.680	0.740	19,884,454	14,169,073	0.7126	0.730	0.720	0.730	0.680	0.740	19,884,454	0.7126	-1.35%
2018-02-02	0	0.740	0.730	0.750	0.720	0.760	15,976,000	11,716,960	0.7334	0.740	0.730	0.750	0.720	0.760	15,976,000	0.7334	-1.33%
2018-02-01	0	0.750	0.740	0.750	0.730	0.780	22,560,000	17,075,000	0.7569	0.750	0.740	0.750	0.730	0.780	22,560,000	0.7569	-1.32%
2018-01-31	0	0.760	0.760	0.770	0.750	0.790	26,972,000	20,688,440	0.7670	0.760	0.760	0.770	0.750	0.790	26,972,000	0.7670	-2.56%
2018-01-30	0	0.780	0.770	0.780	0.720	0.820	85,707,000	67,207,780	0.7842	0.780	0.770	0.780	0.720	0.820	85,707,000	0.7842	6.85%
2018-01-29	0	0.730	0.720	0.730	0.720	0.790	19,884,000	14,774,440	0.7430	0.730	0.720	0.730	0.720	0.790	19,884,000	0.7430	-6.41%
2018-01-26	0	0.780	0.770	0.780	0.770	0.810	25,420,000	19,883,040	0.7822	0.780	0.770	0.780	0.770	0.810	25,420,000	0.7822	-1.27%
2018-01-25	0	0.790	0.780	0.790	0.750	0.830	68,540,300	54,419,142	0.7940	0.790	0.780	0.790	0.750	0.830	68,540,300	0.7940	2.60%
2018-01-24	0	0.770	0.760	0.770	0.720	0.970	247,478,000	205,625,600	0.8309	0.770	0.760	0.770	0.720	0.970	247,478,000	0.8309	-16.30%
2018-01-23	0	0.920	0.920	0.930	0.620	0.970	412,557,885	335,562,059	0.8134	0.920	0.920	0.930	0.620	0.970	412,557,885	0.8134	41.54%
2018-01-22	0	0.650	0.640	0.650	0.530	0.650	101,260,000	60,580,960	0.5983	0.650	0.640	0.650	0.530	0.650	101,260,000	0.5983	51.16%
2018-01-19	0	0.430	0.425	0.435	0.425	0.440	496,000	214,340	0.4321	0.430	0.425	0.435	0.425	0.440	496,000	0.4321	0.00%
2018-01-18	0	0.430	0.425	0.435	0.425	0.440	596,000	256,120	0.4297	0.430	0.425	0.435	0.425	0.440	596,000	0.4297	-2.27%
2018-01-17	0	0.440	0.435	0.440	0.430	0.440	272,000	118,640	0.4362	0.440	0.435	0.440	0.430	0.440	272,000	0.4362	2.33%
2018-01-16	0	0.430	0.425	0.430	0.420	0.435	2,196,000	935,700	0.4261	0.430	0.425	0.430	0.420	0.435	2,196,000	0.4261	-1.15%
2018-01-15	0	0.435	0.430	0.435	0.435	0.440	1,908,000	834,200	0.4372	0.435	0.430	0.435	0.435	0.440	1,908,000	0.4372	-2.25%
2018-01-12	0	0.445	0.440	0.445	0.440	0.445	1,104,000	486,580	0.4407	0.445	0.440	0.445	0.440	0.445	1,104,000	0.4407	0.00%
2018-01-11	0	0.445	0.440	0.445	0.440	0.455	324,000	144,200	0.4451	0.445	0.440	0.445	0.440	0.455	324,000	0.4451	1.14%
2018-01-10	0	0.440	0.440	0.445	0.440	0.445	652,000	288,140	0.4419	0.440	0.440	0.445	0.440	0.445	652,000	0.4419	-1.12%
2018-01-09	0	0.445	0.440	0.445	0.440	0.445	432,000	190,640	0.4413	0.445	0.440	0.445	0.440	0.445	432,000	0.4413	0.00%
2018-01-08	0	0.445	0.440	0.445	0.440	0.445	132,000	58,200	0.4409	0.445	0.440	0.445	0.440	0.445	132,000	0.4409	0.00%
2018-01-05	0	0.445	0.440	0.445	0.440	0.445	492,000	216,900	0.4409	0.445	0.440	0.445	0.440	0.445	492,000	0.4409	0.00%
2018-01-04	0	0.445	0.440	0.445	0.440	0.445	1,324,000	583,320	0.4406	0.445	0.440	0.445	0.440	0.445	1,324,000	0.4406	0.00%
2018-01-03	0	0.445	0.440	0.445	0.440	0.450	1,124,000	496,660	0.4419	0.445	0.440	0.445	0.440	0.450	1,124,000	0.4419	-1.11%
2018-01-02	0	0.450	0.445	0.450	0.440	0.450	358,520	159,358	0.4445	0.450	0.445	0.450	0.440	0.450	358,520	0.4445	1.12%
2017-12-29	0	0.445	0.440	0.445	0.440	0.445	208,000	92,060	0.4426	0.445	0.440	0.445	0.440	0.445	208,000	0.4426	0.00%
2017-12-28	0	0.445	0.440	0.445	0.435	0.445	184,000	80,780	0.4390	0.445	0.440	0.445	0.435	0.445	184,000	0.4390	0.00%
2017-12-27	0	0.445	0.440	0.445	0.435	0.445	76,000	33,460	0.4403	0.445	0.440	0.445	0.435	0.445	76,000	0.4403	0.00%
2017-12-22	0	0.445	0.440	0.445	0.440	0.445	512,000	225,480	0.4404	0.445	0.440	0.445	0.440	0.445	512,000	0.4404	1.14%
2017-12-21	0	0.440	0.440	0.445	0.435	0.445	868,000	381,600	0.4396	0.440	0.440	0.445	0.435	0.445	868,000	0.4396	0.00%
2017-12-20	0	0.440	0.435	0.440	0.435	0.440	368,000	160,460	0.4360	0.440	0.435	0.440	0.435	0.440	368,000	0.4360	-1.12%
2017-12-19	0	0.445	0.440	0.445	0.435	0.445	1,268,000	556,880	0.4392	0.445	0.440	0.445	0.435	0.445	1,268,000	0.4392	0.00%
2017-12-18	0	0.445	0.435	0.445	0.440	0.445	244,000	107,580	0.4409	0.445	0.435	0.445	0.440	0.445	244,000	0.4409	0.00%
2017-12-15	0	0.445	0.440	0.445	0.440	0.445	824,000	362,920	0.4404	0.445	0.440	0.445	0.440	0.445	824,000	0.4404	-1.11%
2017-12-14	0	0.450	0.445	0.450	0.445	0.450	652,000	291,560	0.4472	0.450	0.445	0.450	0.445	0.450	652,000	0.4472	1.12%
2017-12-13	0	0.445	0.440	0.445	0.440	0.450	352,000	156,120	0.4435	0.445	0.440	0.445	0.440	0.450	352,000	0.4435	-1.11%
2017-12-12	0	0.450	0.445	0.450	0.445	0.450	580,000	258,400	0.4455	0.450	0.445	0.450	0.445	0.450	580,000	0.4455	0.00%
2017-12-11	0	0.450	0.445	0.450	0.440	0.450	528,000	234,180	0.4435	0.450	0.445	0.450	0.440	0.450	528,000	0.4435	0.00%
2017-12-08	0	0.450	0.445	0.450	0.440	0.450	648,000	288,660	0.4455	0.450	0.445	0.450	0.440	0.450	648,000	0.4455	0.00%
2017-12-07	0	0.450	0.445	0.450	0.440	0.450	1,064,000	472,140	0.4437	0.450	0.445	0.450	0.440	0.450	1,064,000	0.4437	0.00%
2017-12-06	0	0.450	0.445	0.450	0.440	0.450	508,000	225,840	0.4446	0.450	0.445	0.450	0.440	0.450	508,000	0.4446	0.00%
2017-12-05	0	0.450	0.440	0.450	0.445	0.455	272,000	121,520	0.4468	0.450	0.440	0.450	0.445	0.455	272,000	0.4468	0.00%
2017-12-04	0	0.450	0.445	0.450	0.440	0.455	372,000	166,060	0.4464	0.450	0.445	0.450	0.440	0.455	372,000	0.4464	0.00%
2017-12-01	0	0.450	0.445	0.450	0.440	0.450	1,252,000	556,720	0.4447	0.450	0.445	0.450	0.440	0.450	1,252,000	0.4447	0.00%
2017-11-30	0	0.450	0.445	0.450	0.445	0.455	900,000	403,100	0.4479	0.450	0.445	0.450	0.445	0.455	900,000	0.4479	-1.10%
2017-11-29	0	0.455	0.445	0.455	0.445	0.455	40,000	18,000	0.4500	0.455	0.445	0.455	0.445	0.455	40,000	0.4500	0.00%
2017-11-28	0	0.455	0.445	0.455	0.450	0.455	264,000	119,220	0.4516	0.455	0.445	0.455	0.450	0.455	264,000	0.4516	-1.09%
2017-11-27	0	0.460	0.450	0.460	-	-	0	0	-	0.460	0.450	0.460	-	-	0	-	0.00%
2017-11-24	0	0.460	0.450	0.460	0.440	0.460	480,000	215,960	0.4499	0.460	0.450	0.460	0.440	0.460	480,000	0.4499	2.22%
2017-11-23	0	0.450	0.445	0.450	0.445	0.450	172,000	76,720	0.4460	0.450	0.445	0.450	0.445	0.450	172,000	0.4460	0.00%
2017-11-22	0	0.450	0.445	0.450	0.440	0.455	1,820,000	805,680	0.4427	0.450	0.445	0.450	0.440	0.455	1,820,000	0.4427	0.00%
2017-11-21	0	0.450	0.445	0.450	0.445	0.455	488,000	218,840	0.4484	0.450	0.445	0.450	0.445	0.455	488,000	0.4484	0.00%
2017-11-20	0	0.450	0.445	0.450	0.440	0.450	908,000	404,980	0.4460	0.450	0.445	0.450	0.440	0.450	908,000	0.4460	0.00%
2017-11-17	0	0.450	0.445	0.455	0.445	0.465	444,000	200,780	0.4522	0.450	0.445	0.455	0.445	0.465	444,000	0.4522	-2.17%
2017-11-16	0	0.460	0.455	0.460	0.455	0.465	897,880	413,167	0.4602	0.460	0.455	0.460	0.455	0.465	897,880	0.4602	-2.13%
2017-11-15	0	0.470	0.465	0.470	0.460	0.470	348,000	161,760	0.4648	0.470	0.465	0.470	0.460	0.470	348,000	0.4648	-1.05%
2017-11-14	0	0.475	0.470	0.475	0.470	0.480	672,000	318,660	0.4742	0.475	0.470	0.475	0.470	0.480	672,000	0.4742	1.06%
2017-11-13	0	0.470	0.470	0.475	0.460	0.480	692,000	325,900	0.4710	0.470	0.470	0.475	0.460	0.480	692,000	0.4710	0.00%
2017-11-10	0	0.470	0.465	0.470	0.460	0.470	693,010	323,874	0.4673	0.470	0.465	0.470	0.460	0.470	693,010	0.4673	1.08%
2017-11-09	0	0.465	0.460	0.465	0.455	0.470	144,000	66,020	0.4585	0.465	0.460	0.465	0.455	0.470	144,000	0.4585	0.00%
2017-11-08	0	0.465	0.460	0.465	0.455	0.465	1,876,000	864,740	0.4609	0.465	0.460	0.465	0.455	0.465	1,876,000	0.4609	3.33%
2017-11-07	0	0.450	0.445	0.450	0.435	0.455	9,272,000	4,088,200	0.4409	0.450	0.445	0.450	0.435	0.455	9,272,000	0.4409	3.45%
2017-11-06	0	0.435	0.435	0.440	0.435	0.475	6,792,000	3,072,280	0.4523	0.435	0.435	0.440	0.435	0.475	6,792,000	0.4523	-9.37%
2017-11-03	0	0.480	0.475	0.485	0.475	0.480	364,000	173,220	0.4759	0.480	0.475	0.485	0.475	0.480	364,000	0.4759	1.05%
2017-11-02	0	0.475	0.475	0.480	0.475	0.480	372,000	177,400	0.4769	0.475	0.475	0.480	0.475	0.480	372,000	0.4769	-1.04%
2017-11-01	0	0.480	0.480	0.485	0.480	0.485	420,000	201,800	0.4805	0.480	0.480	0.485	0.480	0.485	420,000	0.4805	-1.03%
2017-10-31	0	0.485	0.480	0.485	0.480	0.485	76,000	36,600	0.4816	0.485	0.480	0.485	0.480	0.485	76,000	0.4816	1.04%
2017-10-30	0	0.480	0.480	0.485	0.480	0.490	1,112,000	536,660	0.4826	0.480	0.480	0.485	0.480	0.490	1,112,000	0.4826	-1.03%
2017-10-27	0	0.485	0.485	0.490	0.485	0.490	792,000	384,640	0.4857	0.485	0.485	0.490	0.485	0.490	792,000	0.4857	-1.02%
2017-10-26	0	0.490	0.485	0.490	0.485	0.490	172,000	83,460	0.4852	0.490	0.485	0.490	0.485	0.490	172,000	0.4852	0.00%
2017-10-25	0	0.490	0.485	0.490	0.485	0.490	228,000	110,920	0.4865	0.490	0.485	0.490	0.485	0.490	228,000	0.4865	1.03%
2017-10-24	0	0.485	0.485	0.490	0.485	0.490	516,000	250,880	0.4862	0.485	0.485	0.490	0.485	0.490	516,000	0.4862	-1.02%
2017-10-23	0	0.490	0.485	0.490	0.485	0.490	188,000	92,060	0.4897	0.490	0.485	0.490	0.485	0.490	188,000	0.4897	1.03%
2017-10-20	0	0.485	0.485	0.490	0.485	0.490	1,772,000	866,980	0.4893	0.485	0.485	0.490	0.485	0.490	1,772,000	0.4893	-1.02%
2017-10-19	0	0.490	0.485	0.490	0.485	0.495	1,092,000	535,040	0.4900	0.490	0.485	0.490	0.485	0.495	1,092,000	0.4900	0.00%
2017-10-18	0	0.490	0.490	0.495	0.490	0.495	1,148,000	564,260	0.4915	0.490	0.490	0.495	0.490	0.495	1,148,000	0.4915	-1.01%
2017-10-17	0	0.495	0.490	0.495	0.490	0.500	7,566,000	3,721,800	0.4919	0.495	0.490	0.495	0.490	0.500	7,566,000	0.4919	-1.00%
2017-10-16	0	0.500	0.495	0.500	0.495	0.500	224,000	111,480	0.4977	0.500	0.495	0.500	0.495	0.500	224,000	0.4977	0.00%
2017-10-13	0	0.500	0.490	0.500	0.490	0.500	972,000	479,820	0.4936	0.500	0.490	0.500	0.490	0.500	972,000	0.4936	0.00%
2017-10-12	0	0.500	0.495	0.500	0.490	0.500	1,012,000	500,480	0.4945	0.500	0.495	0.500	0.490	0.500	1,012,000	0.4945	1.01%
2017-10-11	0	0.495	0.490	0.495	0.490	0.500	456,000	226,360	0.4964	0.495	0.490	0.495	0.490	0.500	456,000	0.4964	-1.00%
2017-10-10	0	0.500	0.495	0.500	0.490	0.500	168,000	82,840	0.4931	0.500	0.495	0.500	0.490	0.500	168,000	0.4931	1.01%
2017-10-09	0	0.495	0.495	0.500	0.490	0.500	1,482,000	732,920	0.4945	0.495	0.495	0.500	0.490	0.500	1,482,000	0.4945	0.00%
2017-10-06	0	0.495	0.490	0.495	0.490	0.500	1,380,000	682,460	0.4945	0.495	0.490	0.495	0.490	0.500	1,380,000	0.4945	0.00%
2017-10-04	0	0.495	0.495	0.500	0.495	0.500	588,000	292,640	0.4977	0.495	0.495	0.500	0.495	0.500	588,000	0.4977	-1.00%
2017-10-03	0	0.500	0.495	0.500	0.490	0.500	212,000	104,840	0.4945	0.500	0.495	0.500	0.490	0.500	212,000	0.4945	0.00%
2017-09-29	0	0.500	0.495	0.500	0.490	0.500	664,000	329,380	0.4961	0.500	0.495	0.500	0.490	0.500	664,000	0.4961	1.01%
2017-09-28	0	0.495	0.490	0.495	0.490	0.495	220,000	107,880	0.4904	0.495	0.490	0.495	0.490	0.495	220,000	0.4904	0.00%
2017-09-27	0	0.495	0.490	0.495	0.495	0.495	48,000	23,760	0.4950	0.495	0.490	0.495	0.495	0.495	48,000	0.4950	0.00%
2017-09-26	0	0.495	0.490	0.495	0.490	0.495	484,000	237,260	0.4902	0.495	0.490	0.495	0.490	0.495	484,000	0.4902	1.02%
2017-09-25	0	0.490	0.485	0.490	0.490	0.495	904,000	443,760	0.4909	0.490	0.485	0.490	0.490	0.495	904,000	0.4909	-1.01%
2017-09-22	0	0.495	0.490	0.495	0.490	0.495	1,040,000	510,040	0.4904	0.495	0.490	0.495	0.490	0.495	1,040,000	0.4904	0.00%
2017-09-21	0	0.495	0.490	0.495	0.485	0.495	1,576,000	771,300	0.4894	0.495	0.490	0.495	0.485	0.495	1,576,000	0.4894	0.00%
2017-09-20	0	0.495	0.490	0.495	0.485	0.495	1,188,000	583,080	0.4908	0.495	0.490	0.495	0.485	0.495	1,188,000	0.4908	1.02%
2017-09-19	0	0.490	0.485	0.490	0.485	0.490	720,000	350,180	0.4864	0.490	0.485	0.490	0.485	0.490	720,000	0.4864	1.03%
2017-09-18	0	0.485	0.485	0.490	0.485	0.495	1,148,000	561,040	0.4887	0.485	0.485	0.490	0.485	0.495	1,148,000	0.4887	-2.02%
2017-09-15	0	0.495	0.485	0.495	0.485	0.495	720,000	351,700	0.4885	0.495	0.485	0.495	0.485	0.495	720,000	0.4885	1.02%
2017-09-14	0	0.490	0.485	0.490	0.490	0.495	456,000	223,540	0.4902	0.490	0.485	0.490	0.490	0.495	456,000	0.4902	1.03%
2017-09-13	0	0.485	0.490	0.495	0.485	0.495	1,196,000	585,820	0.4898	0.485	0.490	0.495	0.485	0.495	1,196,000	0.4898	-1.02%
2017-09-12	0	0.490	0.485	0.490	0.490	0.510	3,388,000	1,678,480	0.4954	0.490	0.485	0.490	0.490	0.510	3,388,000	0.4954	-2.00%
2017-09-11	0	0.500	0.495	0.500	0.495	0.510	2,252,000	1,131,860	0.5026	0.500	0.495	0.500	0.495	0.510	2,252,000	0.5026	-1.96%
2017-09-08	0	0.510	0.500	0.510	0.490	0.510	3,456,000	1,718,080	0.4971	0.510	0.500	0.510	0.490	0.510	3,456,000	0.4971	4.08%
2017-09-07	0	0.490	0.490	0.495	0.485	0.490	1,272,000	622,780	0.4896	0.490	0.490	0.495	0.485	0.490	1,272,000	0.4896	1.03%
2017-09-06	0	0.485	0.480	0.485	0.480	0.490	400,000	193,620	0.4841	0.485	0.480	0.485	0.480	0.490	400,000	0.4841	-1.02%
2017-09-05	0	0.490	0.485	0.490	0.485	0.490	2,076,000	1,010,260	0.4866	0.490	0.485	0.490	0.485	0.490	2,076,000	0.4866	-1.01%
2017-09-04	0	0.495	0.490	0.495	0.490	0.495	1,792,000	878,320	0.4901	0.495	0.490	0.495	0.490	0.495	1,792,000	0.4901	0.00%
2017-09-01	0	0.495	0.490	0.495	0.490	0.495	2,548,000	1,248,620	0.4900	0.495	0.490	0.495	0.490	0.495	2,548,000	0.4900	0.00%
2017-08-31	0	0.495	0.490	0.495	0.490	0.500	248,000	122,580	0.4943	0.495	0.490	0.495	0.490	0.500	248,000	0.4943	0.00%
2017-08-30	0	0.495	0.490	0.495	0.490	0.495	792,000	391,380	0.4942	0.495	0.490	0.495	0.490	0.495	792,000	0.4942	0.00%
2017-08-29	0	0.495	0.495	0.500	0.490	0.495	2,844,000	1,399,180	0.4920	0.495	0.495	0.500	0.490	0.495	2,844,000	0.4920	1.02%
2017-08-28	0	0.490	0.485	0.490	0.490	0.495	1,080,000	532,160	0.4927	0.490	0.485	0.490	0.490	0.495	1,080,000	0.4927	-1.01%
2017-08-25	0	0.495	0.490	0.495	0.490	0.495	800,000	395,400	0.4943	0.495	0.490	0.495	0.490	0.495	800,000	0.4943	1.02%
2017-08-24	0	0.490	0.485	0.495	0.485	0.500	1,648,000	806,160	0.4892	0.490	0.485	0.495	0.485	0.500	1,648,000	0.4892	-2.00%
2017-08-22	0	0.500	0.490	0.500	0.490	0.500	1,392,000	683,020	0.4907	0.500	0.490	0.500	0.490	0.500	1,392,000	0.4907	1.01%
2017-08-21	0	0.495	0.490	0.500	0.490	0.500	220,000	108,400	0.4927	0.495	0.490	0.500	0.490	0.500	220,000	0.4927	1.02%
2017-08-18	0	0.490	0.490	0.500	0.490	0.500	356,000	176,020	0.4944	0.490	0.490	0.500	0.490	0.500	356,000	0.4944	-1.01%
2017-08-17	0	0.495	0.495	0.500	0.495	0.510	792,000	397,060	0.5013	0.495	0.495	0.500	0.495	0.510	792,000	0.5013	-2.94%
2017-08-16	0	0.510	0.500	0.510	0.490	0.510	1,648,000	821,540	0.4985	0.510	0.500	0.510	0.490	0.510	1,648,000	0.4985	2.00%
2017-08-15	0	0.500	0.495	0.500	0.490	0.500	1,092,000	538,980	0.4936	0.500	0.495	0.500	0.490	0.500	1,092,000	0.4936	1.01%
2017-08-14	0	0.495	0.490	0.500	0.480	0.500	896,000	438,400	0.4893	0.495	0.490	0.500	0.480	0.500	896,000	0.4893	1.02%
2017-08-11	0	0.490	0.480	0.490	0.485	0.500	2,784,000	1,371,160	0.4925	0.490	0.480	0.490	0.485	0.500	2,784,000	0.4925	-3.92%
2017-08-10	0	0.510	0.500	0.510	0.500	0.510	552,000	279,680	0.5067	0.510	0.500	0.510	0.500	0.510	552,000	0.5067	0.00%
2017-08-09	0	0.510	0.510	0.520	0.510	0.520	600,000	307,000	0.5117	0.510	0.510	0.520	0.510	0.520	600,000	0.5117	0.00%
2017-08-08	0	0.510	0.510	0.520	0.510	0.510	108,000	55,080	0.5100	0.510	0.510	0.520	0.510	0.510	108,000	0.5100	-1.92%
2017-08-07	0	0.520	0.510	0.520	0.510	0.520	340,000	173,480	0.5102	0.520	0.510	0.520	0.510	0.520	340,000	0.5102	1.96%
2017-08-04	0	0.510	0.510	0.520	0.510	0.520	192,000	98,520	0.5131	0.510	0.510	0.520	0.510	0.520	192,000	0.5131	0.00%
2017-08-03	0	0.510	0.510	0.520	0.510	0.510	624,000	318,240	0.5100	0.510	0.510	0.520	0.510	0.510	624,000	0.5100	0.00%
2017-08-02	0	0.510	0.510	0.520	0.510	0.520	760,165	388,651	0.5113	0.510	0.510	0.520	0.510	0.520	760,165	0.5113	0.00%
2017-08-01	0	0.510	0.510	0.520	0.510	0.520	1,552,000	801,440	0.5164	0.510	0.510	0.520	0.510	0.520	1,552,000	0.5164	-1.92%
2017-07-31	0	0.520	0.520	0.530	0.510	0.520	344,000	177,680	0.5165	0.520	0.520	0.530	0.510	0.520	344,000	0.5165	1.96%
2017-07-28	0	0.510	0.510	0.520	0.510	0.520	348,000	180,920	0.5199	0.510	0.510	0.520	0.510	0.520	348,000	0.5199	-1.92%
2017-07-27	0	0.520	0.520	0.530	0.520	0.530	2,076,000	1,080,600	0.5205	0.520	0.520	0.530	0.520	0.530	2,076,000	0.5205	0.00%
2017-07-26	0	0.520	0.520	0.530	0.520	0.530	2,064,000	1,087,520	0.5269	0.520	0.520	0.530	0.520	0.530	2,064,000	0.5269	0.00%
2017-07-25	0	0.520	0.520	0.530	0.520	0.530	644,000	335,000	0.5202	0.520	0.520	0.530	0.520	0.530	644,000	0.5202	-1.89%
2017-07-24	0	0.530	0.520	0.530	0.520	0.530	820,000	427,040	0.5208	0.530	0.520	0.530	0.520	0.530	820,000	0.5208	0.00%
2017-07-21	0	0.530	0.520	0.530	0.520	0.530	504,000	264,160	0.5241	0.530	0.520	0.530	0.520	0.530	504,000	0.5241	0.00%
2017-07-20	0	0.530	0.530	0.540	0.530	0.540	852,000	451,640	0.5301	0.530	0.530	0.540	0.530	0.540	852,000	0.5301	-1.85%
2017-07-19	0	0.540	0.530	0.540	0.530	0.540	956,000	506,800	0.5301	0.540	0.530	0.540	0.530	0.540	956,000	0.5301	0.00%
2017-07-18	0	0.540	0.530	0.540	0.520	0.540	4,132,000	2,201,520	0.5328	0.540	0.530	0.540	0.520	0.540	4,132,000	0.5328	-1.82%
2017-07-17	0	0.550	0.540	0.550	0.540	0.550	2,552,000	1,390,600	0.5449	0.550	0.540	0.550	0.540	0.550	2,552,000	0.5449	0.00%
2017-07-14	0	0.550	0.540	0.550	0.540	0.560	7,632,000	4,213,840	0.5521	0.550	0.540	0.550	0.540	0.560	7,632,000	0.5521	1.85%
2017-07-13	0	0.540	0.530	0.540	0.530	0.540	604,000	320,520	0.5307	0.540	0.530	0.540	0.530	0.540	604,000	0.5307	0.00%
2017-07-12	0	0.540	0.530	0.540	0.520	0.540	340,000	179,960	0.5293	0.540	0.530	0.540	0.520	0.540	340,000	0.5293	1.89%
2017-07-11	0	0.530	0.530	0.540	0.530	0.530	404,000	214,120	0.5300	0.530	0.530	0.540	0.530	0.530	404,000	0.5300	0.00%
2017-07-10	0	0.530	0.530	0.540	0.530	0.530	496,000	262,880	0.5300	0.530	0.530	0.540	0.530	0.530	496,000	0.5300	1.92%
2017-07-07	0	0.520	0.520	0.530	0.510	0.530	1,552,000	815,640	0.5255	0.520	0.520	0.530	0.510	0.530	1,552,000	0.5255	-1.89%
2017-07-06	0	0.530	0.530	0.540	0.530	0.540	208,000	110,320	0.5304	0.530	0.530	0.540	0.530	0.540	208,000	0.5304	-1.85%
2017-07-05	0	0.540	0.530	0.540	0.520	0.540	864,000	459,600	0.5319	0.540	0.530	0.540	0.520	0.540	864,000	0.5319	1.89%
2017-07-04	0	0.530	0.520	0.530	0.520	0.530	264,000	138,680	0.5253	0.530	0.520	0.530	0.520	0.530	264,000	0.5253	0.00%
2017-07-03	0	0.530	0.520	0.540	0.520	0.530	1,432,000	758,640	0.5298	0.530	0.520	0.540	0.520	0.530	1,432,000	0.5298	0.00%
2017-06-30	0	0.530	0.520	0.530	0.520	0.530	600,000	317,760	0.5296	0.530	0.520	0.530	0.520	0.530	600,000	0.5296	0.00%
2017-06-29	0	0.530	0.530	0.540	0.530	0.540	552,000	292,800	0.5304	0.530	0.530	0.540	0.530	0.540	552,000	0.5304	0.00%
2017-06-28	0	0.530	0.530	0.540	0.520	0.540	2,568,000	1,366,280	0.5320	0.530	0.530	0.540	0.520	0.540	2,568,000	0.5320	-1.85%
2017-06-27	0	0.540	0.530	0.540	0.530	0.550	1,792,000	968,160	0.5403	0.540	0.530	0.540	0.530	0.550	1,792,000	0.5403	-1.82%
2017-06-26	0	0.550	0.550	0.560	0.540	0.550	436,000	239,640	0.5496	0.550	0.550	0.560	0.540	0.550	436,000	0.5496	0.00%
2017-06-23	0	0.550	0.550	0.560	0.550	0.560	2,424,000	1,334,360	0.5505	0.550	0.550	0.560	0.550	0.560	2,424,000	0.5505	-1.79%
2017-06-22	0	0.560	0.550	0.570	0.550	0.570	724,000	407,240	0.5625	0.560	0.550	0.570	0.550	0.570	724,000	0.5625	0.00%
2017-06-21	0	0.560	0.550	0.560	0.550	0.560	232,000	129,680	0.5590	0.560	0.550	0.560	0.550	0.560	232,000	0.5590	1.82%
2017-06-20	0	0.550	0.550	0.560	0.550	0.560	3,388,000	1,863,440	0.5500	0.550	0.550	0.560	0.550	0.560	3,388,000	0.5500	-1.79%
2017-06-19	0	0.560	0.550	0.560	0.550	0.560	172,000	95,000	0.5523	0.560	0.550	0.560	0.550	0.560	172,000	0.5523	1.82%
2017-06-16	0	0.550	0.550	0.560	0.550	0.560	264,000	145,480	0.5511	0.550	0.550	0.560	0.550	0.560	264,000	0.5511	0.00%
2017-06-15	0	0.550	0.550	0.560	0.540	0.550	1,604,000	881,080	0.5493	0.550	0.550	0.560	0.540	0.550	1,604,000	0.5493	0.00%
2017-06-14	0	0.550	0.550	0.560	0.550	0.560	1,875,000	1,041,840	0.5556	0.550	0.550	0.560	0.550	0.560	1,875,000	0.5556	-1.79%
2017-06-13	0	0.560	0.560	0.570	0.560	0.570	472,000	264,400	0.5602	0.560	0.560	0.570	0.560	0.570	472,000	0.5602	0.00%
2017-06-12	0	0.560	0.560	0.570	0.560	0.590	2,016,000	1,148,560	0.5697	0.560	0.560	0.570	0.560	0.590	2,016,000	0.5697	-5.08%
2017-06-09	0	0.590	0.580	0.590	0.560	0.590	6,148,000	3,580,200	0.5823	0.590	0.580	0.590	0.560	0.590	6,148,000	0.5823	5.36%
2017-06-08	0	0.560	0.560	0.570	0.560	0.570	2,668,000	1,499,360	0.5620	0.560	0.560	0.570	0.560	0.570	2,668,000	0.5620	-1.75%
2017-06-07	0	0.570	0.570	0.580	0.570	0.620	14,440,000	8,617,160	0.5968	0.570	0.570	0.580	0.570	0.620	14,440,000	0.5968	3.64%
2017-06-06	0	0.550	0.550	0.560	0.550	0.560	1,088,000	600,480	0.5519	0.550	0.550	0.560	0.550	0.560	1,088,000	0.5519	0.00%
2017-06-05	0	0.550	0.550	0.560	0.550	0.560	220,000	121,080	0.5504	0.550	0.550	0.560	0.550	0.560	220,000	0.5504	0.00%
2017-06-02	0	0.550	0.550	0.560	0.550	0.550	796,000	437,800	0.5500	0.550	0.550	0.560	0.550	0.550	796,000	0.5500	0.00%
2017-06-01	0	0.550	0.550	0.560	0.550	0.560	2,584,000	1,422,960	0.5507	0.550	0.550	0.560	0.550	0.560	2,584,000	0.5507	-1.79%
2017-05-31	0	0.560	0.540	0.560	0.540	0.560	324,000	177,440	0.5477	0.560	0.540	0.560	0.540	0.560	324,000	0.5477	1.82%
2017-05-29	0	0.550	0.540	0.550	0.540	0.550	1,251,309	685,087	0.5475	0.550	0.540	0.550	0.540	0.550	1,251,309	0.5475	0.00%
2017-05-26	0	0.550	0.550	0.560	0.550	0.560	488,000	272,240	0.5579	0.550	0.550	0.560	0.550	0.560	488,000	0.5579	0.00%
2017-05-25	0	0.550	0.550	0.560	0.550	0.560	2,984,000	1,642,360	0.5504	0.550	0.550	0.560	0.550	0.560	2,984,000	0.5504	-1.79%
2017-05-24	0	0.560	0.550	0.560	0.530	0.560	3,520,000	1,912,200	0.5432	0.560	0.550	0.560	0.530	0.560	3,520,000	0.5432	5.66%
2017-05-23	0	0.530	0.530	0.540	0.530	0.540	1,506,000	812,660	0.5396	0.530	0.530	0.540	0.530	0.540	1,506,000	0.5396	-1.85%
2017-05-22	0	0.540	0.530	0.540	0.530	0.540	3,288,000	1,761,440	0.5357	0.540	0.530	0.540	0.530	0.540	3,288,000	0.5357	0.00%
2017-05-19	0	0.540	0.540	0.550	0.530	0.540	2,024,000	1,092,920	0.5400	0.540	0.540	0.550	0.530	0.540	2,024,000	0.5400	1.89%
2017-05-18	0	0.530	0.530	0.540	0.530	0.550	3,372,000	1,816,960	0.5388	0.530	0.530	0.540	0.530	0.550	3,372,000	0.5388	-1.85%
2017-05-17	0	0.540	0.540	0.550	0.530	0.550	2,404,000	1,308,240	0.5442	0.540	0.540	0.550	0.530	0.550	2,404,000	0.5442	-1.82%
2017-05-16	0	0.550	0.540	0.550	0.540	0.550	516,000	278,800	0.5403	0.550	0.540	0.550	0.540	0.550	516,000	0.5403	1.85%
2017-05-15	0	0.540	0.540	0.550	0.530	0.540	1,476,000	793,720	0.5378	0.540	0.540	0.550	0.530	0.540	1,476,000	0.5378	0.00%
2017-05-12	0	0.540	0.540	0.550	0.540	0.540	336,000	181,440	0.5400	0.540	0.540	0.550	0.540	0.540	336,000	0.5400	0.00%
2017-05-11	0	0.540	0.540	0.550	0.540	0.550	1,560,000	852,480	0.5465	0.540	0.540	0.550	0.540	0.550	1,560,000	0.5465	-1.82%
2017-05-10	0	0.550	0.540	0.550	0.540	0.550	2,092,000	1,140,800	0.5453	0.550	0.540	0.550	0.540	0.550	2,092,000	0.5453	0.00%
2017-05-09	0	0.550	0.540	0.550	0.540	0.550	1,828,000	995,840	0.5448	0.550	0.540	0.550	0.540	0.550	1,828,000	0.5448	1.85%
2017-05-08	0	0.540	0.530	0.540	0.530	0.550	2,938,000	1,590,100	0.5412	0.540	0.530	0.540	0.530	0.550	2,938,000	0.5412	0.00%
2017-05-05	0	0.540	0.530	0.540	0.530	0.560	4,850,000	2,644,340	0.5452	0.540	0.530	0.540	0.530	0.560	4,850,000	0.5452	-3.57%
2017-05-04	0	0.560	0.550	0.560	0.550	0.570	2,298,000	1,280,520	0.5572	0.560	0.550	0.560	0.550	0.570	2,298,000	0.5572	-1.75%
2017-05-02	0	0.570	0.560	0.570	0.560	0.580	2,130,000	1,208,720	0.5675	0.570	0.560	0.570	0.560	0.580	2,130,000	0.5675	1.79%
2017-04-28	0	0.560	0.560	0.570	0.550	0.570	2,416,000	1,352,920	0.5600	0.560	0.560	0.570	0.550	0.570	2,416,000	0.5600	-1.75%
2017-04-27	0	0.570	0.560	0.570	0.550	0.570	5,532,000	3,079,880	0.5567	0.570	0.560	0.570	0.550	0.570	5,532,000	0.5567	5.56%
2017-04-26	0	0.540	0.540	0.550	0.540	0.550	4,126,000	2,230,060	0.5405	0.540	0.540	0.550	0.540	0.550	4,126,000	0.5405	0.00%
2017-04-25	0	0.540	0.530	0.540	0.530	0.540	340,000	181,200	0.5329	0.540	0.530	0.540	0.530	0.540	340,000	0.5329	1.89%
2017-04-24	0	0.530	0.530	0.540	0.530	0.530	144,000	76,320	0.5300	0.530	0.530	0.540	0.530	0.530	144,000	0.5300	0.00%
2017-04-21	0	0.530	0.530	0.540	0.530	0.540	752,000	398,920	0.5305	0.530	0.530	0.540	0.530	0.540	752,000	0.5305	-1.85%
2017-04-20	0	0.540	0.530	0.540	0.520	0.540	880,000	467,440	0.5312	0.540	0.530	0.540	0.520	0.540	880,000	0.5312	3.85%
2017-04-19	0	0.520	0.520	0.530	0.520	0.530	404,000	210,320	0.5206	0.520	0.520	0.530	0.520	0.530	404,000	0.5206	-1.89%
2017-04-18	0	0.530	0.520	0.530	0.520	0.530	240,000	124,960	0.5207	0.530	0.520	0.530	0.520	0.530	240,000	0.5207	1.92%
2017-04-13	0	0.520	0.520	0.530	0.520	0.530	524,000	273,120	0.5212	0.520	0.520	0.530	0.520	0.530	524,000	0.5212	-1.89%
2017-04-12	0	0.530	0.520	0.530	0.520	0.530	2,196,000	1,142,200	0.5201	0.530	0.520	0.530	0.520	0.530	2,196,000	0.5201	0.00%
2017-04-11	0	0.530	0.520	0.530	0.520	0.530	2,612,000	1,368,000	0.5237	0.530	0.520	0.530	0.520	0.530	2,612,000	0.5237	0.00%
2017-04-10	0	0.530	0.530	0.540	0.520	0.530	1,404,000	742,680	0.5290	0.530	0.530	0.540	0.520	0.530	1,404,000	0.5290	0.00%
2017-04-07	0	0.530	0.520	0.530	0.520	0.530	5,342,000	2,795,880	0.5234	0.530	0.520	0.530	0.520	0.530	5,342,000	0.5234	-1.85%
2017-04-06	0	0.540	0.530	0.540	0.530	0.550	1,724,000	926,160	0.5372	0.540	0.530	0.540	0.530	0.550	1,724,000	0.5372	0.00%
2017-04-05	0	0.540	0.540	0.550	0.540	0.550	1,372,000	742,880	0.5415	0.540	0.540	0.550	0.540	0.550	1,372,000	0.5415	-1.82%
2017-04-03	0	0.550	0.550	0.560	0.550	0.560	5,884,500	3,236,500	0.5500	0.550	0.550	0.560	0.550	0.560	5,884,500	0.5500	-1.79%
2017-03-31	0	0.560	0.550	0.560	0.540	0.560	796,000	438,040	0.5503	0.560	0.550	0.560	0.540	0.560	796,000	0.5503	1.82%
2017-03-30	0	0.550	0.540	0.550	0.540	0.550	2,748,000	1,498,600	0.5453	0.550	0.540	0.550	0.540	0.550	2,748,000	0.5453	0.00%
2017-03-29	0	0.550	0.550	0.560	0.550	0.560	7,372,000	4,109,480	0.5574	0.550	0.550	0.560	0.550	0.560	7,372,000	0.5574	-1.79%
2017-03-28	0	0.560	0.560	0.570	0.560	0.570	3,012,000	1,686,800	0.5600	0.560	0.560	0.570	0.560	0.570	3,012,000	0.5600	-1.75%
2017-03-27	0	0.570	0.560	0.570	0.560	0.570	1,092,000	620,120	0.5679	0.570	0.560	0.570	0.560	0.570	1,092,000	0.5679	0.00%
2017-03-24	0	0.570	0.560	0.580	0.570	0.580	1,520,000	866,480	0.5701	0.570	0.560	0.580	0.570	0.580	1,520,000	0.5701	-1.72%
2017-03-23	0	0.580	0.570	0.580	0.570	0.580	408,000	235,480	0.5772	0.580	0.570	0.580	0.570	0.580	408,000	0.5772	0.00%
2017-03-22	0	0.580	0.570	0.580	0.570	0.580	700,000	399,840	0.5712	0.580	0.570	0.580	0.570	0.580	700,000	0.5712	1.75%
2017-03-21	0	0.570	0.570	0.580	0.570	0.580	2,412,000	1,375,640	0.5703	0.570	0.570	0.580	0.570	0.580	2,412,000	0.5703	0.00%
2017-03-20	0	0.570	0.570	0.580	0.570	0.580	720,000	416,320	0.5782	0.570	0.570	0.580	0.570	0.580	720,000	0.5782	-1.72%
2017-03-17	0	0.580	0.580	0.590	0.570	0.590	3,072,000	1,781,640	0.5800	0.580	0.580	0.590	0.570	0.590	3,072,000	0.5800	0.00%
2017-03-16	0	0.580	0.580	0.590	0.570	0.590	3,336,000	1,934,800	0.5800	0.580	0.580	0.590	0.570	0.590	3,336,000	0.5800	1.75%
2017-03-15	0	0.570	0.570	0.580	0.570	0.580	720,000	410,560	0.5702	0.570	0.570	0.580	0.570	0.580	720,000	0.5702	-1.72%
2017-03-14	0	0.580	0.570	0.580	0.560	0.580	1,805,000	1,028,430	0.5698	0.580	0.570	0.580	0.560	0.580	1,805,000	0.5698	1.75%
2017-03-13	0	0.570	0.570	0.580	0.570	0.580	868,000	494,800	0.5700	0.570	0.570	0.580	0.570	0.580	868,000	0.5700	0.00%
2017-03-10	0	0.570	0.570	0.580	0.570	0.580	3,504,000	1,999,280	0.5706	0.570	0.570	0.580	0.570	0.580	3,504,000	0.5706	-1.72%
2017-03-09	0	0.580	0.570	0.580	0.570	0.580	1,912,000	1,104,920	0.5779	0.580	0.570	0.580	0.570	0.580	1,912,000	0.5779	-1.69%
2017-03-08	0	0.590	0.580	0.590	0.580	0.590	2,016,000	1,169,320	0.5800	0.590	0.580	0.590	0.580	0.590	2,016,000	0.5800	0.00%
2017-03-07	0	0.590	0.580	0.590	0.570	0.590	2,448,000	1,426,560	0.5827	0.590	0.580	0.590	0.570	0.590	2,448,000	0.5827	3.51%
2017-03-06	0	0.570	0.570	0.580	0.570	0.590	5,404,000	3,093,440	0.5724	0.570	0.570	0.580	0.570	0.590	5,404,000	0.5724	-1.72%
2017-03-03	0	0.580	0.570	0.590	0.570	0.590	3,392,000	1,975,840	0.5825	0.580	0.570	0.590	0.570	0.590	3,392,000	0.5825	-1.69%
2017-03-02	0	0.590	0.590	0.600	0.590	0.600	3,772,000	2,227,120	0.5904	0.590	0.590	0.600	0.590	0.600	3,772,000	0.5904	-1.67%
2017-03-01	0	0.600	0.590	0.600	0.580	0.600	5,424,000	3,219,960	0.5937	0.600	0.590	0.600	0.580	0.600	5,424,000	0.5937	0.00%
2017-02-28	0	0.600	0.600	0.610	0.600	0.610	1,940,000	1,165,360	0.6007	0.600	0.600	0.610	0.600	0.610	1,940,000	0.6007	-1.64%
2017-02-27	0	0.610	0.600	0.610	0.600	0.610	396,000	237,640	0.6001	0.610	0.600	0.610	0.600	0.610	396,000	0.6001	1.67%
2017-02-24	0	0.600	0.600	0.610	0.600	0.600	2,146,000	1,287,520	0.6000	0.600	0.600	0.610	0.600	0.600	2,146,000	0.6000	0.00%
2017-02-23	0	0.600	0.600	0.610	0.600	0.610	1,428,000	857,400	0.6004	0.600	0.600	0.610	0.600	0.610	1,428,000	0.6004	0.00%
2017-02-22	0	0.600	0.600	0.610	0.600	0.610	1,624,000	979,320	0.6030	0.600	0.600	0.610	0.600	0.610	1,624,000	0.6030	0.00%
2017-02-21	0	0.600	0.590	0.610	0.600	0.620	6,524,000	3,948,560	0.6052	0.600	0.590	0.610	0.600	0.620	6,524,000	0.6052	-3.23%
2017-02-20	0	0.620	0.610	0.620	0.610	0.630	3,304,000	2,036,680	0.6164	0.620	0.610	0.620	0.610	0.630	3,304,000	0.6164	0.00%
2017-02-17	0	0.620	0.610	0.620	0.610	0.630	4,780,000	2,944,480	0.6160	0.620	0.610	0.620	0.610	0.630	4,780,000	0.6160	-1.59%
2017-02-16	0	0.630	0.620	0.630	0.620	0.630	4,156,000	2,581,120	0.6211	0.630	0.620	0.630	0.620	0.630	4,156,000	0.6211	0.00%
2017-02-15	0	0.630	0.620	0.630	0.620	0.670	25,624,000	16,525,760	0.6449	0.630	0.620	0.630	0.620	0.670	25,624,000	0.6449	-3.08%
2017-02-14	0	0.650	0.640	0.650	0.610	0.650	13,762,000	8,766,980	0.6370	0.650	0.640	0.650	0.610	0.650	13,762,000	0.6370	6.56%
2017-02-13	0	0.610	0.610	0.620	0.610	0.620	1,940,000	1,192,920	0.6149	0.610	0.610	0.620	0.610	0.620	1,940,000	0.6149	-1.61%
2017-02-10	0	0.620	0.610	0.620	0.610	0.630	2,068,000	1,282,640	0.6202	0.620	0.610	0.620	0.610	0.630	2,068,000	0.6202	0.00%
2017-02-09	0	0.620	0.620	0.630	0.610	0.630	4,368,000	2,706,600	0.6196	0.620	0.620	0.630	0.610	0.630	4,368,000	0.6196	-1.59%
2017-02-08	0	0.630	0.610	0.620	0.610	0.630	5,164,000	3,195,400	0.6188	0.630	0.610	0.620	0.610	0.630	5,164,000	0.6188	0.00%
2017-02-07	0	0.630	0.620	0.630	0.620	0.630	1,596,000	992,840	0.6221	0.630	0.620	0.630	0.620	0.630	1,596,000	0.6221	-1.56%
2017-02-06	0	0.640	0.630	0.640	0.630	0.650	3,500,000	2,218,200	0.6338	0.640	0.630	0.640	0.630	0.650	3,500,000	0.6338	0.00%
2017-02-03	0	0.640	0.640	0.650	0.600	0.650	26,080,000	16,518,880	0.6334	0.640	0.640	0.650	0.600	0.650	26,080,000	0.6334	6.67%
2017-02-02	0	0.600	0.590	0.600	0.590	0.600	704,000	418,360	0.5943	0.600	0.590	0.600	0.590	0.600	704,000	0.5943	0.00%
2017-02-01	0	0.600	0.590	0.600	0.590	0.600	2,304,000	1,381,400	0.5996	0.600	0.590	0.600	0.590	0.600	2,304,000	0.5996	0.00%
2017-01-27	0	0.600	0.600	0.610	0.600	0.610	284,000	171,520	0.6039	0.600	0.600	0.610	0.600	0.610	284,000	0.6039	-1.64%
2017-01-26	0	0.610	0.600	0.610	0.600	0.610	1,020,000	620,360	0.6082	0.610	0.600	0.610	0.600	0.610	1,020,000	0.6082	0.00%
2017-01-25	0	0.610	0.600	0.610	0.600	0.610	4,036,000	2,440,560	0.6047	0.610	0.600	0.610	0.600	0.610	4,036,000	0.6047	1.67%
2017-01-24	0	0.600	0.590	0.600	0.600	0.610	4,068,000	2,445,280	0.6011	0.600	0.590	0.600	0.600	0.610	4,068,000	0.6011	-1.64%
2017-01-23	0	0.610	0.600	0.610	0.600	0.620	1,484,000	901,280	0.6073	0.610	0.600	0.610	0.600	0.620	1,484,000	0.6073	0.00%
2017-01-20	0	0.610	0.600	0.610	0.600	0.620	4,260,000	2,601,000	0.6106	0.610	0.600	0.610	0.600	0.620	4,260,000	0.6106	-1.61%
2017-01-19	0	0.620	0.610	0.620	0.610	0.620	1,768,000	1,085,080	0.6137	0.620	0.610	0.620	0.610	0.620	1,768,000	0.6137	0.00%
2017-01-18	0	0.620	0.610	0.620	0.610	0.630	2,836,000	1,757,920	0.6199	0.620	0.610	0.620	0.610	0.630	2,836,000	0.6199	0.00%
2017-01-17	0	0.620	0.610	0.620	0.600	0.630	11,976,000	7,375,920	0.6159	0.620	0.610	0.620	0.600	0.630	11,976,000	0.6159	1.64%
2017-01-16	0	0.610	0.600	0.610	0.600	0.620	4,660,000	2,846,960	0.6109	0.610	0.600	0.610	0.600	0.620	4,660,000	0.6109	1.67%
2017-01-13	0	0.600	0.590	0.600	0.590	0.600	3,112,000	1,854,040	0.5958	0.600	0.590	0.600	0.590	0.600	3,112,000	0.5958	-1.64%
2017-01-12	0	0.610	0.600	0.610	0.590	0.620	5,928,000	3,600,080	0.6073	0.610	0.600	0.610	0.590	0.620	5,928,000	0.6073	1.67%
2017-01-11	0	0.600	0.600	0.610	0.580	0.620	11,284,000	6,840,600	0.6062	0.600	0.600	0.610	0.580	0.620	11,284,000	0.6062	0.00%
2017-01-10	0	0.600	0.590	0.600	0.580	0.600	3,716,000	2,192,880	0.5901	0.600	0.590	0.600	0.580	0.600	3,716,000	0.5901	1.69%
2017-01-09	0	0.590	0.580	0.590	0.580	0.600	1,566,880	923,992	0.5897	0.590	0.580	0.590	0.580	0.600	1,566,880	0.5897	-1.67%
2017-01-06	0	0.600	0.590	0.600	0.590	0.600	1,840,000	1,103,880	0.5999	0.600	0.590	0.600	0.590	0.600	1,840,000	0.5999	1.69%
2017-01-05	0	0.590	0.590	0.600	0.580	0.610	10,748,000	6,432,960	0.5985	0.590	0.590	0.600	0.580	0.610	10,748,000	0.5985	1.72%
2017-01-04	0	0.580	0.570	0.590	0.560	0.580	5,132,000	2,952,200	0.5753	0.580	0.570	0.590	0.560	0.580	5,132,000	0.5753	1.75%
2017-01-03	0	0.570	0.570	0.580	0.570	0.590	5,300,000	3,057,400	0.5769	0.570	0.570	0.580	0.570	0.590	5,300,000	0.5769	0.00%
2016-12-30	0	0.570	0.570	0.580	0.570	0.600	8,152,000	4,771,080	0.5853	0.570	0.570	0.580	0.570	0.600	8,152,000	0.5853	-3.39%
2016-12-29	0	0.590	0.580	0.590	0.560	0.650	72,886,000	44,444,740	0.6098	0.590	0.580	0.590	0.560	0.650	72,886,000	0.6098	7.27%
2016-12-28	0	0.550	0.550	0.560	0.550	0.560	2,544,000	1,403,840	0.5518	0.550	0.550	0.560	0.550	0.560	2,544,000	0.5518	-1.79%
2016-12-23	0	0.560	0.550	0.560	0.520	0.570	16,282,028	8,960,194	0.5503	0.560	0.550	0.560	0.520	0.570	16,282,028	0.5503	7.69%
2016-12-22	0	0.520	0.500	0.520	0.510	0.520	1,632,000	832,600	0.5102	0.520	0.500	0.520	0.510	0.520	1,632,000	0.5102	0.00%
2016-12-21	0	0.520	0.510	0.520	0.510	0.520	1,904,000	972,640	0.5108	0.520	0.510	0.520	0.510	0.520	1,904,000	0.5108	1.96%
2016-12-20	0	0.510	0.500	0.510	0.500	0.530	7,176,000	3,685,360	0.5136	0.510	0.500	0.510	0.500	0.530	7,176,000	0.5136	-1.92%
2016-12-19	0	0.520	0.510	0.520	0.510	0.520	1,868,000	958,440	0.5131	0.520	0.510	0.520	0.510	0.520	1,868,000	0.5131	-1.89%
2016-12-16	0	0.530	0.520	0.530	0.495	0.530	4,744,000	2,410,780	0.5082	0.530	0.520	0.530	0.495	0.530	4,744,000	0.5082	6.00%
2016-12-15	0	0.500	0.495	0.500	0.500	0.540	6,660,000	3,456,080	0.5189	0.500	0.495	0.500	0.500	0.540	6,660,000	0.5189	-7.41%
2016-12-14	0	0.540	0.540	0.550	0.520	0.560	4,892,604	2,638,362	0.5393	0.540	0.540	0.550	0.520	0.560	4,892,604	0.5393	3.85%
2016-12-13	0	0.520	0.520	0.530	0.520	0.540	3,288,000	1,715,320	0.5217	0.520	0.520	0.530	0.520	0.540	3,288,000	0.5217	-3.70%
2016-12-12	0	0.540	0.530	0.540	0.530	0.570	4,580,000	2,486,440	0.5429	0.540	0.530	0.540	0.530	0.570	4,580,000	0.5429	-3.57%
2016-12-09	0	0.560	0.550	0.560	0.550	0.570	4,324,000	2,405,120	0.5562	0.560	0.550	0.560	0.550	0.570	4,324,000	0.5562	0.00%
2016-12-08	0	0.560	0.550	0.560	0.550	0.580	5,060,000	2,872,200	0.5676	0.560	0.550	0.560	0.550	0.580	5,060,000	0.5676	-3.45%
2016-12-07	0	0.580	0.570	0.580	0.570	0.590	13,136,000	7,577,200	0.5768	0.580	0.570	0.580	0.570	0.590	13,136,000	0.5768	1.75%
2016-12-06	0	0.570	0.560	0.570	0.560	0.600	12,336,000	7,181,320	0.5821	0.570	0.560	0.570	0.560	0.600	12,336,000	0.5821	-5.00%
2016-12-05	0	0.600	0.600	0.610	0.590	0.610	7,644,000	4,592,320	0.6008	0.600	0.600	0.610	0.590	0.610	7,644,000	0.6008	0.00%
2016-12-02	0	0.600	0.590	0.600	0.580	0.640	22,628,000	13,603,040	0.6012	0.600	0.590	0.600	0.580	0.640	22,628,000	0.6012	-4.76%
2016-12-01	0	0.630	0.620	0.630	0.610	0.660	46,658,000	29,799,000	0.6387	0.630	0.620	0.630	0.610	0.660	46,658,000	0.6387	3.28%
2016-11-30	0	0.610	0.610	0.620	0.570	0.620	14,164,000	8,560,880	0.6044	0.610	0.610	0.620	0.570	0.620	14,164,000	0.6044	1.67%
2016-11-29	0	0.600	0.590	0.600	0.560	0.600	6,520,580	3,772,067	0.5785	0.600	0.590	0.600	0.560	0.600	6,520,580	0.5785	5.26%
2016-11-28	0	0.570	0.560	0.570	0.550	0.570	2,488,000	1,392,920	0.5599	0.570	0.560	0.570	0.550	0.570	2,488,000	0.5599	1.79%
2016-11-25	0	0.560	0.560	0.570	0.540	0.590	9,548,000	5,377,240	0.5632	0.560	0.560	0.570	0.540	0.590	9,548,000	0.5632	0.00%
2016-11-24	0	0.560	0.550	0.560	0.520	0.560	13,692,000	7,492,720	0.5472	0.560	0.550	0.560	0.520	0.560	13,692,000	0.5472	3.70%
2016-11-23	0	0.540	0.530	0.540	0.485	0.540	9,370,000	4,842,940	0.5169	0.540	0.530	0.540	0.485	0.540	9,370,000	0.5169	10.20%
2016-11-22	0	0.490	0.485	0.490	0.485	0.510	4,984,000	2,458,460	0.4933	0.490	0.485	0.490	0.485	0.510	4,984,000	0.4933	2.08%
2016-11-21	0	0.480	0.475	0.480	0.475	0.480	1,684,000	806,680	0.4790	0.480	0.475	0.480	0.475	0.480	1,684,000	0.4790	0.00%
2016-11-18	0	0.480	0.475	0.480	0.475	0.485	1,656,000	794,760	0.4799	0.480	0.475	0.480	0.475	0.485	1,656,000	0.4799	0.00%
2016-11-17	0	0.480	0.475	0.480	0.475	0.485	1,700,000	810,460	0.4767	0.480	0.475	0.480	0.475	0.485	1,700,000	0.4767	1.05%
2016-11-16	0	0.475	0.465	0.475	0.465	0.475	1,900,000	889,200	0.4680	0.475	0.465	0.475	0.465	0.475	1,900,000	0.4680	3.26%
2016-11-15	0	0.460	0.455	0.460	0.445	0.460	868,000	396,900	0.4573	0.460	0.455	0.460	0.445	0.460	868,000	0.4573	2.22%
2016-11-14	0	0.450	0.445	0.450	0.445	0.455	332,000	148,480	0.4472	0.450	0.445	0.450	0.445	0.455	332,000	0.4472	1.12%
2016-11-11	0	0.445	0.440	0.445	0.440	0.450	908,000	401,080	0.4417	0.445	0.440	0.445	0.440	0.450	908,000	0.4417	-1.11%
2016-11-10	0	0.450	0.450	0.455	0.440	0.455	824,000	367,940	0.4465	0.450	0.450	0.455	0.440	0.455	824,000	0.4465	2.27%
2016-11-09	0	0.440	0.435	0.440	0.440	0.445	992,000	437,340	0.4409	0.440	0.435	0.440	0.440	0.445	992,000	0.4409	-2.22%
2016-11-08	0	0.450	0.445	0.450	0.445	0.455	600,000	270,360	0.4506	0.450	0.445	0.450	0.445	0.455	600,000	0.4506	-1.10%
2016-11-07	0	0.455	0.450	0.455	0.445	0.455	284,000	127,800	0.4500	0.455	0.450	0.455	0.445	0.455	284,000	0.4500	0.00%
2016-11-04	0	0.455	0.445	0.455	0.445	0.455	220,000	99,020	0.4501	0.455	0.445	0.455	0.445	0.455	220,000	0.4501	1.11%
2016-11-03	0	0.450	0.445	0.450	0.440	0.450	504,000	224,060	0.4446	0.450	0.445	0.450	0.440	0.450	504,000	0.4446	-1.10%
2016-11-02	0	0.455	0.445	0.455	0.445	0.455	1,184,000	531,480	0.4489	0.455	0.445	0.455	0.445	0.455	1,184,000	0.4489	-2.15%
2016-11-01	0	0.465	0.455	0.465	0.455	0.470	260,000	120,240	0.4625	0.465	0.455	0.465	0.455	0.470	260,000	0.4625	2.20%
2016-10-31	0	0.455	0.450	0.455	0.455	0.455	172,000	78,260	0.4550	0.455	0.450	0.455	0.455	0.455	172,000	0.4550	0.00%
2016-10-28	0	0.455	0.450	0.460	0.455	0.460	744,000	338,580	0.4551	0.455	0.450	0.460	0.455	0.460	744,000	0.4551	-1.09%
2016-10-27	0	0.460	0.460	0.465	0.455	0.465	2,008,000	923,040	0.4597	0.460	0.460	0.465	0.455	0.465	2,008,000	0.4597	-2.13%
2016-10-26	0	0.470	0.470	0.475	0.465	0.485	3,416,000	1,604,940	0.4698	0.470	0.470	0.475	0.465	0.485	3,416,000	0.4698	-3.09%
2016-10-25	0	0.485	0.475	0.485	0.470	0.485	2,480,000	1,182,980	0.4770	0.485	0.475	0.485	0.470	0.485	2,480,000	0.4770	1.04%
2016-10-24	0	0.480	0.475	0.480	0.480	0.485	96,000	46,540	0.4848	0.480	0.475	0.480	0.480	0.485	96,000	0.4848	-1.03%
2016-10-20	0	0.485	0.480	0.485	0.475	0.495	6,864,000	3,345,440	0.4874	0.485	0.480	0.485	0.475	0.495	6,864,000	0.4874	2.11%
2016-10-19	0	0.475	0.470	0.475	0.470	0.475	1,300,000	615,140	0.4732	0.475	0.470	0.475	0.470	0.475	1,300,000	0.4732	0.00%
2016-10-18	0	0.475	0.470	0.480	0.455	0.480	5,836,000	2,748,240	0.4709	0.475	0.470	0.480	0.455	0.480	5,836,000	0.4709	4.40%
2016-10-17	0	0.455	0.450	0.455	0.445	0.455	1,232,000	558,280	0.4531	0.455	0.450	0.455	0.445	0.455	1,232,000	0.4531	1.11%
2016-10-14	0	0.450	0.445	0.450	0.445	0.455	412,000	185,040	0.4491	0.450	0.445	0.450	0.445	0.455	412,000	0.4491	1.12%
2016-10-13	0	0.445	0.440	0.445	0.440	0.450	584,000	259,020	0.4435	0.445	0.440	0.445	0.440	0.450	584,000	0.4435	-1.11%
2016-10-12	0	0.450	0.445	0.450	0.445	0.450	1,020,000	458,000	0.4490	0.450	0.445	0.450	0.445	0.450	1,020,000	0.4490	-1.10%
2016-10-11	0	0.455	0.450	0.455	0.440	0.455	1,532,000	685,180	0.4472	0.455	0.450	0.455	0.440	0.455	1,532,000	0.4472	1.11%
2016-10-07	0	0.450	0.450	0.455	0.450	0.455	301,000	136,430	0.4533	0.450	0.450	0.455	0.450	0.455	301,000	0.4533	-1.10%
2016-10-06	0	0.455	0.450	0.455	0.450	0.455	1,052,000	476,100	0.4526	0.455	0.450	0.455	0.450	0.455	1,052,000	0.4526	1.11%
2016-10-05	0	0.450	0.450	0.455	0.450	0.465	1,100,000	502,320	0.4567	0.450	0.450	0.455	0.450	0.465	1,100,000	0.4567	-3.23%
2016-10-04	0	0.465	0.460	0.465	0.445	0.465	3,072,000	1,394,740	0.4540	0.465	0.460	0.465	0.445	0.465	3,072,000	0.4540	2.20%
2016-10-03	0	0.455	0.450	0.455	0.450	0.455	616,000	280,060	0.4546	0.455	0.450	0.455	0.450	0.455	616,000	0.4546	0.00%
2016-09-30	0	0.455	0.450	0.455	0.450	0.470	3,792,000	1,744,700	0.4601	0.455	0.450	0.455	0.450	0.470	3,792,000	0.4601	-4.21%
2016-09-29	0	0.475	0.470	0.475	0.465	0.480	4,360,000	2,061,700	0.4729	0.475	0.470	0.475	0.465	0.480	4,360,000	0.4729	2.15%
2016-09-28	0	0.465	0.465	0.470	0.445	0.470	3,384,000	1,559,820	0.4609	0.465	0.465	0.470	0.445	0.470	3,384,000	0.4609	4.49%
2016-09-27	0	0.445	0.445	0.450	0.445	0.455	2,560,000	1,146,740	0.4479	0.445	0.445	0.450	0.445	0.455	2,560,000	0.4479	-1.11%
2016-09-26	0	0.450	0.450	0.460	0.450	0.460	2,024,000	925,560	0.4573	0.450	0.450	0.460	0.450	0.460	2,024,000	0.4573	-1.10%
2016-09-23	0	0.455	0.455	0.460	0.455	0.480	14,152,000	6,591,360	0.4658	0.455	0.455	0.460	0.455	0.480	14,152,000	0.4658	1.11%
2016-09-22	0	0.450	0.450	0.455	0.450	0.475	3,124,000	1,444,320	0.4623	0.450	0.450	0.455	0.450	0.475	3,124,000	0.4623	-2.17%
2016-09-21	0	0.460	0.455	0.460	0.450	0.475	3,888,000	1,781,840	0.4583	0.460	0.455	0.460	0.450	0.475	3,888,000	0.4583	-1.08%
2016-09-20	0	0.465	0.465	0.475	0.425	0.485	37,596,000	17,372,300	0.4621	0.465	0.465	0.475	0.425	0.485	37,596,000	0.4621	10.71%
2016-09-19	0	0.420	0.415	0.420	0.410	0.420	804,000	335,200	0.4169	0.420	0.415	0.420	0.410	0.420	804,000	0.4169	1.20%
2016-09-15	0	0.415	0.410	0.415	0.410	0.415	984,000	408,160	0.4148	0.415	0.410	0.415	0.410	0.415	984,000	0.4148	2.47%
2016-09-14	0	0.405	0.400	0.410	0.400	0.425	3,396,000	1,407,840	0.4146	0.405	0.400	0.410	0.400	0.425	3,396,000	0.4146	1.25%
2016-09-13	0	0.400	0.395	0.410	0.400	0.400	32,000	12,800	0.4000	0.400	0.395	0.410	0.400	0.400	32,000	0.4000	0.00%
2016-09-12	0	0.400	0.395	0.400	0.400	0.400	496,000	198,400	0.4000	0.400	0.395	0.400	0.400	0.400	496,000	0.4000	-3.61%
2016-09-09	0	0.415	0.405	0.410	0.410	0.415	440,000	180,980	0.4113	0.415	0.405	0.410	0.410	0.415	440,000	0.4113	0.00%
2016-09-08	0	0.415	0.405	0.415	0.405	0.420	656,000	269,340	0.4106	0.415	0.405	0.415	0.405	0.420	656,000	0.4106	0.00%
2016-09-07	0	0.415	0.410	0.420	0.410	0.425	1,692,000	708,200	0.4186	0.415	0.410	0.420	0.410	0.425	1,692,000	0.4186	0.00%
2016-09-06	0	0.415	0.415	0.420	0.400	0.420	5,832,000	2,413,780	0.4139	0.415	0.415	0.420	0.400	0.420	5,832,000	0.4139	3.75%
2016-09-05	0	0.400	0.395	0.400	0.390	0.405	1,440,000	572,920	0.3979	0.400	0.395	0.400	0.390	0.405	1,440,000	0.3979	1.27%
2016-09-02	0	0.395	0.390	0.395	0.395	0.395	60,000	23,700	0.3950	0.395	0.390	0.395	0.395	0.395	60,000	0.3950	0.00%
2016-09-01	0	0.395	0.385	0.395	-	-	0	0	-	0.395	0.385	0.395	-	-	0	-	0.00%
2016-08-31	0	0.395	0.385	0.395	-	-	0	0	-	0.395	0.385	0.395	-	-	0	-	0.00%
2016-08-30	0	0.395	0.385	0.395	0.390	0.395	132,000	51,540	0.3905	0.395	0.385	0.395	0.390	0.395	132,000	0.3905	1.28%
2016-08-29	0	0.390	0.390	0.395	0.390	0.390	300,000	117,000	0.3900	0.390	0.390	0.395	0.390	0.390	300,000	0.3900	0.00%
2016-08-26	0	0.390	0.390	0.395	0.390	0.390	488,000	190,320	0.3900	0.390	0.390	0.395	0.390	0.390	488,000	0.3900	0.00%
2016-08-25	0	0.390	0.380	0.390	-	-	0	0	-	0.390	0.380	0.390	-	-	0	-	0.00%
2016-08-24	0	0.390	0.380	0.390	-	-	0	0	-	0.390	0.380	0.390	-	-	0	-	0.00%
2016-08-23	0	0.390	0.385	0.390	0.385	0.390	304,000	117,180	0.3855	0.390	0.385	0.390	0.385	0.390	304,000	0.3855	1.30%
2016-08-22	0	0.385	0.380	0.385	0.385	0.385	784,000	301,840	0.3850	0.385	0.380	0.385	0.385	0.385	784,000	0.3850	-1.28%
2016-08-19	0	0.390	0.385	0.390	0.385	0.390	780,000	302,060	0.3873	0.390	0.385	0.390	0.385	0.390	780,000	0.3873	0.00%
2016-08-18	0	0.390	0.385	0.395	0.385	0.390	408,000	158,480	0.3884	0.390	0.385	0.395	0.385	0.390	408,000	0.3884	0.00%
2016-08-17	0	0.390	0.390	0.395	0.390	0.390	32,000	12,480	0.3900	0.390	0.390	0.395	0.390	0.390	32,000	0.3900	0.00%
2016-08-16	0	0.390	0.390	0.395	0.390	0.395	428,000	167,220	0.3907	0.390	0.390	0.395	0.390	0.395	428,000	0.3907	-1.27%
2016-08-15	0	0.395	0.390	0.395	0.385	0.395	452,000	175,940	0.3892	0.395	0.390	0.395	0.385	0.395	452,000	0.3892	1.28%
2016-08-12	0	0.390	0.385	0.395	0.390	0.390	268,000	104,520	0.3900	0.390	0.385	0.395	0.390	0.390	268,000	0.3900	0.00%
2016-08-11	0	0.390	0.385	0.390	0.390	0.390	4,000	1,560	0.3900	0.390	0.385	0.390	0.390	0.390	4,000	0.3900	0.00%
2016-08-10	0	0.390	0.385	0.395	0.390	0.395	592,000	231,580	0.3912	0.390	0.385	0.395	0.390	0.395	592,000	0.3912	-1.27%
2016-08-09	0	0.395	0.395	0.400	0.390	0.395	744,000	292,760	0.3935	0.395	0.395	0.400	0.390	0.395	744,000	0.3935	0.00%
2016-08-08	0	0.395	0.395	0.400	0.390	0.395	500,000	197,000	0.3940	0.395	0.395	0.400	0.390	0.395	500,000	0.3940	0.00%
2016-08-05	0	0.395	0.390	0.400	0.395	0.395	268,000	105,960	0.3954	0.395	0.390	0.400	0.395	0.395	268,000	0.3954	0.00%
2016-08-04	0	0.395	0.390	0.395	0.385	0.395	396,000	156,180	0.3944	0.395	0.390	0.395	0.385	0.395	396,000	0.3944	1.28%
2016-08-03	0	0.390	0.385	0.395	0.385	0.390	304,000	117,940	0.3880	0.390	0.385	0.395	0.385	0.390	304,000	0.3880	0.00%
2016-08-01	0	0.390	0.390	0.400	0.390	0.405	448,000	178,400	0.3982	0.390	0.390	0.400	0.390	0.405	448,000	0.3982	-3.70%
2016-07-29	0	0.405	0.405	0.410	0.405	0.410	132,000	54,100	0.4098	0.405	0.405	0.410	0.405	0.410	132,000	0.4098	-1.22%
2016-07-28	0	0.410	0.410	0.415	0.405	0.410	136,000	55,660	0.4093	0.410	0.410	0.415	0.405	0.410	136,000	0.4093	-1.20%
2016-07-27	0	0.415	0.410	0.415	0.410	0.415	424,000	175,320	0.4135	0.415	0.410	0.415	0.410	0.415	424,000	0.4135	-1.19%
2016-07-26	0	0.420	0.415	0.420	0.415	0.425	2,100,000	875,140	0.4167	0.420	0.415	0.420	0.415	0.425	2,100,000	0.4167	1.20%
2016-07-25	0	0.415	0.410	0.420	0.415	0.415	4,000	1,660	0.4150	0.415	0.410	0.420	0.415	0.415	4,000	0.4150	0.00%
2016-07-22	0	0.415	0.415	0.420	0.410	0.410	76,000	31,160	0.4100	0.415	0.415	0.420	0.410	0.410	76,000	0.4100	0.00%
2016-07-21	0	0.415	0.415	0.420	0.415	0.420	748,000	311,420	0.4163	0.415	0.415	0.420	0.415	0.420	748,000	0.4163	0.00%
2016-07-20	0	0.415	0.410	0.425	0.415	0.415	396,000	164,340	0.4150	0.415	0.410	0.425	0.415	0.415	396,000	0.4150	0.00%
2016-07-19	0	0.415	0.415	0.420	0.410	0.420	112,000	46,440	0.4146	0.415	0.415	0.420	0.410	0.420	112,000	0.4146	0.00%
2016-07-18	0	0.415	0.415	0.425	0.415	0.415	560,000	232,400	0.4150	0.415	0.415	0.425	0.415	0.415	560,000	0.4150	-2.35%
2016-07-15	0	0.425	0.415	0.425	0.415	0.425	145,500	61,065	0.4197	0.425	0.415	0.425	0.415	0.425	145,500	0.4197	1.19%
2016-07-14	0	0.420	0.415	0.420	0.410	0.430	1,284,000	535,760	0.4173	0.420	0.415	0.420	0.410	0.430	1,284,000	0.4173	-2.33%
2016-07-13	0	0.430	0.420	0.435	0.425	0.430	84,000	35,720	0.4252	0.430	0.420	0.435	0.425	0.430	84,000	0.4252	1.18%
2016-07-12	0	0.425	0.420	0.425	0.420	0.430	164,000	69,620	0.4245	0.425	0.420	0.425	0.420	0.430	164,000	0.4245	0.00%
2016-07-11	0	0.425	0.420	0.425	0.420	0.430	292,000	122,960	0.4211	0.425	0.420	0.425	0.420	0.430	292,000	0.4211	0.00%
2016-07-08	0	0.425	0.420	0.425	0.420	0.435	428,000	181,400	0.4238	0.425	0.420	0.425	0.420	0.435	428,000	0.4238	0.00%
2016-07-07	0	0.425	0.425	0.430	0.425	0.435	484,000	206,180	0.4260	0.425	0.425	0.430	0.425	0.435	484,000	0.4260	-1.16%
2016-07-06	0	0.430	0.420	0.430	0.425	0.440	836,000	360,200	0.4309	0.430	0.420	0.430	0.425	0.440	836,000	0.4309	-2.27%
2016-07-05	0	0.440	0.435	0.445	0.430	0.445	2,144,000	945,060	0.4408	0.440	0.435	0.445	0.430	0.445	2,144,000	0.4408	1.15%
2016-07-04	0	0.435	0.425	0.435	0.425	0.440	1,304,000	567,220	0.4350	0.435	0.425	0.435	0.425	0.440	1,304,000	0.4350	0.00%
2016-06-30	0	0.435	0.430	0.435	0.415	0.440	2,756,000	1,186,840	0.4306	0.435	0.430	0.435	0.415	0.440	2,756,000	0.4306	4.82%
2016-06-29	0	0.415	0.415	0.425	0.415	0.440	1,080,000	459,520	0.4255	0.415	0.415	0.425	0.415	0.440	1,080,000	0.4255	-4.60%
2016-06-28	0	0.435	0.425	0.435	0.380	0.460	6,720,000	2,911,480	0.4333	0.435	0.425	0.435	0.380	0.460	6,720,000	0.4333	11.54%
2016-06-27	0	0.390	0.390	0.395	0.390	0.400	168,000	65,600	0.3905	0.390	0.390	0.395	0.390	0.400	168,000	0.3905	-2.50%
2016-06-24	0	0.400	0.395	0.400	0.385	0.400	248,000	96,360	0.3885	0.400	0.395	0.400	0.385	0.400	248,000	0.3885	-1.23%
2016-06-23	0	0.405	0.395	0.405	0.405	0.405	32,000	12,960	0.4050	0.405	0.395	0.405	0.405	0.405	32,000	0.4050	1.25%
2016-06-22	0	0.400	0.395	0.405	0.395	0.400	160,000	63,820	0.3989	0.400	0.395	0.405	0.395	0.400	160,000	0.3989	-1.23%
2016-06-21	0	0.405	0.400	0.405	0.390	0.420	2,544,000	1,019,820	0.4009	0.405	0.400	0.405	0.390	0.420	2,544,000	0.4009	-2.41%
2016-06-20	0	0.415	0.410	0.415	0.405	0.430	2,500,000	1,048,320	0.4193	0.415	0.410	0.415	0.405	0.430	2,500,000	0.4193	2.47%
2016-06-17	0	0.405	0.395	0.405	0.395	0.405	112,000	44,580	0.3980	0.405	0.395	0.405	0.395	0.405	112,000	0.3980	1.25%
2016-06-16	0	0.400	0.390	0.400	0.395	0.410	316,000	126,620	0.4007	0.400	0.390	0.400	0.395	0.410	316,000	0.4007	0.00%
2016-06-15	0	0.400	0.400	0.405	0.390	0.405	896,000	356,480	0.3979	0.400	0.400	0.405	0.390	0.405	896,000	0.3979	2.56%
2016-06-14	0	0.390	0.380	0.390	0.380	0.395	540,000	208,120	0.3854	0.390	0.380	0.390	0.380	0.395	540,000	0.3854	-1.27%
2016-06-13	0	0.395	0.390	0.395	0.385	0.400	480,000	187,380	0.3904	0.395	0.390	0.395	0.385	0.400	480,000	0.3904	-1.25%
2016-06-10	0	0.400	0.395	0.400	0.395	0.400	152,000	60,360	0.3971	0.400	0.395	0.400	0.395	0.400	152,000	0.3971	-2.44%
2016-06-08	0	0.410	0.400	0.410	-	-	0	0	-	0.410	0.400	0.410	-	-	0	-	0.00%
2016-06-07	0	0.410	0.405	0.410	0.405	0.415	2,072,000	849,560	0.4100	0.410	0.405	0.410	0.405	0.415	2,072,000	0.4100	1.23%
2016-06-06	0	0.405	0.405	0.410	0.400	0.405	288,000	115,640	0.4015	0.405	0.405	0.410	0.400	0.405	288,000	0.4015	0.00%
2016-06-03	0	0.405	0.395	0.405	0.400	0.405	372,000	148,960	0.4004	0.405	0.395	0.405	0.400	0.405	372,000	0.4004	1.25%
2016-06-02	0	0.400	0.400	0.405	0.390	0.405	700,000	278,680	0.3981	0.400	0.400	0.405	0.390	0.405	700,000	0.3981	0.00%
2016-06-01	0	0.400	0.395	0.400	0.390	0.400	268,000	105,740	0.3946	0.400	0.395	0.400	0.390	0.400	268,000	0.3946	0.00%
2016-05-31	0	0.400	0.395	0.400	0.390	0.400	588,000	233,300	0.3968	0.400	0.395	0.400	0.390	0.400	588,000	0.3968	1.27%
2016-05-30	0	0.395	0.395	0.400	0.380	0.420	5,108,000	2,048,380	0.4010	0.395	0.395	0.400	0.380	0.420	5,108,000	0.4010	3.95%
2016-05-27	0	0.380	0.375	0.385	0.380	0.385	376,000	142,840	0.3799	0.380	0.375	0.385	0.380	0.385	376,000	0.3799	0.00%
2016-05-26	0	0.380	0.375	0.380	0.380	0.380	320,000	121,600	0.3800	0.380	0.375	0.380	0.380	0.380	320,000	0.3800	0.00%
2016-05-25	0	0.380	0.375	0.380	0.375	0.380	678,400	257,144	0.3790	0.380	0.375	0.380	0.375	0.380	678,400	0.3790	1.33%
2016-05-24	0	0.375	0.375	0.380	0.370	0.380	432,000	163,140	0.3776	0.375	0.375	0.380	0.370	0.380	432,000	0.3776	-1.32%
2016-05-23	0	0.380	0.375	0.385	0.380	0.380	488,000	185,440	0.3800	0.380	0.375	0.385	0.380	0.380	488,000	0.3800	0.00%
2016-05-20	0	0.380	0.375	0.385	0.375	0.380	500,000	188,000	0.3760	0.380	0.375	0.385	0.375	0.380	500,000	0.3760	0.00%
2016-05-19	0	0.380	0.375	0.380	0.380	0.380	336,000	127,680	0.3800	0.380	0.375	0.380	0.380	0.380	336,000	0.3800	0.00%
2016-05-18	0	0.380	0.375	0.380	0.380	0.385	200,000	76,500	0.3825	0.380	0.375	0.380	0.380	0.385	200,000	0.3825	-1.30%
2016-05-17	0	0.385	0.380	0.390	0.375	0.385	352,000	133,900	0.3804	0.385	0.380	0.390	0.375	0.385	352,000	0.3804	0.00%
2016-05-16	0	0.385	0.375	0.385	0.375	0.385	812,000	307,340	0.3785	0.385	0.375	0.385	0.375	0.385	812,000	0.3785	-1.28%
2016-05-13	0	0.390	0.380	0.385	0.375	0.395	1,212,000	465,900	0.3844	0.390	0.380	0.385	0.375	0.395	1,212,000	0.3844	2.63%
2016-05-12	0	0.380	0.375	0.380	0.380	0.380	604,000	229,520	0.3800	0.380	0.375	0.380	0.380	0.380	604,000	0.3800	0.00%
2016-05-11	0	0.380	0.375	0.380	0.380	0.380	600,000	228,000	0.3800	0.380	0.375	0.380	0.380	0.380	600,000	0.3800	0.00%
2016-05-10	0	0.380	0.375	0.380	0.380	0.380	636,000	241,680	0.3800	0.380	0.375	0.380	0.380	0.380	636,000	0.3800	0.00%
2016-05-09	0	0.380	0.375	0.380	0.380	0.380	492,000	186,960	0.3800	0.380	0.375	0.380	0.380	0.380	492,000	0.3800	0.00%
2016-05-06	0	0.380	0.375	0.380	0.370	0.385	668,000	253,260	0.3791	0.380	0.375	0.380	0.370	0.385	668,000	0.3791	0.00%
2016-05-05	0	0.380	0.375	0.380	0.370	0.380	452,000	169,960	0.3760	0.380	0.375	0.380	0.370	0.380	452,000	0.3760	2.70%
2016-05-04	0	0.370	0.365	0.375	0.370	0.375	600,000	222,460	0.3708	0.370	0.365	0.375	0.370	0.375	600,000	0.3708	2.78%
2016-05-03	0	0.360	0.355	0.370	0.345	0.370	1,488,000	529,220	0.3557	0.360	0.355	0.370	0.345	0.370	1,488,000	0.3557	-4.00%
2016-04-29	0	0.375	0.365	0.375	0.370	0.375	460,000	170,520	0.3707	0.375	0.365	0.375	0.370	0.375	460,000	0.3707	-1.32%
2016-04-28	0	0.380	0.370	0.380	0.375	0.385	56,000	21,240	0.3793	0.380	0.370	0.380	0.375	0.385	56,000	0.3793	0.00%
2016-04-27	0	0.380	0.370	0.380	0.370	0.380	16,000	6,000	0.3750	0.380	0.370	0.380	0.370	0.380	16,000	0.3750	0.00%
2016-04-26	0	0.380	0.370	0.380	0.370	0.380	348,000	129,920	0.3733	0.380	0.370	0.380	0.370	0.380	348,000	0.3733	1.33%
2016-04-25	0	0.375	0.370	0.375	0.375	0.385	576,000	216,180	0.3753	0.375	0.370	0.375	0.375	0.385	576,000	0.3753	-1.32%
2016-04-22	0	0.380	0.375	0.380	0.370	0.380	200,000	74,580	0.3729	0.380	0.375	0.380	0.370	0.380	200,000	0.3729	0.00%
2016-04-21	0	0.380	0.375	0.380	0.380	0.380	100,000	38,000	0.3800	0.380	0.375	0.380	0.380	0.380	100,000	0.3800	1.33%
2016-04-20	0	0.375	0.375	0.380	0.370	0.380	316,000	118,220	0.3741	0.375	0.375	0.380	0.370	0.380	316,000	0.3741	-1.32%
2016-04-19	0	0.380	0.370	0.380	0.380	0.380	52,000	19,760	0.3800	0.380	0.370	0.380	0.380	0.380	52,000	0.3800	1.33%
2016-04-18	0	0.375	0.370	0.375	0.370	0.380	392,000	146,640	0.3741	0.375	0.370	0.375	0.370	0.380	392,000	0.3741	0.00%
2016-04-15	0	0.375	0.375	0.380	0.375	0.375	52,000	19,500	0.3750	0.375	0.375	0.380	0.375	0.375	52,000	0.3750	0.00%
2016-04-14	0	0.375	0.375	0.385	0.375	0.380	652,000	246,460	0.3780	0.375	0.375	0.385	0.375	0.380	652,000	0.3780	-2.60%
2016-04-13	0	0.385	0.380	0.390	0.385	0.385	572,000	220,220	0.3850	0.385	0.380	0.390	0.385	0.385	572,000	0.3850	2.67%
2016-04-12	0	0.375	0.375	0.385	0.375	0.380	250,680	94,964	0.3788	0.375	0.375	0.385	0.375	0.380	250,680	0.3788	-2.60%
2016-04-11	0	0.385	0.380	0.385	0.385	0.385	260,000	100,300	0.3858	0.385	0.380	0.385	0.385	0.385	260,000	0.3858	0.00%
2016-04-08	0	0.385	0.375	0.385	0.375	0.390	108,000	40,920	0.3789	0.385	0.375	0.385	0.375	0.390	108,000	0.3789	0.00%
2016-04-07	0	0.385	0.385	0.390	0.385	0.385	400,000	154,000	0.3850	0.385	0.385	0.390	0.385	0.385	400,000	0.3850	0.00%
2016-04-06	0	0.385	0.380	0.390	0.385	0.390	388,000	149,780	0.3860	0.385	0.380	0.390	0.385	0.390	388,000	0.3860	-1.28%
2016-04-05	0	0.390	0.385	0.390	0.385	0.390	432,000	167,080	0.3868	0.390	0.385	0.390	0.385	0.390	432,000	0.3868	0.00%
2016-04-01	0	0.390	0.390	0.395	0.385	0.390	800,000	309,840	0.3873	0.390	0.390	0.395	0.385	0.390	800,000	0.3873	1.30%
2016-03-31	0	0.385	0.385	0.390	0.385	0.390	460,000	178,800	0.3887	0.385	0.385	0.390	0.385	0.390	460,000	0.3887	-2.53%
2016-03-30	0	0.395	0.390	0.395	0.390	0.395	444,000	173,540	0.3909	0.395	0.390	0.395	0.390	0.395	444,000	0.3909	3.95%
2016-03-29	0	0.380	0.380	0.385	0.375	0.395	724,000	279,380	0.3859	0.380	0.380	0.385	0.375	0.395	724,000	0.3859	-2.56%
2016-03-24	0	0.390	0.390	0.395	0.385	0.420	2,568,000	1,019,000	0.3968	0.390	0.390	0.395	0.385	0.420	2,568,000	0.3968	2.63%
2016-03-23	0	0.380	0.380	0.385	0.375	0.380	64,000	24,220	0.3784	0.380	0.380	0.385	0.375	0.380	64,000	0.3784	-1.30%
2016-03-22	0	0.385	0.385	0.390	0.380	0.380	12,000	4,560	0.3800	0.385	0.385	0.390	0.380	0.380	12,000	0.3800	0.00%
2016-03-21	0	0.385	0.375	0.385	0.385	0.385	72,000	27,720	0.3850	0.385	0.375	0.385	0.385	0.385	72,000	0.3850	0.00%
2016-03-18	0	0.385	0.385	0.390	0.385	0.385	696,000	267,960	0.3850	0.385	0.385	0.390	0.385	0.385	696,000	0.3850	-1.28%
2016-03-17	0	0.390	0.385	0.390	0.390	0.390	320,000	124,800	0.3900	0.390	0.385	0.390	0.390	0.390	320,000	0.3900	1.30%
2016-03-16	0	0.385	0.380	0.390	0.385	0.395	608,724	235,924	0.3876	0.385	0.380	0.390	0.385	0.395	608,724	0.3876	-3.75%
2016-03-15	0	0.400	0.395	0.400	0.390	0.400	176,000	69,620	0.3956	0.400	0.395	0.400	0.390	0.400	176,000	0.3956	2.56%
2016-03-14	0	0.390	0.390	0.395	0.390	0.405	508,000	201,460	0.3966	0.390	0.390	0.395	0.390	0.405	508,000	0.3966	-1.27%
2016-03-11	0	0.395	0.390	0.395	0.385	0.400	1,472,000	573,980	0.3899	0.395	0.390	0.395	0.385	0.400	1,472,000	0.3899	5.33%
2016-03-10	0	0.375	0.375	0.385	0.375	0.380	268,000	101,300	0.3780	0.375	0.375	0.385	0.375	0.380	268,000	0.3780	-2.60%
2016-03-09	0	0.385	0.375	0.385	0.375	0.390	20,000	7,560	0.3780	0.385	0.375	0.385	0.375	0.390	20,000	0.3780	0.00%
2016-03-08	0	0.385	0.380	0.385	0.375	0.390	96,000	36,880	0.3842	0.385	0.380	0.385	0.375	0.390	96,000	0.3842	0.00%
2016-03-07	0	0.385	0.380	0.390	0.385	0.395	640,000	247,100	0.3861	0.385	0.380	0.390	0.385	0.395	640,000	0.3861	0.00%
2016-03-04	0	0.385	0.380	0.390	0.385	0.390	272,000	105,480	0.3878	0.385	0.380	0.390	0.385	0.390	272,000	0.3878	-1.28%
2016-03-03	0	0.390	0.385	0.390	-	-	0	0	-	0.390	0.385	0.390	-	-	0	-	-1.27%
2016-03-02	0	0.395	0.390	0.395	0.385	0.405	1,012,000	398,840	0.3941	0.395	0.390	0.395	0.385	0.405	1,012,000	0.3941	1.28%
2016-03-01	0	0.390	0.375	0.390	0.375	0.390	76,000	28,860	0.3797	0.390	0.375	0.390	0.375	0.390	76,000	0.3797	-1.27%
2016-02-29	0	0.395	0.380	0.395	-	-	0	0	-	0.395	0.380	0.395	-	-	0	-	0.00%
2016-02-26	0	0.395	0.385	0.395	0.385	0.405	1,044,000	415,920	0.3984	0.395	0.385	0.395	0.385	0.405	1,044,000	0.3984	2.60%
2016-02-25	0	0.385	0.385	0.395	0.385	0.405	588,000	233,000	0.3963	0.385	0.385	0.395	0.385	0.405	588,000	0.3963	-2.53%
2016-02-24	0	0.395	0.390	0.395	0.380	0.400	1,216,000	474,560	0.3903	0.395	0.390	0.395	0.380	0.400	1,216,000	0.3903	2.60%
2016-02-23	0	0.385	0.385	0.390	0.380	0.395	1,016,000	395,240	0.3890	0.385	0.385	0.390	0.380	0.395	1,016,000	0.3890	0.00%
2016-02-22	0	0.385	0.385	0.390	0.380	0.390	1,222,000	467,670	0.3827	0.385	0.385	0.390	0.380	0.390	1,222,000	0.3827	2.67%
2016-02-19	0	0.375	0.360	0.380	0.375	0.375	532,000	199,000	0.3741	0.375	0.360	0.380	0.375	0.375	532,000	0.3741	1.35%
2016-02-18	0	0.370	0.360	0.375	0.350	0.375	2,652,000	966,140	0.3643	0.370	0.360	0.375	0.350	0.375	2,652,000	0.3643	5.71%
2016-02-17	0	0.350	0.345	0.350	0.350	0.360	228,000	80,460	0.3529	0.350	0.345	0.350	0.350	0.360	228,000	0.3529	-2.78%
2016-02-16	0	0.360	0.355	0.360	0.355	0.370	376,000	135,600	0.3606	0.360	0.355	0.360	0.355	0.370	376,000	0.3606	2.86%
2016-02-15	0	0.350	0.340	0.350	-	-	0	0	-	0.350	0.340	0.350	-	-	0	-	0.00%
2016-02-12	0	0.350	0.340	0.350	-	-	0	0	-	0.350	0.340	0.350	-	-	0	-	0.00%
2016-02-11	0	0.350	0.340	0.350	0.340	0.355	140,000	47,700	0.3407	0.350	0.340	0.350	0.340	0.355	140,000	0.3407	0.00%
2016-02-05	0	0.350	0.345	0.350	0.350	0.360	246,500	87,240	0.3539	0.350	0.345	0.350	0.350	0.360	246,500	0.3539	0.00%
2016-02-04	0	0.350	0.340	0.350	0.340	0.355	108,000	36,960	0.3422	0.350	0.340	0.350	0.340	0.355	108,000	0.3422	4.48%
2016-02-03	0	0.335	0.330	0.335	0.330	0.335	512,000	171,020	0.3340	0.335	0.330	0.335	0.330	0.335	512,000	0.3340	-4.29%
2016-02-02	0	0.350	0.335	0.350	-	-	0	0	-	0.350	0.335	0.350	-	-	0	-	0.00%
2016-02-01	0	0.350	0.345	0.350	0.345	0.355	220,000	76,940	0.3497	0.350	0.345	0.350	0.345	0.355	220,000	0.3497	-2.78%
2016-01-29	0	0.360	0.355	0.360	0.350	0.375	1,140,000	405,520	0.3557	0.360	0.355	0.360	0.350	0.375	1,140,000	0.3557	5.88%
2016-01-28	0	0.340	0.330	0.340	0.335	0.345	84,000	28,220	0.3360	0.340	0.330	0.340	0.335	0.345	84,000	0.3360	1.49%
2016-01-27	0	0.335	0.330	0.335	0.330	0.340	340,000	113,600	0.3341	0.335	0.330	0.335	0.330	0.340	340,000	0.3341	1.52%
2016-01-26	0	0.330	0.320	0.335	0.330	0.330	200,000	66,000	0.3300	0.330	0.320	0.335	0.330	0.330	200,000	0.3300	-4.35%
2016-01-25	0	0.345	0.335	0.350	0.345	0.345	128,000	44,160	0.3450	0.345	0.335	0.350	0.345	0.345	128,000	0.3450	0.00%
2016-01-22	0	0.345	0.340	0.345	0.335	0.350	448,000	154,960	0.3459	0.345	0.340	0.345	0.335	0.350	448,000	0.3459	1.47%
2016-01-21	0	0.340	0.330	0.340	0.330	0.350	488,000	165,080	0.3383	0.340	0.330	0.340	0.330	0.350	488,000	0.3383	-1.45%
2016-01-20	0	0.345	0.340	0.345	0.335	0.360	292,000	99,660	0.3413	0.345	0.340	0.345	0.335	0.360	292,000	0.3413	-4.17%
2016-01-19	0	0.360	0.350	0.360	0.360	0.360	72,000	25,920	0.3600	0.360	0.350	0.360	0.360	0.360	72,000	0.3600	0.00%
2016-01-18	0	0.360	0.360	0.370	0.360	0.360	68,000	24,480	0.3600	0.360	0.360	0.370	0.360	0.360	68,000	0.3600	-4.00%
2016-01-15	0	0.375	0.360	0.375	-	-	0	0	-	0.375	0.360	0.375	-	-	0	-	0.00%
2016-01-14	0	0.375	0.360	0.375	0.375	0.375	60,000	22,500	0.3750	0.375	0.360	0.375	0.375	0.375	60,000	0.3750	-1.32%
2016-01-13	0	0.380	0.365	0.380	0.370	0.390	84,000	31,500	0.3750	0.380	0.365	0.380	0.370	0.390	84,000	0.3750	2.70%
2016-01-12	0	0.370	0.360	0.390	-	-	0	0	-	0.370	0.360	0.390	-	-	0	-	0.00%
2016-01-11	0	0.370	0.365	0.375	0.360	0.385	384,000	141,620	0.3688	0.370	0.365	0.375	0.360	0.385	384,000	0.3688	-3.90%
2016-01-08	0	0.385	0.380	0.385	0.375	0.385	28,000	10,580	0.3779	0.385	0.380	0.385	0.375	0.385	28,000	0.3779	1.32%
2016-01-07	0	0.380	0.380	0.385	0.380	0.385	540,000	207,300	0.3839	0.380	0.380	0.385	0.380	0.385	540,000	0.3839	-3.80%
2016-01-06	0	0.395	0.390	0.395	0.385	0.395	352,000	137,120	0.3895	0.395	0.390	0.395	0.385	0.395	352,000	0.3895	-1.25%
2016-01-05	0	0.400	0.390	0.400	0.390	0.400	352,000	137,940	0.3919	0.400	0.390	0.400	0.390	0.400	352,000	0.3919	-1.23%
2016-01-04	0	0.405	0.400	0.405	0.400	0.405	264,000	106,720	0.4042	0.405	0.400	0.405	0.400	0.405	264,000	0.4042	-2.41%
2015-12-31	0	0.415	0.405	0.415	-	-	0	0	-	0.415	0.405	0.415	-	-	0	-	0.00%
2015-12-30	0	0.415	0.410	0.415	0.410	0.415	72,000	29,620	0.4114	0.415	0.410	0.415	0.410	0.415	72,000	0.4114	0.00%
2015-12-29	0	0.415	0.410	0.415	0.400	0.415	2,348,000	962,620	0.4100	0.415	0.410	0.415	0.400	0.415	2,348,000	0.4100	0.00%
2015-12-28	0	0.415	0.405	0.415	-	-	0	0	-	0.415	0.405	0.415	-	-	0	-	0.00%
2015-12-24	0	0.415	0.405	0.415	0.400	0.415	800,000	326,500	0.4081	0.415	0.405	0.415	0.400	0.415	800,000	0.4081	3.75%
2015-12-23	0	0.400	0.395	0.405	0.395	0.400	460,000	183,300	0.3985	0.400	0.395	0.405	0.395	0.400	460,000	0.3985	2.56%
2015-12-22	0	0.390	0.385	0.395	0.380	0.390	260,000	100,740	0.3875	0.390	0.385	0.395	0.380	0.390	260,000	0.3875	1.30%
2015-12-21	0	0.385	0.385	0.390	-	-	0	0	-	0.385	0.385	0.390	-	-	0	-	0.00%
2015-12-18	0	0.385	0.380	0.390	-	-	0	0	-	0.385	0.380	0.390	-	-	0	-	0.00%
2015-12-17	0	0.385	0.380	0.395	0.385	0.390	292,000	112,720	0.3860	0.385	0.380	0.395	0.385	0.390	292,000	0.3860	1.32%
2015-12-16	0	0.380	0.380	0.390	0.380	0.385	256,000	97,780	0.3820	0.380	0.380	0.390	0.380	0.385	256,000	0.3820	1.33%
2015-12-15	0	0.375	0.375	0.390	0.375	0.380	300,000	113,000	0.3767	0.375	0.375	0.390	0.375	0.380	300,000	0.3767	-1.32%
2015-12-14	0	0.380	0.375	0.385	0.370	0.380	540,000	201,200	0.3726	0.380	0.375	0.385	0.370	0.380	540,000	0.3726	-2.56%
2015-12-11	0	0.390	0.385	0.390	0.390	0.390	140,000	54,600	0.3900	0.390	0.385	0.390	0.390	0.390	140,000	0.3900	-1.27%
2015-12-10	0	0.395	0.390	0.395	-	-	0	0	-	0.395	0.390	0.395	-	-	0	-	0.00%
2015-12-09	0	0.395	0.390	0.400	0.395	0.395	176,000	69,520	0.3950	0.395	0.390	0.400	0.395	0.395	176,000	0.3950	0.00%
2015-12-08	0	0.395	0.395	0.400	0.395	0.395	112,000	44,240	0.3950	0.395	0.395	0.400	0.395	0.395	112,000	0.3950	-2.47%
2015-12-07	0	0.405	0.395	0.405	0.400	0.405	160,000	64,020	0.4001	0.405	0.395	0.405	0.400	0.405	160,000	0.4001	1.25%
2015-12-04	0	0.400	0.395	0.400	0.400	0.400	80,000	32,000	0.4000	0.400	0.395	0.400	0.400	0.400	80,000	0.4000	0.00%
2015-12-03	0	0.400	0.395	0.400	0.400	0.405	162,000	64,790	0.3999	0.400	0.395	0.400	0.400	0.405	162,000	0.3999	0.00%
2015-12-02	0	0.400	0.395	0.400	0.390	0.400	64,000	25,280	0.3950	0.400	0.395	0.400	0.390	0.400	64,000	0.3950	1.27%
2015-12-01	0	0.395	0.395	0.400	0.395	0.400	76,000	30,280	0.3984	0.395	0.395	0.400	0.395	0.400	76,000	0.3984	0.00%
2015-11-30	0	0.395	0.395	0.400	0.390	0.395	228,000	89,920	0.3944	0.395	0.395	0.400	0.390	0.395	228,000	0.3944	1.28%
2015-11-27	0	0.390	0.390	0.400	0.390	0.395	120,000	47,300	0.3942	0.390	0.390	0.400	0.390	0.395	120,000	0.3942	-2.50%
2015-11-26	0	0.400	0.395	0.400	0.400	0.405	576,000	231,240	0.4015	0.400	0.395	0.400	0.400	0.405	576,000	0.4015	2.56%
2015-11-25	0	0.390	0.390	0.400	0.390	0.390	148,000	57,720	0.3900	0.390	0.390	0.400	0.390	0.390	148,000	0.3900	0.00%
2015-11-24	0	0.390	0.390	0.400	0.390	0.395	128,000	50,300	0.3930	0.390	0.390	0.400	0.390	0.395	128,000	0.3930	0.00%
2015-11-23	0	0.390	0.390	0.395	0.390	0.395	296,000	115,800	0.3912	0.390	0.390	0.395	0.390	0.395	296,000	0.3912	-2.50%
2015-11-20	0	0.400	0.400	0.405	0.400	0.410	732,000	295,360	0.4035	0.400	0.400	0.405	0.400	0.410	732,000	0.4035	-2.44%
2015-11-19	0	0.410	0.400	0.410	0.395	0.410	948,000	382,260	0.4032	0.410	0.400	0.410	0.395	0.410	948,000	0.4032	2.50%
2015-11-18	0	0.400	0.395	0.405	0.395	0.400	100,000	39,680	0.3968	0.400	0.395	0.405	0.395	0.400	100,000	0.3968	0.00%
2015-11-17	0	0.400	0.390	0.400	0.390	0.405	724,000	286,800	0.3961	0.400	0.390	0.400	0.390	0.405	724,000	0.3961	-1.23%
2015-11-16	0	0.405	0.390	0.405	0.390	0.405	552,000	218,060	0.3950	0.405	0.390	0.405	0.390	0.405	552,000	0.3950	0.00%
2015-11-13	0	0.405	0.405	0.410	0.395	0.405	656,000	261,000	0.3979	0.405	0.405	0.410	0.395	0.405	656,000	0.3979	0.00%
2015-11-12	0	0.405	0.405	0.415	0.405	0.405	136,000	55,080	0.4050	0.405	0.405	0.415	0.405	0.405	136,000	0.4050	0.00%
2015-11-11	0	0.405	0.400	0.405	0.400	0.405	310,000	124,500	0.4016	0.405	0.400	0.405	0.400	0.405	310,000	0.4016	-1.22%
2015-11-10	0	0.410	0.400	0.410	-	-	0	0	-	0.410	0.400	0.410	-	-	0	-	0.00%
2015-11-09	0	0.410	0.405	0.415	0.410	0.410	400,000	164,000	0.4100	0.410	0.405	0.415	0.410	0.410	400,000	0.4100	-1.20%
2015-11-06	0	0.415	0.410	0.420	0.405	0.420	1,636,000	672,700	0.4112	0.415	0.410	0.420	0.405	0.420	1,636,000	0.4112	-1.19%
2015-11-05	0	0.420	0.420	0.425	0.415	0.420	68,000	28,360	0.4171	0.420	0.420	0.425	0.415	0.420	68,000	0.4171	0.00%
2015-11-04	0	0.420	0.420	0.425	0.420	0.425	744,000	314,800	0.4231	0.420	0.420	0.425	0.420	0.425	744,000	0.4231	0.00%
2015-11-03	0	0.420	0.420	0.425	0.420	0.420	108,000	45,360	0.4200	0.420	0.420	0.425	0.420	0.420	108,000	0.4200	0.00%
2015-11-02	0	0.420	0.410	0.420	0.420	0.420	100,000	42,000	0.4200	0.420	0.410	0.420	0.420	0.420	100,000	0.4200	0.00%
2015-10-30	0	0.420	0.420	0.425	0.420	0.420	200,000	84,000	0.4200	0.420	0.420	0.425	0.420	0.420	200,000	0.4200	0.00%
2015-10-29	0	0.420	0.420	0.425	0.415	0.415	40,000	16,600	0.4150	0.420	0.420	0.425	0.415	0.415	40,000	0.4150	1.20%
2015-10-28	0	0.415	0.415	0.425	0.415	0.420	164,000	68,760	0.4193	0.415	0.415	0.425	0.415	0.420	164,000	0.4193	-2.35%
2015-10-27	0	0.425	0.420	0.425	0.420	0.425	180,000	75,780	0.4210	0.425	0.420	0.425	0.420	0.425	180,000	0.4210	0.00%
2015-10-26	0	0.425	0.420	0.425	0.420	0.425	88,000	37,080	0.4214	0.425	0.420	0.425	0.420	0.425	88,000	0.4214	0.00%
2015-10-23	0	0.425	0.420	0.425	0.420	0.425	468,000	197,900	0.4229	0.425	0.420	0.425	0.420	0.425	468,000	0.4229	1.19%
2015-10-22	0	0.420	0.420	0.430	0.420	0.430	476,000	203,160	0.4268	0.420	0.420	0.430	0.420	0.430	476,000	0.4268	1.20%
2015-10-20	0	0.415	0.415	0.425	0.415	0.420	168,000	70,520	0.4198	0.415	0.415	0.425	0.415	0.420	168,000	0.4198	-1.19%
2015-10-19	0	0.420	0.420	0.430	0.420	0.430	772,000	329,140	0.4263	0.420	0.420	0.430	0.420	0.430	772,000	0.4263	-1.18%
2015-10-16	0	0.425	0.420	0.425	0.415	0.425	512,000	215,880	0.4216	0.425	0.420	0.425	0.415	0.425	512,000	0.4216	1.19%
2015-10-15	0	0.420	0.415	0.420	0.415	0.430	1,316,000	551,200	0.4188	0.420	0.415	0.420	0.415	0.430	1,316,000	0.4188	1.20%
2015-10-14	0	0.415	0.410	0.420	0.410	0.415	188,000	77,680	0.4132	0.415	0.410	0.420	0.410	0.415	188,000	0.4132	1.22%
2015-10-13	0	0.410	0.410	0.415	0.405	0.415	404,000	166,380	0.4118	0.410	0.410	0.415	0.405	0.415	404,000	0.4118	0.00%
2015-10-12	0	0.410	0.410	0.420	0.405	0.415	716,000	293,440	0.4098	0.410	0.410	0.420	0.405	0.415	716,000	0.4098	0.00%
2015-10-09	0	0.410	0.405	0.410	0.405	0.415	840,000	342,760	0.4080	0.410	0.405	0.410	0.405	0.415	840,000	0.4080	1.23%
2015-10-08	0	0.405	0.400	0.410	0.400	0.415	1,672,000	679,800	0.4066	0.405	0.400	0.410	0.400	0.415	1,672,000	0.4066	-3.57%
2015-10-07	0	0.420	0.415	0.420	0.415	0.420	624,000	260,420	0.4173	0.420	0.415	0.420	0.415	0.420	624,000	0.4173	1.20%
2015-10-06	0	0.415	0.410	0.415	0.410	0.415	816,000	337,240	0.4133	0.415	0.410	0.415	0.410	0.415	816,000	0.4133	1.22%
2015-10-05	0	0.410	0.405	0.410	0.400	0.415	1,344,000	549,720	0.4090	0.410	0.405	0.410	0.400	0.415	1,344,000	0.4090	2.50%
2015-10-02	0	0.400	0.400	0.410	0.400	0.405	1,636,000	658,360	0.4024	0.400	0.400	0.410	0.400	0.405	1,636,000	0.4024	0.00%
2015-09-30	0	0.400	0.395	0.400	0.400	0.400	80,000	32,000	0.4000	0.400	0.395	0.400	0.400	0.400	80,000	0.4000	1.27%
2015-09-29	0	0.395	0.395	0.400	0.395	0.405	892,000	356,660	0.3998	0.395	0.395	0.400	0.395	0.405	892,000	0.3998	-3.66%
2015-09-25	0	0.410	0.405	0.410	0.405	0.410	356,000	144,980	0.4072	0.410	0.405	0.410	0.405	0.410	356,000	0.4072	1.23%
2015-09-24	0	0.405	0.395	0.405	0.400	0.405	828,000	332,340	0.4014	0.405	0.395	0.405	0.400	0.405	828,000	0.4014	0.00%
2015-09-23	0	0.405	0.400	0.410	0.390	0.410	1,252,000	500,600	0.3998	0.405	0.400	0.410	0.390	0.410	1,252,000	0.3998	1.25%
2015-09-22	0	0.400	0.400	0.410	0.390	0.410	1,152,000	460,180	0.3995	0.400	0.400	0.410	0.390	0.410	1,152,000	0.3995	2.56%
2015-09-21	0	0.390	0.390	0.395	0.385	0.395	270,000	105,280	0.3899	0.390	0.390	0.395	0.385	0.395	270,000	0.3899	-1.27%
2015-09-18	0	0.395	0.395	0.400	0.385	0.400	532,000	211,980	0.3985	0.395	0.395	0.400	0.385	0.400	532,000	0.3985	0.00%
2015-09-17	0	0.395	0.390	0.395	0.385	0.400	360,000	142,680	0.3963	0.395	0.390	0.395	0.385	0.400	360,000	0.3963	-1.25%
2015-09-16	0	0.400	0.390	0.400	0.380	0.400	52,000	20,640	0.3969	0.400	0.390	0.400	0.380	0.400	52,000	0.3969	2.56%
2015-09-15	0	0.390	0.390	0.395	0.385	0.405	444,266	174,917	0.3937	0.390	0.390	0.395	0.385	0.405	444,266	0.3937	-2.50%
2015-09-14	0	0.400	0.400	0.405	0.400	0.400	148,000	59,200	0.4000	0.400	0.400	0.405	0.400	0.400	148,000	0.4000	0.00%
2015-09-11	0	0.400	0.400	0.410	0.400	0.400	456,000	182,400	0.4000	0.400	0.400	0.410	0.400	0.400	456,000	0.4000	-2.44%
2015-09-10	0	0.410	0.400	0.410	0.410	0.410	68,000	27,880	0.4100	0.410	0.400	0.410	0.410	0.410	68,000	0.4100	0.00%
2015-09-09	0	0.410	0.405	0.415	0.390	0.420	1,528,000	628,020	0.4110	0.410	0.405	0.415	0.390	0.420	1,528,000	0.4110	3.80%
2015-09-08	0	0.395	0.385	0.395	0.375	0.395	540,000	207,840	0.3849	0.395	0.385	0.395	0.375	0.395	540,000	0.3849	3.95%
2015-09-07	0	0.380	0.380	0.385	0.380	0.380	112,000	42,560	0.3800	0.380	0.380	0.385	0.380	0.380	112,000	0.3800	0.00%
2015-09-04	0	0.380	0.380	0.390	0.380	0.395	696,000	268,280	0.3855	0.380	0.380	0.390	0.380	0.395	696,000	0.3855	-3.80%
2015-09-02	0	0.395	0.390	0.395	0.380	0.395	196,000	76,320	0.3894	0.395	0.390	0.395	0.380	0.395	196,000	0.3894	0.00%
2015-09-01	0	0.395	0.385	0.395	0.380	0.395	360,000	137,940	0.3832	0.395	0.385	0.395	0.380	0.395	360,000	0.3832	0.00%
2015-08-31	0	0.395	0.390	0.400	0.395	0.405	648,000	260,540	0.4021	0.395	0.390	0.400	0.395	0.405	648,000	0.4021	-2.47%
2015-08-28	0	0.405	0.405	0.410	0.405	0.415	492,000	202,100	0.4108	0.405	0.405	0.410	0.405	0.415	492,000	0.4108	-1.22%
2015-08-27	0	0.410	0.405	0.410	0.400	0.410	912,000	367,100	0.4025	0.410	0.405	0.410	0.400	0.410	912,000	0.4025	3.80%
2015-08-26	0	0.395	0.390	0.400	0.390	0.400	1,244,000	495,480	0.3983	0.395	0.390	0.400	0.390	0.400	1,244,000	0.3983	-1.25%
2015-08-25	0	0.400	0.395	0.400	0.390	0.415	1,201,806	485,557	0.4040	0.400	0.395	0.400	0.390	0.415	1,201,806	0.4040	0.00%
2015-08-24	0	0.400	0.395	0.400	0.395	0.400	872,000	348,580	0.3997	0.400	0.395	0.400	0.395	0.400	872,000	0.3997	-4.76%
2015-08-21	0	0.420	0.425	0.430	0.420	0.430	988,000	418,640	0.4237	0.420	0.425	0.430	0.420	0.430	988,000	0.4237	-4.55%
2015-08-20	0	0.440	0.435	0.445	0.435	0.445	824,000	362,360	0.4398	0.440	0.435	0.445	0.435	0.445	824,000	0.4398	-2.22%
2015-08-19	0	0.450	0.440	0.455	0.440	0.455	560,000	252,100	0.4502	0.450	0.440	0.455	0.440	0.455	560,000	0.4502	0.00%
2015-08-18	0	0.450	0.450	0.455	0.450	0.460	444,000	202,100	0.4552	0.450	0.450	0.455	0.450	0.460	444,000	0.4552	-2.17%
2015-08-17	0	0.460	0.450	0.460	0.450	0.460	404,000	185,440	0.4590	0.460	0.450	0.460	0.450	0.460	404,000	0.4590	1.10%
2015-08-14	0	0.455	0.450	0.455	0.450	0.460	424,000	193,160	0.4556	0.455	0.450	0.455	0.450	0.460	424,000	0.4556	-1.09%
2015-08-13	0	0.460	0.455	0.460	0.455	0.460	368,000	168,780	0.4586	0.460	0.455	0.460	0.455	0.460	368,000	0.4586	1.10%
2015-08-12	0	0.455	0.450	0.455	0.445	0.455	404,000	182,380	0.4514	0.455	0.450	0.455	0.445	0.455	404,000	0.4514	0.00%
2015-08-11	0	0.455	0.450	0.460	0.455	0.470	744,000	344,400	0.4629	0.455	0.450	0.460	0.455	0.470	744,000	0.4629	-2.15%
2015-08-10	0	0.465	0.460	0.470	0.445	0.470	800,000	362,580	0.4532	0.465	0.460	0.470	0.445	0.470	800,000	0.4532	1.09%
2015-08-07	0	0.460	0.450	0.470	0.450	0.460	384,000	175,040	0.4558	0.460	0.450	0.470	0.450	0.460	384,000	0.4558	2.22%
2015-08-06	0	0.450	0.440	0.455	0.450	0.450	244,000	109,800	0.4500	0.450	0.440	0.455	0.450	0.450	244,000	0.4500	0.00%
2015-08-05	0	0.450	0.440	0.455	0.445	0.450	360,000	161,080	0.4474	0.450	0.440	0.455	0.445	0.450	360,000	0.4474	1.12%
2015-08-04	0	0.445	0.430	0.450	0.445	0.445	48,000	21,360	0.4450	0.445	0.430	0.450	0.445	0.445	48,000	0.4450	4.71%
2015-08-03	0	0.425	0.420	0.445	0.420	0.425	96,000	40,740	0.4244	0.425	0.420	0.445	0.420	0.425	96,000	0.4244	-3.41%
2015-07-31	0	0.440	0.440	0.450	0.440	0.440	332,000	146,080	0.4400	0.440	0.440	0.450	0.440	0.440	332,000	0.4400	0.00%
2015-07-30	0	0.440	0.440	0.450	0.440	0.450	320,000	141,700	0.4428	0.440	0.440	0.450	0.440	0.450	320,000	0.4428	-1.12%
2015-07-29	0	0.445	0.445	0.455	0.440	0.470	924,000	417,260	0.4516	0.445	0.445	0.455	0.440	0.470	924,000	0.4516	4.71%
2015-07-28	0	0.425	0.420	0.425	0.430	0.430	400,000	172,000	0.4300	0.425	0.420	0.425	0.430	0.430	400,000	0.4300	-1.16%
2015-07-27	0	0.430	0.420	0.435	0.430	0.445	488,000	212,940	0.4364	0.430	0.420	0.435	0.430	0.445	488,000	0.4364	-5.49%
2015-07-24	0	0.455	0.445	0.460	0.440	0.460	1,012,000	457,600	0.4522	0.455	0.445	0.460	0.440	0.460	1,012,000	0.4522	-2.15%
2015-07-23	0	0.465	0.460	0.465	0.460	0.465	432,000	199,300	0.4613	0.465	0.460	0.465	0.460	0.465	432,000	0.4613	1.09%
2015-07-22	0	0.460	0.455	0.465	0.460	0.460	508,000	233,680	0.4600	0.460	0.455	0.465	0.460	0.460	508,000	0.4600	0.00%
2015-07-21	0	0.460	0.450	0.465	0.460	0.460	88,000	40,480	0.4600	0.460	0.450	0.465	0.460	0.460	88,000	0.4600	0.00%
2015-07-20	0	0.460	0.450	0.460	0.450	0.460	336,000	151,880	0.4520	0.460	0.450	0.460	0.450	0.460	336,000	0.4520	1.10%
2015-07-17	0	0.455	0.450	0.460	0.450	0.455	236,000	106,480	0.4512	0.455	0.450	0.460	0.450	0.455	236,000	0.4512	2.25%
2015-07-16	0	0.445	0.440	0.450	-	-	0	0	-	0.445	0.440	0.450	-	-	0	-	0.00%
2015-07-15	0	0.445	0.445	0.455	0.445	0.465	440,000	198,780	0.4518	0.445	0.445	0.455	0.445	0.465	440,000	0.4518	-1.11%
2015-07-14	0	0.450	0.450	0.465	0.450	0.465	454,000	206,040	0.4538	0.450	0.450	0.465	0.450	0.465	454,000	0.4538	-2.17%
2015-07-13	0	0.460	0.450	0.460	0.425	0.465	1,876,000	832,900	0.4440	0.460	0.450	0.460	0.425	0.465	1,876,000	0.4440	9.52%
2015-07-10	0	0.420	0.420	0.430	0.420	0.430	1,712,000	729,800	0.4263	0.420	0.420	0.430	0.420	0.430	1,712,000	0.4263	3.70%
2015-07-09	0	0.405	0.405	0.420	0.400	0.420	2,448,000	1,005,700	0.4108	0.405	0.405	0.420	0.400	0.420	2,448,000	0.4108	8.00%
2015-07-08	0	0.375	0.375	0.380	0.350	0.400	3,360,000	1,255,100	0.3735	0.375	0.375	0.380	0.350	0.400	3,360,000	0.3735	-7.41%
2015-07-07	0	0.405	0.405	0.410	0.405	0.430	1,352,000	565,140	0.4180	0.405	0.405	0.410	0.405	0.430	1,352,000	0.4180	-6.90%
2015-07-06	0	0.435	0.430	0.435	0.380	0.480	4,084,000	1,786,900	0.4375	0.435	0.430	0.435	0.380	0.480	4,084,000	0.4375	-10.31%
2015-07-03	0	0.485	0.485	0.490	0.485	0.510	1,152,000	569,040	0.4940	0.485	0.485	0.490	0.485	0.510	1,152,000	0.4940	-4.90%
2015-07-02	0	0.510	0.510	0.520	0.510	0.520	920,000	470,320	0.5112	0.510	0.510	0.520	0.510	0.520	920,000	0.5112	-1.92%
2015-06-30	0	0.520	0.510	0.520	0.510	0.520	512,000	261,240	0.5102	0.520	0.510	0.520	0.510	0.520	512,000	0.5102	1.96%
2015-06-29	0	0.510	0.510	0.520	0.510	0.540	4,320,000	2,268,360	0.5251	0.510	0.510	0.520	0.510	0.540	4,320,000	0.5251	-3.77%
2015-06-26	0	0.530	0.530	0.540	0.530	0.550	3,360,000	1,816,960	0.5408	0.530	0.530	0.540	0.530	0.550	3,360,000	0.5408	-1.85%
2015-06-25	0	0.540	0.540	0.550	0.540	0.550	1,312,000	711,360	0.5422	0.540	0.540	0.550	0.540	0.550	1,312,000	0.5422	0.00%
2015-06-24	0	0.540	0.540	0.550	0.530	0.550	2,512,000	1,352,480	0.5384	0.540	0.540	0.550	0.530	0.550	2,512,000	0.5384	1.89%
2015-06-23	0	0.530	0.530	0.540	0.530	0.540	1,709,700	906,850	0.5304	0.530	0.530	0.540	0.530	0.540	1,709,700	0.5304	0.00%
2015-06-22	0	0.530	0.530	0.540	0.520	0.540	2,068,000	1,094,400	0.5292	0.530	0.530	0.540	0.520	0.540	2,068,000	0.5292	1.92%
2015-06-19	0	0.520	0.520	0.530	0.520	0.530	4,668,000	2,432,160	0.5210	0.520	0.520	0.530	0.520	0.530	4,668,000	0.5210	0.00%
2015-06-18	0	0.520	0.520	0.530	0.520	0.530	1,352,000	704,120	0.5208	0.520	0.520	0.530	0.520	0.530	1,352,000	0.5208	0.00%
2015-06-17	0	0.520	0.520	0.530	0.520	0.530	4,072,000	2,120,960	0.5209	0.520	0.520	0.530	0.520	0.530	4,072,000	0.5209	-1.89%
2015-06-16	0	0.530	0.510	0.530	0.510	0.530	1,934,000	998,960	0.5165	0.530	0.510	0.530	0.510	0.530	1,934,000	0.5165	1.92%
2015-06-15	0	0.520	0.520	0.530	0.520	0.530	1,368,000	715,360	0.5229	0.520	0.520	0.530	0.520	0.530	1,368,000	0.5229	-3.70%
2015-06-12	0	0.540	0.530	0.540	0.530	0.540	1,392,000	738,880	0.5308	0.540	0.530	0.540	0.530	0.540	1,392,000	0.5308	1.89%
2015-06-11	0	0.530	0.530	0.540	0.520	0.540	5,248,000	2,783,000	0.5303	0.530	0.530	0.540	0.520	0.540	5,248,000	0.5303	0.00%
2015-06-10	0	0.530	0.520	0.530	0.520	0.550	4,836,000	2,588,160	0.5352	0.530	0.520	0.530	0.520	0.550	4,836,000	0.5352	1.92%
2015-06-09	0	0.520	0.510	0.530	0.520	0.540	5,048,000	2,654,160	0.5258	0.520	0.510	0.530	0.520	0.540	5,048,000	0.5258	-3.70%
2015-06-08	0	0.540	0.530	0.540	0.530	0.550	1,644,000	884,400	0.5380	0.540	0.530	0.540	0.530	0.550	1,644,000	0.5380	0.00%
2015-06-05	0	0.540	0.530	0.540	0.530	0.540	1,240,000	667,560	0.5384	0.540	0.530	0.540	0.530	0.540	1,240,000	0.5384	-1.82%
2015-06-04	0	0.550	0.540	0.550	0.530	0.550	4,744,000	2,582,800	0.5444	0.550	0.540	0.550	0.530	0.550	4,744,000	0.5444	1.85%
2015-06-03	0	0.540	0.540	0.550	0.540	0.560	4,716,000	2,603,760	0.5521	0.540	0.540	0.550	0.540	0.560	4,716,000	0.5521	-1.82%
2015-06-02	0	0.550	0.540	0.550	0.540	0.570	6,888,000	3,800,440	0.5517	0.550	0.540	0.550	0.540	0.570	6,888,000	0.5517	-3.51%
2015-06-01	0	0.570	0.560	0.570	0.560	0.580	2,452,000	1,395,760	0.5692	0.570	0.560	0.570	0.560	0.580	2,452,000	0.5692	-1.72%
2015-05-29	0	0.580	0.570	0.580	0.550	0.590	15,380,000	8,863,160	0.5763	0.580	0.570	0.580	0.550	0.590	15,380,000	0.5763	5.45%
2015-05-28	0	0.550	0.540	0.550	0.540	0.570	4,704,000	2,615,800	0.5561	0.550	0.540	0.550	0.540	0.570	4,704,000	0.5561	-3.51%
2015-05-27	0	0.570	0.560	0.570	0.550	0.570	8,088,000	4,551,400	0.5627	0.570	0.560	0.570	0.550	0.570	8,088,000	0.5627	3.64%
2015-05-26	0	0.550	0.550	0.560	0.540	0.570	6,612,800	3,639,328	0.5503	0.550	0.550	0.560	0.540	0.570	6,612,800	0.5503	1.85%
2015-05-22	0	0.540	0.530	0.540	0.520	0.550	2,832,000	1,510,560	0.5334	0.540	0.530	0.540	0.520	0.550	2,832,000	0.5334	1.89%
2015-05-21	0	0.530	0.520	0.530	0.520	0.560	7,316,000	3,912,520	0.5348	0.530	0.520	0.530	0.520	0.560	7,316,000	0.5348	-5.36%
2015-05-20	0	0.560	0.550	0.560	0.550	0.560	3,396,000	1,874,440	0.5520	0.560	0.550	0.560	0.550	0.560	3,396,000	0.5520	0.00%
2015-05-19	0	0.560	0.550	0.560	0.550	0.560	2,904,000	1,604,120	0.5524	0.560	0.550	0.560	0.550	0.560	2,904,000	0.5524	0.00%
2015-05-18	0	0.560	0.550	0.560	0.540	0.620	16,092,000	9,185,880	0.5708	0.560	0.550	0.560	0.540	0.620	16,092,000	0.5708	-6.67%
2015-05-15	0	0.600	0.590	0.600	0.580	0.600	2,542,000	1,488,480	0.5856	0.600	0.590	0.600	0.580	0.600	2,542,000	0.5856	1.69%
2015-05-14	0	0.590	0.580	0.590	0.570	0.590	5,240,000	3,053,120	0.5827	0.590	0.580	0.590	0.570	0.590	5,240,000	0.5827	3.51%
2015-05-13	0	0.570	0.560	0.570	0.560	0.580	1,612,000	919,120	0.5702	0.570	0.560	0.570	0.560	0.580	1,612,000	0.5702	0.00%
2015-05-12	0	0.570	0.560	0.570	0.560	0.580	4,048,000	2,290,320	0.5658	0.570	0.560	0.570	0.560	0.580	4,048,000	0.5658	-1.72%
2015-05-11	0	0.580	0.580	0.590	0.570	0.590	1,032,000	598,160	0.5796	0.580	0.580	0.590	0.570	0.590	1,032,000	0.5796	0.00%
2015-05-08	0	0.580	0.570	0.580	0.570	0.590	2,304,000	1,333,080	0.5786	0.580	0.570	0.580	0.570	0.590	2,304,000	0.5786	3.57%
2015-05-07	0	0.560	0.560	0.570	0.560	0.580	7,120,000	4,057,400	0.5699	0.560	0.560	0.570	0.560	0.580	7,120,000	0.5699	-5.08%
2015-05-06	0	0.590	0.580	0.590	0.580	0.610	8,968,000	5,308,520	0.5919	0.590	0.580	0.590	0.580	0.610	8,968,000	0.5919	-3.28%
2015-05-05	0	0.610	0.600	0.610	0.600	0.650	13,572,000	8,386,400	0.6179	0.610	0.600	0.610	0.600	0.650	13,572,000	0.6179	-4.69%
2015-05-04	0	0.640	0.630	0.640	0.600	0.650	15,684,625	9,943,855	0.6340	0.640	0.630	0.640	0.600	0.650	15,684,625	0.6340	3.23%
2015-04-30	0	0.620	0.610	0.620	0.600	0.620	6,856,000	4,183,920	0.6103	0.620	0.610	0.620	0.600	0.620	6,856,000	0.6103	0.00%
2015-04-29	0	0.620	0.610	0.620	0.580	0.640	14,552,000	8,942,360	0.6145	0.620	0.610	0.620	0.580	0.640	14,552,000	0.6145	3.33%
2015-04-28	0	0.600	0.590	0.600	0.580	0.600	3,488,000	2,050,480	0.5879	0.600	0.590	0.600	0.580	0.600	3,488,000	0.5879	1.69%
2015-04-27	0	0.590	0.580	0.590	0.570	0.600	6,202,000	3,627,960	0.5850	0.590	0.580	0.590	0.570	0.600	6,202,000	0.5850	1.72%
2015-04-24	0	0.580	0.570	0.580	0.560	0.580	9,036,000	5,170,480	0.5722	0.580	0.570	0.580	0.560	0.580	9,036,000	0.5722	0.00%
2015-04-23	0	0.580	0.580	0.590	0.580	0.610	12,640,000	7,541,320	0.5966	0.580	0.580	0.590	0.580	0.610	12,640,000	0.5966	-3.33%
2015-04-22	0	0.600	0.590	0.600	0.580	0.610	12,324,000	7,314,960	0.5936	0.600	0.590	0.600	0.580	0.610	12,324,000	0.5936	0.00%
2015-04-21	0	0.600	0.590	0.600	0.580	0.650	23,776,000	14,335,080	0.6029	0.600	0.590	0.600	0.580	0.650	23,776,000	0.6029	-4.76%
2015-04-20	0	0.630	0.620	0.630	0.590	0.680	42,156,000	26,831,840	0.6365	0.630	0.620	0.630	0.590	0.680	42,156,000	0.6365	0.00%
2015-04-17	0	0.630	0.620	0.630	0.550	0.660	59,809,600	36,465,208	0.6097	0.630	0.620	0.630	0.550	0.660	59,809,600	0.6097	14.55%
2015-04-16	0	0.550	0.550	0.560	0.550	0.560	3,440,000	1,893,920	0.5506	0.550	0.550	0.560	0.550	0.560	3,440,000	0.5506	0.00%
2015-04-15	0	0.550	0.540	0.550	0.540	0.560	4,832,000	2,656,480	0.5498	0.550	0.540	0.550	0.540	0.560	4,832,000	0.5498	0.00%
2015-04-14	0	0.550	0.540	0.550	0.540	0.570	8,000,000	4,395,000	0.5494	0.550	0.540	0.550	0.540	0.570	8,000,000	0.5494	-3.51%
2015-04-13	0	0.570	0.560	0.570	0.550	0.580	8,656,000	4,866,280	0.5622	0.570	0.560	0.570	0.550	0.580	8,656,000	0.5622	0.00%
2015-04-10	0	0.570	0.560	0.570	0.520	0.570	30,319,050	16,658,696	0.5494	0.570	0.560	0.570	0.520	0.570	30,319,050	0.5494	9.62%
2015-04-09	0	0.520	0.520	0.530	0.520	0.540	2,832,000	1,483,160	0.5237	0.520	0.520	0.530	0.520	0.540	2,832,000	0.5237	-1.89%
2015-04-08	0	0.530	0.520	0.530	0.510	0.530	5,120,000	2,684,440	0.5243	0.530	0.520	0.530	0.510	0.530	5,120,000	0.5243	3.92%
2015-04-02	0	0.510	0.510	0.520	0.510	0.540	6,464,000	3,394,360	0.5251	0.510	0.510	0.520	0.510	0.540	6,464,000	0.5251	0.00%
2015-04-01	0	0.510	0.510	0.520	0.510	0.520	772,000	394,800	0.5114	0.510	0.510	0.520	0.510	0.520	772,000	0.5114	-1.92%
2015-03-31	0	0.520	0.510	0.530	0.510	0.530	2,644,000	1,362,880	0.5155	0.520	0.510	0.530	0.510	0.530	2,644,000	0.5155	0.00%
2015-03-30	0	0.520	0.510	0.520	0.510	0.530	6,744,000	3,502,120	0.5193	0.520	0.510	0.520	0.510	0.530	6,744,000	0.5193	4.00%
2015-03-27	0	0.500	0.500	0.510	0.500	0.520	4,044,000	2,044,440	0.5055	0.500	0.500	0.510	0.500	0.520	4,044,000	0.5055	-1.96%
2015-03-26	0	0.510	0.510	0.520	0.500	0.510	2,416,000	1,230,560	0.5093	0.510	0.510	0.520	0.500	0.510	2,416,000	0.5093	-1.92%
2015-03-25	0	0.520	0.510	0.520	0.500	0.520	3,316,000	1,692,880	0.5105	0.520	0.510	0.520	0.500	0.520	3,316,000	0.5105	4.00%
2015-03-24	0	0.500	0.495	0.500	0.495	0.500	592,000	294,700	0.4978	0.500	0.495	0.500	0.495	0.500	592,000	0.4978	1.01%
2015-03-23	0	0.495	0.495	0.510	0.495	0.500	432,000	214,940	0.4975	0.495	0.495	0.510	0.495	0.500	432,000	0.4975	-1.00%
2015-03-20	0	0.500	0.495	0.500	0.495	0.500	376,000	187,860	0.4996	0.500	0.495	0.500	0.495	0.500	376,000	0.4996	-1.96%
2015-03-19	0	0.510	0.500	0.510	0.500	0.510	1,144,000	573,800	0.5016	0.510	0.500	0.510	0.500	0.510	1,144,000	0.5016	2.00%
2015-03-18	0	0.500	0.500	0.510	0.500	0.500	208,000	104,000	0.5000	0.500	0.500	0.510	0.500	0.500	208,000	0.5000	0.00%
2015-03-17	0	0.500	0.500	0.510	0.495	0.510	1,256,000	633,320	0.5042	0.500	0.500	0.510	0.495	0.510	1,256,000	0.5042	0.00%
2015-03-16	0	0.500	0.500	0.510	0.500	0.510	2,192,000	1,116,480	0.5093	0.500	0.500	0.510	0.500	0.510	2,192,000	0.5093	-1.96%
2015-03-13	1	0.510	0.500	0.520	0.500	0.510	1,028,000	523,960	0.5097	0.510	0.500	0.520	0.500	0.510	1,028,000	0.5097	0.00%
2015-03-12	0	0.510	0.500	0.510	0.510	0.510	260,000	132,600	0.5100	0.510	0.500	0.510	0.510	0.510	260,000	0.5100	2.00%
2015-03-11	0	0.500	0.500	0.510	0.495	0.510	520,000	261,020	0.5020	0.500	0.500	0.510	0.495	0.510	520,000	0.5020	-1.96%
2015-03-10	0	0.510	0.500	0.510	0.500	0.510	1,920,000	967,720	0.5040	0.510	0.500	0.510	0.500	0.510	1,920,000	0.5040	-1.92%
2015-03-09	0	0.520	0.510	0.520	0.510	0.530	2,760,000	1,451,080	0.5258	0.520	0.510	0.520	0.510	0.530	2,760,000	0.5258	-1.89%
2015-03-06	0	0.530	0.520	0.530	0.500	0.540	5,908,000	3,091,200	0.5232	0.530	0.520	0.530	0.500	0.540	5,908,000	0.5232	6.00%
2015-03-05	0	0.500	0.495	0.500	0.490	0.510	4,044,000	2,010,900	0.4973	0.500	0.495	0.500	0.490	0.510	4,044,000	0.4973	0.00%
2015-03-04	0	0.500	0.500	0.510	0.500	0.510	1,528,000	766,600	0.5017	0.500	0.500	0.510	0.500	0.510	1,528,000	0.5017	-1.96%
2015-03-03	0	0.510	0.500	0.510	0.500	0.510	1,172,000	592,920	0.5059	0.510	0.500	0.510	0.500	0.510	1,172,000	0.5059	-1.92%
2015-03-02	0	0.520	0.510	0.520	0.500	0.520	2,040,000	1,042,040	0.5108	0.520	0.510	0.520	0.500	0.520	2,040,000	0.5108	0.00%
2015-02-27	0	0.520	0.510	0.520	0.500	0.520	3,348,000	1,716,280	0.5126	0.520	0.510	0.520	0.500	0.520	3,348,000	0.5126	0.00%
2015-02-26	0	0.520	0.520	0.530	0.510	0.520	1,920,000	994,160	0.5178	0.520	0.520	0.530	0.510	0.520	1,920,000	0.5178	-1.89%
2015-02-25	0	0.530	0.520	0.530	0.520	0.530	3,804,000	1,980,080	0.5205	0.530	0.520	0.530	0.520	0.530	3,804,000	0.5205	0.00%
2015-02-24	0	0.530	0.520	0.530	0.520	0.540	9,316,000	4,909,480	0.5270	0.530	0.520	0.530	0.520	0.540	9,316,000	0.5270	-3.64%
2015-02-23	0	0.550	0.540	0.550	0.530	0.550	5,004,000	2,702,400	0.5400	0.550	0.540	0.550	0.530	0.550	5,004,000	0.5400	3.77%
2015-02-18	0	0.530	0.530	0.540	0.530	0.540	1,959,000	1,038,310	0.5300	0.530	0.530	0.540	0.530	0.540	1,959,000	0.5300	0.00%
2015-02-17	0	0.530	0.520	0.530	0.520	0.540	8,672,000	4,621,040	0.5329	0.530	0.520	0.530	0.520	0.540	8,672,000	0.5329	0.00%
2015-02-16	0	0.530	0.520	0.530	0.520	0.540	6,392,000	3,388,920	0.5302	0.530	0.520	0.530	0.520	0.540	6,392,000	0.5302	-1.85%
2015-02-13	0	0.540	0.530	0.540	0.530	0.590	36,780,000	20,353,800	0.5534	0.540	0.530	0.540	0.530	0.590	36,780,000	0.5534	-6.90%
2015-02-12	0	0.580	0.580	0.590	0.500	0.590	68,684,000	38,760,440	0.5643	0.580	0.580	0.590	0.500	0.590	68,684,000	0.5643	16.00%
2015-02-11	0	0.500	0.500	0.510	0.500	0.510	2,748,000	1,384,280	0.5037	0.500	0.500	0.510	0.500	0.510	2,748,000	0.5037	-1.96%
2015-02-10	0	0.510	0.500	0.510	0.500	0.520	2,544,000	1,297,040	0.5098	0.510	0.500	0.510	0.500	0.520	2,544,000	0.5098	0.00%
2015-02-09	0	0.510	0.500	0.510	0.500	0.520	7,080,000	3,647,520	0.5152	0.510	0.500	0.510	0.500	0.520	7,080,000	0.5152	0.00%
2015-02-06	0	0.510	0.500	0.510	0.495	0.520	5,020,000	2,524,000	0.5028	0.510	0.500	0.510	0.495	0.520	5,020,000	0.5028	2.00%
2015-02-05	0	0.500	0.495	0.500	0.495	0.530	16,612,000	8,469,740	0.5099	0.500	0.495	0.500	0.495	0.530	16,612,000	0.5099	0.00%
2015-02-04	0	0.500	0.500	0.510	0.480	0.510	11,420,000	5,679,520	0.4973	0.500	0.500	0.510	0.480	0.510	11,420,000	0.4973	3.09%
2015-02-03	0	0.485	0.480	0.490	0.475	0.490	4,972,000	2,400,960	0.4829	0.485	0.480	0.490	0.475	0.490	4,972,000	0.4829	1.04%
2015-02-02	0	0.480	0.475	0.480	0.475	0.490	12,044,000	5,785,680	0.4804	0.480	0.475	0.480	0.475	0.490	12,044,000	0.4804	-2.04%
2015-01-30	0	0.490	0.485	0.490	0.485	0.520	11,056,000	5,462,680	0.4941	0.490	0.485	0.490	0.485	0.520	11,056,000	0.4941	-5.77%
2015-01-29	0	0.520	0.510	0.520	0.485	0.520	28,688,000	14,575,800	0.5081	0.520	0.510	0.520	0.485	0.520	28,688,000	0.5081	6.12%
2015-01-28	0	0.490	0.485	0.490	0.480	0.495	1,212,000	589,420	0.4863	0.490	0.485	0.490	0.480	0.495	1,212,000	0.4863	-1.01%
2015-01-27	0	0.495	0.490	0.495	0.490	0.500	4,388,000	2,167,700	0.4940	0.495	0.490	0.495	0.490	0.500	4,388,000	0.4940	0.00%
2015-01-26	0	0.495	0.490	0.495	0.480	0.500	10,412,000	5,128,080	0.4925	0.495	0.490	0.495	0.480	0.500	10,412,000	0.4925	2.06%
2015-01-23	0	0.485	0.485	0.490	0.475	0.500	11,220,000	5,461,760	0.4868	0.485	0.485	0.490	0.475	0.500	11,220,000	0.4868	2.11%
2015-01-22	0	0.475	0.470	0.475	0.470	0.475	1,412,000	668,460	0.4734	0.475	0.470	0.475	0.470	0.475	1,412,000	0.4734	-1.04%
2015-01-21	0	0.480	0.475	0.480	0.475	0.490	3,840,000	1,855,180	0.4831	0.480	0.475	0.480	0.475	0.490	3,840,000	0.4831	1.05%
2015-01-20	0	0.475	0.465	0.475	0.465	0.475	252,000	117,520	0.4663	0.475	0.465	0.475	0.465	0.475	252,000	0.4663	0.00%
2015-01-19	0	0.475	0.465	0.475	0.465	0.475	1,256,000	592,780	0.4720	0.475	0.465	0.475	0.465	0.475	1,256,000	0.4720	-1.04%
2015-01-16	0	0.480	0.475	0.480	0.475	0.485	544,000	261,160	0.4801	0.480	0.475	0.480	0.475	0.485	544,000	0.4801	-1.03%
2015-01-15	0	0.485	0.480	0.485	0.470	0.495	4,272,000	2,071,740	0.4850	0.485	0.480	0.485	0.470	0.495	4,272,000	0.4850	4.30%
2015-01-14	0	0.465	0.465	0.470	0.465	0.470	1,288,000	600,500	0.4662	0.465	0.465	0.470	0.465	0.470	1,288,000	0.4662	-1.06%
2015-01-13	0	0.470	0.465	0.470	0.470	0.475	2,096,000	991,080	0.4728	0.470	0.465	0.470	0.470	0.475	2,096,000	0.4728	1.08%
2015-01-12	0	0.465	0.465	0.470	0.465	0.480	6,626,400	3,134,940	0.4731	0.465	0.465	0.470	0.465	0.480	6,626,400	0.4731	-5.10%
2015-01-09	0	0.490	0.480	0.490	0.485	0.510	9,004,000	4,463,100	0.4957	0.490	0.480	0.490	0.485	0.510	9,004,000	0.4957	-3.92%
2015-01-08	0	0.510	0.500	0.510	0.485	0.530	17,764,000	9,128,060	0.5139	0.510	0.500	0.510	0.485	0.530	17,764,000	0.5139	4.08%
2015-01-07	0	0.490	0.485	0.490	0.485	0.510	7,612,000	3,753,420	0.4931	0.490	0.485	0.490	0.485	0.510	7,612,000	0.4931	-3.92%
2015-01-06	0	0.510	0.500	0.510	0.470	0.510	17,732,000	8,773,080	0.4948	0.510	0.500	0.510	0.470	0.510	17,732,000	0.4948	10.87%
2015-01-05	0	0.460	0.460	0.470	0.460	0.475	476,000	220,720	0.4637	0.460	0.460	0.470	0.460	0.475	476,000	0.4637	-2.13%
2015-01-02	0	0.470	0.465	0.475	0.465	0.475	1,044,000	491,480	0.4708	0.470	0.465	0.475	0.465	0.475	1,044,000	0.4708	2.17%
2014-12-31	0	0.460	0.455	0.460	0.455	0.465	356,000	163,320	0.4588	0.460	0.455	0.460	0.455	0.465	356,000	0.4588	1.10%
2014-12-30	0	0.455	0.455	0.460	0.455	0.465	244,000	111,660	0.4576	0.455	0.455	0.460	0.455	0.465	244,000	0.4576	-1.09%
2014-12-29	0	0.460	0.460	0.465	0.455	0.490	5,096,000	2,412,600	0.4734	0.460	0.460	0.465	0.455	0.490	5,096,000	0.4734	3.37%
2014-12-24	0	0.445	0.445	0.455	0.440	0.445	112,000	49,620	0.4430	0.445	0.445	0.455	0.440	0.445	112,000	0.4430	1.14%
2014-12-23	0	0.440	0.440	0.450	0.440	0.440	132,000	58,080	0.4400	0.440	0.440	0.450	0.440	0.440	132,000	0.4400	0.00%
2014-12-22	0	0.440	0.440	0.450	0.440	0.450	384,000	169,160	0.4405	0.440	0.440	0.450	0.440	0.450	384,000	0.4405	0.00%
2014-12-19	0	0.440	0.440	0.445	0.440	0.440	20,000	8,800	0.4400	0.440	0.440	0.445	0.440	0.440	20,000	0.4400	0.00%
2014-12-18	0	0.440	0.440	0.450	0.440	0.440	80,000	35,200	0.4400	0.440	0.440	0.450	0.440	0.440	80,000	0.4400	0.00%
2014-12-17	0	0.440	0.440	0.450	0.440	0.445	420,000	186,160	0.4432	0.440	0.440	0.450	0.440	0.445	420,000	0.4432	-1.12%
2014-12-16	0	0.445	0.445	0.460	0.445	0.445	120,000	53,400	0.4450	0.445	0.445	0.460	0.445	0.445	120,000	0.4450	0.00%
2014-12-15	0	0.445	0.445	0.450	0.445	0.450	188,000	84,020	0.4469	0.445	0.445	0.450	0.445	0.450	188,000	0.4469	-1.11%
2014-12-12	0	0.450	0.450	0.460	0.445	0.450	52,000	23,220	0.4465	0.450	0.450	0.460	0.445	0.450	52,000	0.4465	0.00%
2014-12-11	0	0.450	0.450	0.455	0.445	0.450	308,000	137,860	0.4476	0.450	0.450	0.455	0.445	0.450	308,000	0.4476	0.00%
2014-12-10	0	0.450	0.450	0.460	0.450	0.450	104,000	46,800	0.4500	0.450	0.450	0.460	0.450	0.450	104,000	0.4500	0.00%
2014-12-09	0	0.450	0.450	0.455	0.450	0.460	660,000	299,100	0.4532	0.450	0.450	0.455	0.450	0.460	660,000	0.4532	0.00%
2014-12-08	0	0.450	0.450	0.460	0.445	0.455	972,000	441,000	0.4537	0.450	0.450	0.460	0.445	0.455	972,000	0.4537	-1.10%
2014-12-05	0	0.455	0.455	0.460	-	-	100,000	46,000	0.4600	0.455	0.455	0.460	-	-	100,000	0.4600	0.00%
2014-12-04	0	0.455	0.455	0.460	0.455	0.460	3,936,000	1,792,080	0.4553	0.455	0.455	0.460	0.455	0.460	3,936,000	0.4553	-1.09%
2014-12-03	0	0.460	0.460	0.465	0.460	0.465	596,000	274,560	0.4607	0.460	0.460	0.465	0.460	0.465	596,000	0.4607	0.00%
2014-12-02	0	0.460	0.460	0.465	0.460	0.465	480,000	221,300	0.4610	0.460	0.460	0.465	0.460	0.465	480,000	0.4610	0.00%
2014-12-01	0	0.460	0.460	0.465	0.460	0.470	1,360,000	629,540	0.4629	0.460	0.460	0.465	0.460	0.470	1,360,000	0.4629	-3.16%
2014-11-28	0	0.475	0.470	0.475	0.470	0.480	1,784,000	846,800	0.4747	0.475	0.470	0.475	0.470	0.480	1,784,000	0.4747	-1.04%
2014-11-27	0	0.480	0.480	0.485	0.475	0.485	700,000	338,140	0.4831	0.480	0.480	0.485	0.475	0.485	700,000	0.4831	0.00%
2014-11-26	0	0.480	0.475	0.480	0.475	0.480	344,000	164,520	0.4783	0.480	0.475	0.480	0.475	0.480	344,000	0.4783	1.05%
2014-11-25	0	0.475	0.475	0.480	0.470	0.480	1,960,000	931,660	0.4753	0.475	0.475	0.480	0.470	0.480	1,960,000	0.4753	-1.04%
2014-11-24	0	0.480	0.480	0.485	0.475	0.480	812,000	389,120	0.4792	0.480	0.480	0.485	0.475	0.480	812,000	0.4792	1.05%
2014-11-21	0	0.475	0.470	0.475	0.475	0.475	300,000	142,500	0.4750	0.475	0.470	0.475	0.475	0.475	300,000	0.4750	0.00%
2014-11-20	0	0.475	0.475	0.480	0.470	0.475	464,000	218,780	0.4715	0.475	0.475	0.480	0.470	0.475	464,000	0.4715	1.06%
2014-11-19	0	0.470	0.470	0.475	0.470	0.475	384,000	181,020	0.4714	0.470	0.470	0.475	0.470	0.475	384,000	0.4714	0.00%
2014-11-18	0	0.470	0.470	0.475	0.465	0.470	284,000	133,060	0.4685	0.470	0.470	0.475	0.465	0.470	284,000	0.4685	1.08%
2014-11-17	0	0.465	0.465	0.470	0.465	0.470	372,000	174,760	0.4698	0.465	0.465	0.470	0.465	0.470	372,000	0.4698	-1.06%
2014-11-14	0	0.470	0.470	0.480	0.470	0.485	840,000	401,400	0.4779	0.470	0.470	0.480	0.470	0.485	840,000	0.4779	0.00%
2014-11-13	0	0.470	0.465	0.475	0.465	0.470	384,000	180,020	0.4688	0.470	0.465	0.475	0.465	0.470	384,000	0.4688	0.00%
2014-11-12	0	0.470	0.470	0.475	0.465	0.470	744,000	349,460	0.4697	0.470	0.470	0.475	0.465	0.470	744,000	0.4697	0.00%
2014-11-11	0	0.470	0.465	0.475	0.470	0.470	580,000	272,600	0.4700	0.470	0.465	0.475	0.470	0.470	580,000	0.4700	0.00%
2014-11-10	0	0.470	0.470	0.475	0.470	0.475	880,000	414,620	0.4712	0.470	0.470	0.475	0.470	0.475	880,000	0.4712	1.08%
2014-11-07	0	0.465	0.465	0.470	0.465	0.470	564,000	262,500	0.4654	0.465	0.465	0.470	0.465	0.470	564,000	0.4654	-2.11%
2014-11-06	0	0.475	0.470	0.475	0.470	0.475	34,483	16,217	0.4703	0.475	0.470	0.475	0.470	0.475	34,483	0.4703	0.00%
2014-11-05	0	0.475	0.470	0.475	0.470	0.480	436,000	207,420	0.4757	0.475	0.470	0.475	0.470	0.480	436,000	0.4757	-2.06%
2014-11-04	0	0.485	0.480	0.485	0.465	0.490	3,476,000	1,668,980	0.4801	0.485	0.480	0.485	0.465	0.490	3,476,000	0.4801	4.30%
2014-11-03	0	0.465	0.465	0.470	0.465	0.470	608,000	283,320	0.4660	0.465	0.465	0.470	0.465	0.470	608,000	0.4660	0.00%
2014-10-31	0	0.465	0.465	0.470	0.455	0.465	616,000	283,700	0.4606	0.465	0.465	0.470	0.455	0.465	616,000	0.4606	1.09%
2014-10-30	0	0.460	0.455	0.465	0.455	0.465	364,000	167,400	0.4599	0.460	0.455	0.465	0.455	0.465	364,000	0.4599	-1.08%
2014-10-29	0	0.465	0.465	0.470	0.455	0.465	140,000	64,920	0.4637	0.465	0.465	0.470	0.455	0.465	140,000	0.4637	1.09%
2014-10-28	0	0.460	0.455	0.465	0.455	0.465	244,000	112,120	0.4595	0.460	0.455	0.465	0.455	0.465	244,000	0.4595	0.00%
2014-10-27	0	0.460	0.455	0.460	0.455	0.460	400,000	183,500	0.4588	0.460	0.455	0.460	0.455	0.460	400,000	0.4588	0.00%
2014-10-24	0	0.460	0.460	0.465	0.455	0.460	428,000	195,720	0.4573	0.460	0.460	0.465	0.455	0.460	428,000	0.4573	1.10%
2014-10-23	0	0.455	0.455	0.460	0.450	0.465	5,079,360	2,311,118	0.4550	0.455	0.455	0.460	0.450	0.465	5,079,360	0.4550	-3.19%
2014-10-22	0	0.470	0.465	0.470	0.465	0.470	204,000	95,380	0.4675	0.470	0.465	0.470	0.465	0.470	204,000	0.4675	1.08%
2014-10-21	0	0.465	0.465	0.470	0.465	0.470	216,000	100,560	0.4656	0.465	0.465	0.470	0.465	0.470	216,000	0.4656	0.00%
2014-10-20	0	0.465	0.460	0.475	0.465	0.465	404,000	187,860	0.4650	0.465	0.460	0.475	0.465	0.465	404,000	0.4650	0.00%
2014-10-17	0	0.465	0.460	0.470	0.460	0.465	72,000	33,280	0.4622	0.465	0.460	0.470	0.460	0.465	72,000	0.4622	0.00%
2014-10-16	0	0.465	0.465	0.470	0.460	0.470	164,000	76,180	0.4645	0.465	0.465	0.470	0.460	0.470	164,000	0.4645	-1.06%
2014-10-15	0	0.470	0.470	0.480	0.470	0.470	24,000	11,280	0.4700	0.470	0.470	0.480	0.470	0.470	24,000	0.4700	-1.05%
2014-10-14	0	0.475	0.470	0.475	0.470	0.475	120,000	56,640	0.4720	0.475	0.470	0.475	0.470	0.475	120,000	0.4720	1.06%
2014-10-13	0	0.470	0.470	0.475	0.465	0.470	248,000	115,920	0.4674	0.470	0.470	0.475	0.465	0.470	248,000	0.4674	0.00%
2014-10-10	0	0.470	0.470	0.475	0.470	0.480	736,000	350,520	0.4763	0.470	0.470	0.475	0.470	0.480	736,000	0.4763	-2.08%
2014-10-09	0	0.480	0.475	0.490	0.475	0.485	844,000	406,340	0.4814	0.480	0.475	0.490	0.475	0.485	844,000	0.4814	1.05%
2014-10-08	0	0.475	0.470	0.475	-	-	0	0	-	0.475	0.470	0.475	-	-	0	-	0.00%
2014-10-07	0	0.475	0.475	0.480	0.470	0.475	528,000	249,500	0.4725	0.475	0.475	0.480	0.470	0.475	528,000	0.4725	1.06%
2014-10-06	0	0.470	0.465	0.470	0.460	0.470	704,000	327,460	0.4651	0.470	0.465	0.470	0.460	0.470	704,000	0.4651	2.17%
2014-10-03	0	0.460	0.460	0.470	0.450	0.465	808,000	366,440	0.4535	0.460	0.460	0.470	0.450	0.465	808,000	0.4535	-2.13%
2014-09-30	0	0.470	0.455	0.470	0.470	0.470	52,000	24,440	0.4700	0.470	0.455	0.470	0.470	0.470	52,000	0.4700	1.08%
2014-09-29	0	0.465	0.465	0.470	0.465	0.480	3,892,000	1,837,840	0.4722	0.465	0.465	0.470	0.465	0.480	3,892,000	0.4722	-4.12%
2014-09-26	0	0.485	0.485	0.490	0.485	0.495	672,000	329,620	0.4905	0.485	0.485	0.490	0.485	0.495	672,000	0.4905	-2.02%
2014-09-25	0	0.495	0.490	0.500	0.490	0.510	2,372,000	1,193,200	0.5030	0.495	0.490	0.500	0.490	0.510	2,372,000	0.5030	1.02%
2014-09-24	0	0.490	0.490	0.495	0.485	0.495	360,400	175,948	0.4882	0.490	0.490	0.495	0.485	0.495	360,400	0.4882	0.00%
2014-09-23	0	0.490	0.485	0.490	0.485	0.490	220,000	107,200	0.4873	0.490	0.485	0.490	0.485	0.490	220,000	0.4873	0.00%
2014-09-22	0	0.490	0.485	0.490	0.485	0.495	736,000	359,900	0.4890	0.490	0.485	0.490	0.485	0.495	736,000	0.4890	-1.01%
2014-09-19	0	0.495	0.495	0.500	0.490	0.500	3,046,116	1,507,594	0.4949	0.495	0.495	0.500	0.490	0.500	3,046,116	0.4949	1.02%
2014-09-18	0	0.490	0.490	0.500	0.490	0.500	720,000	353,440	0.4909	0.490	0.490	0.500	0.490	0.500	720,000	0.4909	-2.00%
2014-09-17	0	0.500	0.495	0.500	0.495	0.500	312,000	155,220	0.4975	0.500	0.495	0.500	0.495	0.500	312,000	0.4975	0.00%
2014-09-16	0	0.500	0.490	0.500	0.490	0.500	432,000	214,940	0.4975	0.500	0.490	0.500	0.490	0.500	432,000	0.4975	1.01%
2014-09-15	0	0.495	0.495	0.500	0.495	0.500	700,000	349,740	0.4996	0.495	0.495	0.500	0.495	0.500	700,000	0.4996	-1.00%
2014-09-12	0	0.500	0.495	0.500	0.500	0.510	2,632,000	1,316,600	0.5002	0.500	0.495	0.500	0.500	0.510	2,632,000	0.5002	0.00%
2014-09-11	0	0.500	0.500	0.510	0.500	0.510	5,320,000	2,662,000	0.5004	0.500	0.500	0.510	0.500	0.510	5,320,000	0.5004	-1.96%
2014-09-10	0	0.510	0.500	0.510	0.510	0.520	1,500,000	774,600	0.5164	0.510	0.500	0.510	0.510	0.520	1,500,000	0.5164	-1.92%
2014-09-08	0	0.520	0.510	0.520	0.510	0.520	4,708,000	2,434,120	0.5170	0.520	0.510	0.520	0.510	0.520	4,708,000	0.5170	4.00%
2014-09-05	0	0.500	0.500	0.510	0.500	0.510	1,116,000	559,080	0.5010	0.500	0.500	0.510	0.500	0.510	1,116,000	0.5010	-1.96%
2014-09-04	0	0.510	0.500	0.510	0.495	0.510	500,000	250,360	0.5007	0.510	0.500	0.510	0.495	0.510	500,000	0.5007	0.00%
2014-09-03	0	0.510	0.500	0.510	0.495	0.510	1,112,000	555,840	0.4999	0.510	0.500	0.510	0.495	0.510	1,112,000	0.4999	0.00%
2014-09-02	0	0.510	0.500	0.510	0.500	0.510	900,000	450,480	0.5005	0.510	0.500	0.510	0.500	0.510	900,000	0.5005	0.00%
2014-09-01	0	0.510	0.500	0.510	0.500	0.520	2,500,000	1,253,240	0.5013	0.510	0.500	0.510	0.500	0.520	2,500,000	0.5013	0.00%
2014-08-29	0	0.510	0.510	0.520	0.510	0.520	808,000	412,360	0.5103	0.510	0.510	0.520	0.510	0.520	808,000	0.5103	0.00%
2014-08-28	0	0.510	0.510	0.520	0.500	0.520	8,456,000	4,300,960	0.5086	0.510	0.510	0.520	0.500	0.520	8,456,000	0.5086	-3.77%
2014-08-27	0	0.530	0.520	0.530	0.520	0.550	3,840,000	2,011,920	0.5239	0.530	0.520	0.530	0.520	0.550	3,840,000	0.5239	-1.85%
2014-08-26	0	0.540	0.540	0.550	0.520	0.570	34,216,000	18,772,840	0.5487	0.540	0.540	0.550	0.520	0.570	34,216,000	0.5487	5.88%
2014-08-25	0	0.510	0.510	0.520	0.500	0.520	4,156,000	2,124,600	0.5112	0.510	0.510	0.520	0.500	0.520	4,156,000	0.5112	2.00%
2014-08-22	0	0.500	0.500	0.510	0.495	0.500	292,000	145,480	0.4982	0.500	0.500	0.510	0.495	0.500	292,000	0.4982	0.00%
2014-08-21	0	0.500	0.495	0.500	0.495	0.510	364,000	181,180	0.4977	0.500	0.495	0.500	0.495	0.510	364,000	0.4977	0.00%
2014-08-20	0	0.500	0.500	0.510	0.490	0.510	1,524,000	766,760	0.5031	0.500	0.500	0.510	0.490	0.510	1,524,000	0.5031	0.00%
2014-08-19	0	0.500	0.495	0.500	0.495	0.500	1,504,000	751,500	0.4997	0.500	0.495	0.500	0.495	0.500	1,504,000	0.4997	-1.96%
2014-08-18	0	0.510	0.500	0.510	0.500	0.510	1,452,000	732,280	0.5043	0.510	0.500	0.510	0.500	0.510	1,452,000	0.5043	2.00%
2014-08-15	0	0.500	0.500	0.510	0.500	0.510	4,308,000	2,175,120	0.5049	0.500	0.500	0.510	0.500	0.510	4,308,000	0.5049	-1.96%
2014-08-14	0	0.510	0.510	0.520	0.500	0.560	19,396,000	10,367,080	0.5345	0.510	0.510	0.520	0.500	0.560	19,396,000	0.5345	-5.56%
2014-08-13	0	0.540	0.530	0.540	0.465	0.550	17,436,000	8,986,680	0.5154	0.540	0.530	0.540	0.465	0.550	17,436,000	0.5154	16.13%
2014-08-12	0	0.465	0.460	0.470	0.460	0.465	412,000	191,480	0.4648	0.465	0.460	0.470	0.460	0.465	412,000	0.4648	0.00%
2014-08-11	0	0.465	0.465	0.470	0.465	0.480	2,400,000	1,134,440	0.4727	0.465	0.465	0.470	0.465	0.480	2,400,000	0.4727	-1.06%
2014-08-08	0	0.470	0.470	0.475	0.455	0.485	6,956,000	3,288,940	0.4728	0.470	0.470	0.475	0.455	0.485	6,956,000	0.4728	2.17%
2014-08-07	0	0.460	0.455	0.460	0.450	0.465	2,060,000	940,580	0.4566	0.460	0.455	0.460	0.450	0.465	2,060,000	0.4566	2.22%
2014-08-06	0	0.450	0.450	0.455	0.445	0.450	356,000	160,180	0.4499	0.450	0.450	0.455	0.445	0.450	356,000	0.4499	0.00%
2014-08-05	0	0.450	0.445	0.455	0.450	0.450	200,000	90,000	0.4500	0.450	0.445	0.455	0.450	0.450	200,000	0.4500	-1.10%
2014-08-04	0	0.455	0.450	0.455	0.445	0.455	860,000	385,940	0.4488	0.455	0.450	0.455	0.445	0.455	860,000	0.4488	2.25%
2014-08-01	0	0.445	0.440	0.445	0.440	0.450	508,000	226,180	0.4452	0.445	0.440	0.445	0.440	0.450	508,000	0.4452	-1.11%
2014-07-31	0	0.450	0.450	0.455	0.450	0.455	780,000	351,300	0.4504	0.450	0.450	0.455	0.450	0.455	780,000	0.4504	-1.10%
2014-07-30	0	0.455	0.455	0.460	0.450	0.460	1,096,000	499,400	0.4557	0.455	0.455	0.460	0.450	0.460	1,096,000	0.4557	-1.09%
2014-07-29	0	0.460	0.460	0.465	0.455	0.470	2,176,000	1,006,220	0.4624	0.460	0.460	0.465	0.455	0.470	2,176,000	0.4624	1.10%
2014-07-28	0	0.455	0.455	0.460	0.455	0.460	872,000	398,560	0.4571	0.455	0.455	0.460	0.455	0.460	872,000	0.4571	-1.09%
2014-07-25	0	0.460	0.455	0.460	0.450	0.460	1,220,000	555,300	0.4552	0.460	0.455	0.460	0.450	0.460	1,220,000	0.4552	0.00%
2014-07-24	0	0.460	0.460	0.465	0.450	0.470	2,792,000	1,289,460	0.4618	0.460	0.460	0.465	0.450	0.470	2,792,000	0.4618	2.22%
2014-07-23	0	0.450	0.450	0.455	0.445	0.460	640,000	290,340	0.4537	0.450	0.450	0.455	0.445	0.460	640,000	0.4537	0.00%
2014-07-22	0	0.450	0.450	0.455	0.440	0.450	1,088,000	485,860	0.4466	0.450	0.450	0.455	0.440	0.450	1,088,000	0.4466	1.12%
2014-07-21	0	0.445	0.440	0.445	0.445	0.445	144,000	64,080	0.4450	0.445	0.440	0.445	0.445	0.445	144,000	0.4450	0.00%
2014-07-18	0	0.445	0.445	0.450	0.435	0.455	684,000	305,300	0.4463	0.445	0.445	0.450	0.435	0.455	684,000	0.4463	1.14%
2014-07-17	0	0.440	0.440	0.445	0.435	0.445	708,000	310,800	0.4390	0.440	0.440	0.445	0.435	0.445	708,000	0.4390	-1.12%
2014-07-16	0	0.445	0.445	0.450	0.440	0.450	772,000	344,060	0.4457	0.445	0.445	0.450	0.440	0.450	772,000	0.4457	-1.11%
2014-07-15	0	0.450	0.445	0.455	0.445	0.450	464,000	207,340	0.4469	0.450	0.445	0.455	0.445	0.450	464,000	0.4469	1.12%
2014-07-14	0	0.445	0.445	0.450	0.445	0.455	636,000	285,440	0.4488	0.445	0.445	0.450	0.445	0.455	636,000	0.4488	-3.26%
2014-07-11	0	0.460	0.450	0.460	0.440	0.460	1,032,000	463,620	0.4492	0.460	0.450	0.460	0.440	0.460	1,032,000	0.4492	3.37%
2014-07-10	0	0.445	0.445	0.450	0.445	0.450	68,000	30,320	0.4459	0.445	0.445	0.450	0.445	0.450	68,000	0.4459	0.00%
2014-07-09	0	0.445	0.440	0.450	0.445	0.445	410,000	182,410	0.4449	0.445	0.440	0.450	0.445	0.445	410,000	0.4449	-1.11%
2014-07-08	0	0.450	0.445	0.455	0.450	0.455	472,000	213,900	0.4532	0.450	0.445	0.455	0.450	0.455	472,000	0.4532	-1.10%
2014-07-07	0	0.455	0.450	0.455	0.445	0.455	304,000	136,620	0.4494	0.455	0.450	0.455	0.445	0.455	304,000	0.4494	1.11%
2014-07-04	0	0.450	0.445	0.450	0.445	0.450	376,000	169,100	0.4497	0.450	0.445	0.450	0.445	0.450	376,000	0.4497	0.00%
2014-07-03	0	0.450	0.445	0.450	0.435	0.450	484,000	214,900	0.4440	0.450	0.445	0.450	0.435	0.450	484,000	0.4440	3.45%
2014-07-02	0	0.435	0.435	0.445	0.435	0.435	40,000	17,400	0.4350	0.435	0.435	0.445	0.435	0.435	40,000	0.4350	0.00%
2014-06-30	0	0.435	0.435	0.440	0.435	0.440	160,000	69,780	0.4361	0.435	0.435	0.440	0.435	0.440	160,000	0.4361	0.00%
2014-06-27	0	0.435	0.435	0.440	0.435	0.435	352,000	153,120	0.4350	0.435	0.435	0.440	0.435	0.435	352,000	0.4350	-1.14%
2014-06-26	0	0.440	0.435	0.440	0.430	0.440	1,848,000	802,360	0.4342	0.440	0.435	0.440	0.430	0.440	1,848,000	0.4342	1.15%
2014-06-25	0	0.435	0.435	0.440	0.435	0.440	444,000	194,160	0.4373	0.435	0.435	0.440	0.435	0.440	444,000	0.4373	-1.14%
2014-06-24	0	0.440	0.440	0.450	0.440	0.445	368,000	162,320	0.4411	0.440	0.440	0.450	0.440	0.445	368,000	0.4411	0.00%
2014-06-23	0	0.440	0.435	0.440	0.435	0.440	228,000	99,960	0.4384	0.440	0.435	0.440	0.435	0.440	228,000	0.4384	0.00%
2014-06-20	0	0.440	0.440	0.445	0.440	0.445	504,000	222,920	0.4423	0.440	0.440	0.445	0.440	0.445	504,000	0.4423	-1.12%
2014-06-19	0	0.445	0.445	0.450	0.445	0.460	652,000	292,540	0.4487	0.445	0.445	0.450	0.445	0.460	652,000	0.4487	-1.11%
2014-06-18	0	0.450	0.445	0.455	0.445	0.470	6,164,000	2,833,300	0.4597	0.450	0.445	0.455	0.445	0.470	6,164,000	0.4597	2.27%
2014-06-17	0	0.440	0.440	0.445	0.440	0.445	256,000	113,780	0.4445	0.440	0.440	0.445	0.440	0.445	256,000	0.4445	-1.12%
2014-06-16	0	0.445	0.445	0.450	0.435	0.450	536,000	237,020	0.4422	0.445	0.445	0.450	0.435	0.450	536,000	0.4422	1.14%
2014-06-13	0	0.440	0.440	0.445	0.440	0.445	356,000	157,240	0.4417	0.440	0.440	0.445	0.440	0.445	356,000	0.4417	-2.22%
2014-06-12	0	0.450	0.445	0.450	0.430	0.465	2,992,000	1,349,480	0.4510	0.450	0.445	0.450	0.430	0.465	2,992,000	0.4510	5.88%
2014-06-11	0	0.425	0.425	0.440	0.425	0.435	1,000,000	428,040	0.4280	0.425	0.425	0.440	0.425	0.435	1,000,000	0.4280	-1.16%
2014-06-10	0	0.430	0.430	0.435	0.430	0.430	172,000	73,960	0.4300	0.430	0.430	0.435	0.430	0.430	172,000	0.4300	-1.15%
2014-06-09	0	0.435	0.430	0.440	0.430	0.435	476,000	205,300	0.4313	0.435	0.430	0.440	0.430	0.435	476,000	0.4313	0.00%
2014-06-06	0	0.435	0.430	0.435	0.435	0.435	396,000	172,260	0.4350	0.435	0.430	0.435	0.435	0.435	396,000	0.4350	-1.14%
2014-06-05	0	0.440	0.440	0.445	0.435	0.445	540,000	238,620	0.4419	0.440	0.440	0.445	0.435	0.445	540,000	0.4419	-1.12%
2014-06-04	0	0.445	0.435	0.445	0.435	0.445	548,000	242,440	0.4424	0.445	0.435	0.445	0.435	0.445	548,000	0.4424	1.14%
2014-06-03	0	0.440	0.440	0.445	0.440	0.445	620,000	272,900	0.4402	0.440	0.440	0.445	0.440	0.445	620,000	0.4402	-1.12%
2014-05-30	0	0.445	0.440	0.445	0.440	0.445	40,000	17,700	0.4425	0.445	0.440	0.445	0.440	0.445	40,000	0.4425	0.00%
2014-05-29	0	0.445	0.440	0.450	0.435	0.450	536,000	238,000	0.4440	0.445	0.440	0.450	0.435	0.450	536,000	0.4440	2.30%
2014-05-28	0	0.435	0.435	0.440	0.430	0.435	340,000	147,780	0.4346	0.435	0.435	0.440	0.430	0.435	340,000	0.4346	0.00%
2014-05-27	0	0.435	0.435	0.440	0.430	0.440	160,000	69,840	0.4365	0.435	0.435	0.440	0.430	0.440	160,000	0.4365	1.16%
2014-05-26	0	0.430	0.430	0.440	0.425	0.440	268,000	115,100	0.4295	0.430	0.430	0.440	0.425	0.440	268,000	0.4295	-1.15%
2014-05-23	0	0.435	0.435	0.445	-	-	0	0	-	0.435	0.435	0.445	-	-	0	-	0.00%
2014-05-22	0	0.435	0.435	0.450	0.435	0.435	20,000	8,700	0.4350	0.435	0.435	0.450	0.435	0.435	20,000	0.4350	1.16%
2014-05-21	0	0.430	0.430	0.445	0.430	0.435	112,000	48,660	0.4345	0.430	0.430	0.445	0.430	0.435	112,000	0.4345	-1.15%
2014-05-20	0	0.435	0.435	0.450	0.435	0.435	100,000	43,500	0.4350	0.435	0.435	0.450	0.435	0.435	100,000	0.4350	0.00%
2014-05-19	0	0.435	0.435	0.440	0.435	0.435	140,000	60,900	0.4350	0.435	0.435	0.440	0.435	0.435	140,000	0.4350	0.00%
2014-05-16	0	0.435	0.435	0.445	0.435	0.435	20,000	8,700	0.4350	0.435	0.435	0.445	0.435	0.435	20,000	0.4350	-1.14%
2014-05-15	0	0.440	0.440	0.445	0.435	0.445	208,000	91,200	0.4385	0.440	0.440	0.445	0.435	0.445	208,000	0.4385	0.00%
2014-05-14	0	0.440	0.440	0.445	0.435	0.445	344,000	151,380	0.4401	0.440	0.440	0.445	0.435	0.445	344,000	0.4401	1.15%
2014-05-13	0	0.435	0.435	0.440	0.430	0.440	180,000	78,180	0.4343	0.435	0.435	0.440	0.430	0.440	180,000	0.4343	-1.14%
2014-05-12	0	0.440	0.440	0.445	0.425	0.440	668,000	292,060	0.4372	0.440	0.440	0.445	0.425	0.440	668,000	0.4372	3.53%
2014-05-09	0	0.425	0.425	0.435	0.420	0.435	1,332,000	568,880	0.4271	0.425	0.425	0.435	0.420	0.435	1,332,000	0.4271	0.00%
2014-05-08	0	0.425	0.425	0.435	0.425	0.455	2,132,000	931,760	0.4370	0.425	0.425	0.435	0.425	0.455	2,132,000	0.4370	-5.56%
2014-05-07	0	0.450	0.450	0.460	0.445	0.450	364,000	163,220	0.4484	0.450	0.450	0.460	0.445	0.450	364,000	0.4484	-1.10%
2014-05-05	0	0.455	0.450	0.455	0.450	0.455	884,000	400,440	0.4530	0.455	0.450	0.455	0.450	0.455	884,000	0.4530	-1.09%
2014-05-02	0	0.460	0.455	0.465	0.460	0.460	668,000	307,280	0.4600	0.460	0.455	0.465	0.460	0.460	668,000	0.4600	0.00%
2014-04-30	0	0.460	0.460	0.465	0.460	0.460	80,000	36,800	0.4600	0.460	0.460	0.465	0.460	0.460	80,000	0.4600	-1.08%
2014-04-29	0	0.465	0.460	0.465	0.460	0.465	420,000	194,200	0.4624	0.465	0.460	0.465	0.460	0.465	420,000	0.4624	-1.06%
2014-04-28	0	0.470	0.460	0.470	0.460	0.470	704,000	324,600	0.4611	0.470	0.460	0.470	0.460	0.470	704,000	0.4611	0.00%
2014-04-25	0	0.470	0.470	0.475	0.470	0.475	100,000	47,400	0.4740	0.470	0.470	0.475	0.470	0.475	100,000	0.4740	-1.05%
2014-04-24	0	0.475	0.470	0.475	0.470	0.475	636,000	300,720	0.4728	0.475	0.470	0.475	0.470	0.475	636,000	0.4728	0.00%
2014-04-23	0	0.475	0.475	0.480	0.475	0.475	168,000	79,800	0.4750	0.475	0.475	0.480	0.475	0.475	168,000	0.4750	-1.04%
2014-04-22	0	0.480	0.480	0.485	0.475	0.480	412,000	196,960	0.4781	0.480	0.480	0.485	0.475	0.480	412,000	0.4781	0.00%
2014-04-17	0	0.480	0.480	0.485	0.480	0.485	380,000	182,600	0.4805	0.480	0.480	0.485	0.480	0.485	380,000	0.4805	-1.03%
2014-04-16	0	0.485	0.480	0.485	0.480	0.485	224,000	108,440	0.4841	0.485	0.480	0.485	0.480	0.485	224,000	0.4841	1.04%
2014-04-15	0	0.480	0.480	0.485	0.480	0.485	468,000	225,680	0.4822	0.480	0.480	0.485	0.480	0.485	468,000	0.4822	-1.03%
2014-04-14	0	0.485	0.485	0.490	0.480	0.490	992,000	478,040	0.4819	0.485	0.485	0.490	0.480	0.490	992,000	0.4819	-1.02%
2014-04-11	0	0.490	0.490	0.495	0.485	0.490	1,924,000	936,080	0.4865	0.490	0.490	0.495	0.485	0.490	1,924,000	0.4865	-1.01%
2014-04-10	0	0.495	0.495	0.500	0.490	0.495	428,000	211,740	0.4947	0.495	0.495	0.500	0.490	0.495	428,000	0.4947	0.00%
2014-04-09	0	0.495	0.495	0.500	0.490	0.495	336,000	166,140	0.4945	0.495	0.495	0.500	0.490	0.495	336,000	0.4945	1.02%
2014-04-08	0	0.490	0.490	0.495	0.490	0.490	156,000	76,440	0.4900	0.490	0.490	0.495	0.490	0.490	156,000	0.4900	0.00%
2014-04-07	0	0.490	0.490	0.495	0.490	0.495	824,000	405,960	0.4927	0.490	0.490	0.495	0.490	0.495	824,000	0.4927	-1.01%
2014-04-04	0	0.495	0.495	0.500	0.495	0.500	588,000	293,140	0.4985	0.495	0.495	0.500	0.495	0.500	588,000	0.4985	-2.94%
2014-04-03	0	0.510	0.500	0.510	0.495	0.510	1,413,228	708,537	0.5014	0.510	0.500	0.510	0.495	0.510	1,413,228	0.5014	2.00%
2014-04-02	0	0.500	0.495	0.500	0.495	0.500	1,196,000	596,260	0.4985	0.500	0.495	0.500	0.495	0.500	1,196,000	0.4985	1.01%
2014-04-01	0	0.495	0.490	0.500	0.495	0.495	792,000	392,180	0.4952	0.495	0.490	0.500	0.495	0.495	792,000	0.4952	0.00%
2014-03-31	0	0.495	0.495	0.500	0.495	0.500	884,000	440,080	0.4978	0.495	0.495	0.500	0.495	0.500	884,000	0.4978	1.02%
2014-03-28	0	0.490	0.485	0.495	0.490	0.495	672,000	329,920	0.4910	0.490	0.485	0.495	0.490	0.495	672,000	0.4910	1.03%
2014-03-27	0	0.485	0.485	0.495	0.480	0.495	1,800,000	878,260	0.4879	0.485	0.485	0.495	0.480	0.495	1,800,000	0.4879	-3.00%
2014-03-26	0	0.500	0.495	0.500	0.495	0.500	1,036,000	516,940	0.4990	0.500	0.495	0.500	0.495	0.500	1,036,000	0.4990	1.01%
2014-03-25	0	0.495	0.495	0.500	0.495	0.500	1,396,000	693,320	0.4966	0.495	0.495	0.500	0.495	0.500	1,396,000	0.4966	-1.00%
2014-03-24	0	0.500	0.500	0.510	0.500	0.500	344,000	172,000	0.5000	0.500	0.500	0.510	0.500	0.500	344,000	0.5000	0.00%
2014-03-21	0	0.500	0.495	0.510	0.495	0.510	416,000	208,680	0.5016	0.500	0.495	0.510	0.495	0.510	416,000	0.5016	2.04%
2014-03-20	0	0.490	0.490	0.500	0.490	0.500	420,000	208,680	0.4969	0.490	0.490	0.500	0.490	0.500	420,000	0.4969	-2.00%
2014-03-19	0	0.500	0.500	0.510	0.500	0.500	252,000	126,000	0.5000	0.500	0.500	0.510	0.500	0.500	252,000	0.5000	0.00%
2014-03-18	0	0.500	0.500	0.510	0.495	0.510	3,460,000	1,731,700	0.5005	0.500	0.500	0.510	0.495	0.510	3,460,000	0.5005	-1.96%
2014-03-17	0	0.510	0.500	0.520	0.510	0.520	892,000	456,800	0.5121	0.510	0.500	0.520	0.510	0.520	892,000	0.5121	2.00%
2014-03-14	0	0.500	0.500	0.510	0.500	0.530	4,492,000	2,290,080	0.5098	0.500	0.500	0.510	0.500	0.530	4,492,000	0.5098	0.00%
2014-03-13	0	0.500	0.500	0.510	0.500	0.510	1,196,000	608,960	0.5092	0.500	0.500	0.510	0.500	0.510	1,196,000	0.5092	-1.96%
2014-03-12	0	0.510	0.510	0.520	0.510	0.520	2,296,000	1,182,000	0.5148	0.510	0.510	0.520	0.510	0.520	2,296,000	0.5148	0.00%
2014-03-11	0	0.510	0.510	0.520	0.510	0.520	1,516,000	774,760	0.5111	0.510	0.510	0.520	0.510	0.520	1,516,000	0.5111	-1.92%
2014-03-10	0	0.520	0.510	0.520	0.500	0.530	5,604,000	2,912,160	0.5197	0.520	0.510	0.520	0.500	0.530	5,604,000	0.5197	1.96%
2014-03-07	0	0.510	0.500	0.510	0.500	0.520	3,284,000	1,671,400	0.5090	0.510	0.500	0.510	0.500	0.520	3,284,000	0.5090	-1.92%
2014-03-06	0	0.520	0.510	0.520	0.510	0.520	1,208,000	627,120	0.5191	0.520	0.510	0.520	0.510	0.520	1,208,000	0.5191	0.00%
2014-03-05	0	0.520	0.520	0.530	0.520	0.550	3,976,000	2,109,440	0.5305	0.520	0.520	0.530	0.520	0.550	3,976,000	0.5305	1.96%
2014-03-04	0	0.510	0.510	0.520	0.510	0.510	412,000	210,120	0.5100	0.510	0.510	0.520	0.510	0.510	412,000	0.5100	-1.92%
2014-03-03	0	0.520	0.510	0.520	0.510	0.520	936,000	477,960	0.5106	0.520	0.510	0.520	0.510	0.520	936,000	0.5106	0.00%
2014-02-28	0	0.520	0.510	0.520	0.520	0.520	592,000	307,840	0.5200	0.520	0.510	0.520	0.520	0.520	592,000	0.5200	0.00%
2014-02-27	0	0.520	0.520	0.530	0.520	0.530	656,000	342,760	0.5225	0.520	0.520	0.530	0.520	0.530	656,000	0.5225	0.00%
2014-02-26	0	0.520	0.520	0.530	0.520	0.530	1,056,000	557,320	0.5278	0.520	0.520	0.530	0.520	0.530	1,056,000	0.5278	-1.89%
2014-02-25	0	0.530	0.520	0.530	0.520	0.560	8,792,000	4,760,000	0.5414	0.530	0.520	0.530	0.520	0.560	8,792,000	0.5414	3.92%
2014-02-24	0	0.510	0.510	0.520	0.510	0.520	1,872,000	964,360	0.5151	0.510	0.510	0.520	0.510	0.520	1,872,000	0.5151	-1.92%
2014-02-21	0	0.520	0.510	0.520	0.510	0.520	632,000	322,520	0.5103	0.520	0.510	0.520	0.510	0.520	632,000	0.5103	0.00%
2014-02-20	0	0.520	0.510	0.520	0.510	0.520	1,708,000	876,400	0.5131	0.520	0.510	0.520	0.510	0.520	1,708,000	0.5131	0.00%
2014-02-19	0	0.520	0.510	0.520	0.510	0.520	696,000	361,280	0.5191	0.520	0.510	0.520	0.510	0.520	696,000	0.5191	0.00%
2014-02-18	0	0.520	0.510	0.520	0.520	0.530	1,320,000	689,880	0.5226	0.520	0.510	0.520	0.520	0.530	1,320,000	0.5226	-1.89%
2014-02-17	0	0.530	0.530	0.540	0.520	0.530	1,920,000	1,017,320	0.5299	0.530	0.530	0.540	0.520	0.530	1,920,000	0.5299	-1.85%
2014-02-14	0	0.540	0.530	0.550	0.530	0.550	4,788,000	2,600,920	0.5432	0.540	0.530	0.550	0.530	0.550	4,788,000	0.5432	-1.82%
2014-02-13	0	0.550	0.540	0.550	0.510	0.550	12,700,000	6,756,720	0.5320	0.550	0.540	0.550	0.510	0.550	12,700,000	0.5320	5.77%
2014-02-12	0	0.520	0.510	0.520	0.490	0.530	6,656,000	3,437,120	0.5164	0.520	0.510	0.520	0.490	0.530	6,656,000	0.5164	5.05%
2014-02-11	0	0.495	0.495	0.500	0.490	0.495	996,000	492,500	0.4945	0.495	0.495	0.500	0.490	0.495	996,000	0.4945	1.02%
2014-02-10	0	0.490	0.490	0.495	0.490	0.495	1,036,000	509,840	0.4921	0.490	0.490	0.495	0.490	0.495	1,036,000	0.4921	-1.01%
2014-02-07	0	0.495	0.485	0.495	0.485	0.495	760,000	371,740	0.4891	0.495	0.485	0.495	0.485	0.495	760,000	0.4891	2.06%
2014-02-06	0	0.485	0.485	0.490	0.480	0.485	1,604,000	776,980	0.4844	0.485	0.485	0.490	0.480	0.485	1,604,000	0.4844	1.04%
2014-02-05	0	0.480	0.480	0.485	0.480	0.495	3,776,000	1,833,360	0.4855	0.480	0.480	0.485	0.480	0.495	3,776,000	0.4855	-3.03%
2014-02-04	0	0.495	0.495	0.500	0.490	0.500	772,000	381,340	0.4940	0.495	0.495	0.500	0.490	0.500	772,000	0.4940	0.00%
2014-01-30	0	0.495	0.495	0.500	0.490	0.500	708,000	350,200	0.4946	0.495	0.495	0.500	0.490	0.500	708,000	0.4946	0.00%
2014-01-29	0	0.495	0.495	0.500	0.495	0.510	2,336,000	1,166,760	0.4995	0.495	0.495	0.500	0.495	0.510	2,336,000	0.4995	1.02%
2014-01-28	0	0.490	0.490	0.495	0.485	0.495	1,552,000	762,780	0.4915	0.490	0.490	0.495	0.485	0.495	1,552,000	0.4915	0.00%
2014-01-27	0	0.490	0.490	0.495	0.485	0.490	1,588,000	776,380	0.4889	0.490	0.490	0.495	0.485	0.490	1,588,000	0.4889	-2.00%
2014-01-24	0	0.500	0.495	0.500	0.495	0.510	1,112,000	555,560	0.4996	0.500	0.495	0.500	0.495	0.510	1,112,000	0.4996	-1.96%
2014-01-23	0	0.510	0.500	0.510	0.495	0.510	1,864,000	931,480	0.4997	0.510	0.500	0.510	0.495	0.510	1,864,000	0.4997	-1.92%
2014-01-22	0	0.520	0.500	0.520	0.495	0.530	10,392,000	5,361,560	0.5159	0.520	0.500	0.520	0.495	0.530	10,392,000	0.5159	5.05%
2014-01-21	0	0.495	0.490	0.495	0.485	0.495	904,000	441,460	0.4883	0.495	0.490	0.495	0.485	0.495	904,000	0.4883	2.06%
2014-01-20	0	0.485	0.485	0.490	0.485	0.500	2,556,400	1,244,780	0.4869	0.485	0.485	0.490	0.485	0.500	2,556,400	0.4869	-3.00%
2014-01-17	0	0.500	0.495	0.500	0.495	0.510	1,340,000	667,780	0.4983	0.500	0.495	0.500	0.495	0.510	1,340,000	0.4983	-1.96%
2014-01-16	0	0.510	0.500	0.510	0.500	0.510	2,436,000	1,219,800	0.5007	0.510	0.500	0.510	0.500	0.510	2,436,000	0.5007	3.03%
2014-01-15	0	0.495	0.490	0.500	0.485	0.495	1,160,000	571,260	0.4925	0.495	0.490	0.500	0.485	0.495	1,160,000	0.4925	1.02%
2014-01-14	0	0.490	0.485	0.495	0.485	0.490	616,000	300,160	0.4873	0.490	0.485	0.495	0.485	0.490	616,000	0.4873	0.00%
2014-01-13	0	0.490	0.490	0.495	0.490	0.495	1,126,000	552,960	0.4911	0.490	0.490	0.495	0.490	0.495	1,126,000	0.4911	-1.01%
2014-01-10	0	0.495	0.490	0.495	0.485	0.495	752,000	368,560	0.4901	0.495	0.490	0.495	0.485	0.495	752,000	0.4901	0.00%
2014-01-09	0	0.495	0.490	0.495	0.490	0.500	3,192,000	1,574,860	0.4934	0.495	0.490	0.495	0.490	0.500	3,192,000	0.4934	-1.00%
2014-01-08	0	0.500	0.500	0.510	0.490	0.510	1,564,000	777,480	0.4971	0.500	0.500	0.510	0.490	0.510	1,564,000	0.4971	2.04%
2014-01-07	0	0.490	0.485	0.495	0.490	0.490	1,140,666	558,909	0.4900	0.490	0.485	0.495	0.490	0.490	1,140,666	0.4900	-1.01%
2014-01-06	0	0.495	0.490	0.495	0.485	0.495	1,928,000	945,540	0.4904	0.495	0.490	0.495	0.485	0.495	1,928,000	0.4904	1.02%
2014-01-03	0	0.490	0.490	0.495	0.490	0.500	3,576,000	1,763,740	0.4932	0.490	0.490	0.495	0.490	0.500	3,576,000	0.4932	-2.00%
2014-01-02	0	0.500	0.500	0.510	0.490	0.520	8,212,000	4,110,560	0.5006	0.500	0.500	0.510	0.490	0.520	8,212,000	0.5006	-3.85%
2013-12-31	0	0.520	0.520	0.530	0.520	0.520	840,000	436,800	0.5200	0.520	0.520	0.530	0.520	0.520	840,000	0.5200	-1.89%
2013-12-30	0	0.530	0.520	0.530	0.510	0.530	2,652,000	1,383,000	0.5215	0.530	0.520	0.530	0.510	0.530	2,652,000	0.5215	1.92%
2013-12-27	0	0.520	0.510	0.520	0.510	0.540	2,288,600	1,189,598	0.5198	0.520	0.510	0.520	0.510	0.540	2,288,600	0.5198	-1.89%
2013-12-24	0	0.530	0.520	0.530	0.510	0.530	1,276,000	660,520	0.5176	0.530	0.520	0.530	0.510	0.530	1,276,000	0.5176	3.92%
2013-12-23	0	0.510	0.500	0.510	0.495	0.520	5,682,600	2,890,182	0.5086	0.510	0.500	0.510	0.495	0.520	5,682,600	0.5086	0.00%
2013-12-20	0	0.510	0.500	0.510	0.490	0.510	8,156,000	4,050,200	0.4966	0.510	0.500	0.510	0.490	0.510	8,156,000	0.4966	0.00%
2013-12-19	0	0.510	0.500	0.510	0.510	0.540	10,892,000	5,656,280	0.5193	0.510	0.500	0.510	0.510	0.540	10,892,000	0.5193	-5.56%
2013-12-18	0	0.540	0.530	0.540	0.530	0.580	21,384,000	11,880,840	0.5556	0.540	0.530	0.540	0.530	0.580	21,384,000	0.5556	-5.26%
2013-12-17	0	0.570	0.560	0.570	0.530	0.640	111,876,000	66,322,960	0.5928	0.570	0.560	0.570	0.530	0.640	111,876,000	0.5928	21.28%
2013-12-16	1	-	-	-	-	-	0	0	-	0.470	-	-	-	-	0	-	0.00%
2013-12-13	0	0.470	0.470	0.475	0.465	0.480	1,244,000	585,540	0.4707	0.470	0.470	0.475	0.465	0.480	1,244,000	0.4707	1.08%
2013-12-12	0	0.465	0.465	0.470	0.460	0.465	684,000	316,480	0.4627	0.465	0.465	0.470	0.460	0.465	684,000	0.4627	0.00%
2013-12-11	0	0.465	0.465	0.470	0.465	0.470	1,676,000	780,500	0.4657	0.465	0.465	0.470	0.465	0.470	1,676,000	0.4657	-1.06%
2013-12-10	0	0.470	0.470	0.475	0.470	0.480	1,108,000	525,620	0.4744	0.470	0.470	0.475	0.470	0.480	1,108,000	0.4744	-1.05%
2013-12-09	0	0.475	0.470	0.475	0.470	0.480	1,028,000	488,780	0.4755	0.475	0.470	0.475	0.470	0.480	1,028,000	0.4755	0.00%
2013-12-06	0	0.475	0.470	0.480	0.475	0.495	5,420,000	2,589,260	0.4777	0.475	0.470	0.480	0.475	0.495	5,420,000	0.4777	-4.04%
2013-12-05	0	0.495	0.485	0.495	0.460	0.510	16,728,000	8,218,420	0.4913	0.495	0.485	0.495	0.460	0.510	16,728,000	0.4913	7.61%
2013-12-04	0	0.460	0.460	0.465	0.460	0.465	1,520,000	701,700	0.4616	0.460	0.460	0.465	0.460	0.465	1,520,000	0.4616	-1.08%
2013-12-03	0	0.465	0.460	0.465	0.460	0.480	4,240,000	1,999,580	0.4716	0.465	0.460	0.465	0.460	0.480	4,240,000	0.4716	0.00%
2013-12-02	0	0.465	0.460	0.465	0.460	0.465	920,000	427,200	0.4643	0.465	0.460	0.465	0.460	0.465	920,000	0.4643	1.09%
2013-11-29	0	0.460	0.455	0.465	0.450	0.460	820,000	373,340	0.4553	0.460	0.455	0.465	0.450	0.460	820,000	0.4553	1.10%
2013-11-28	0	0.455	0.455	0.465	0.455	0.460	172,000	78,800	0.4581	0.455	0.455	0.465	0.455	0.460	172,000	0.4581	-1.09%
2013-11-27	0	0.460	0.455	0.460	0.450	0.465	2,746,000	1,249,100	0.4549	0.460	0.455	0.460	0.450	0.465	2,746,000	0.4549	1.10%
2013-11-26	0	0.455	0.455	0.460	0.455	0.460	596,000	272,320	0.4569	0.455	0.455	0.460	0.455	0.460	596,000	0.4569	-1.09%
2013-11-25	0	0.460	0.455	0.460	0.460	0.465	1,384,000	638,940	0.4617	0.460	0.455	0.460	0.460	0.465	1,384,000	0.4617	-1.08%
2013-11-22	0	0.465	0.465	0.470	0.465	0.475	1,616,000	756,280	0.4680	0.465	0.465	0.470	0.465	0.475	1,616,000	0.4680	-1.06%
2013-11-21	0	0.470	0.465	0.475	0.465	0.475	1,892,000	884,040	0.4673	0.470	0.465	0.475	0.465	0.475	1,892,000	0.4673	1.08%
2013-11-20	0	0.465	0.460	0.465	0.460	0.470	804,000	373,480	0.4645	0.465	0.460	0.465	0.460	0.470	804,000	0.4645	-1.06%
2013-11-19	0	0.470	0.465	0.475	0.460	0.480	1,764,000	825,760	0.4681	0.470	0.465	0.475	0.460	0.480	1,764,000	0.4681	2.17%
2013-11-18	0	0.460	0.460	0.465	0.455	0.465	1,400,000	642,580	0.4590	0.460	0.460	0.465	0.455	0.465	1,400,000	0.4590	-1.08%
2013-11-15	0	0.465	0.460	0.465	0.460	0.465	532,000	245,540	0.4615	0.465	0.460	0.465	0.460	0.465	532,000	0.4615	1.09%
2013-11-14	0	0.460	0.455	0.465	0.455	0.460	636,000	289,960	0.4559	0.460	0.455	0.465	0.455	0.460	636,000	0.4559	2.22%
2013-11-13	0	0.450	0.450	0.455	0.450	0.455	844,000	381,980	0.4526	0.450	0.450	0.455	0.450	0.455	844,000	0.4526	-1.10%
2013-11-12	0	0.455	0.455	0.460	0.455	0.465	496,000	226,740	0.4571	0.455	0.455	0.460	0.455	0.465	496,000	0.4571	-1.09%
2013-11-11	0	0.460	0.460	0.465	0.455	0.460	712,000	325,820	0.4576	0.460	0.460	0.465	0.455	0.460	712,000	0.4576	1.10%
2013-11-08	0	0.455	0.455	0.460	0.455	0.460	572,000	260,520	0.4555	0.455	0.455	0.460	0.455	0.460	572,000	0.4555	-1.09%
2013-11-07	0	0.460	0.460	0.465	0.460	0.465	1,500,000	690,660	0.4604	0.460	0.460	0.465	0.460	0.465	1,500,000	0.4604	-2.13%
2013-11-06	0	0.470	0.465	0.470	0.465	0.470	660,000	306,940	0.4651	0.470	0.465	0.470	0.465	0.470	660,000	0.4651	0.00%
2013-11-05	0	0.470	0.465	0.470	0.465	0.470	374,000	174,110	0.4655	0.470	0.465	0.470	0.465	0.470	374,000	0.4655	0.00%
2013-11-04	0	0.470	0.465	0.470	0.465	0.480	2,976,000	1,390,720	0.4673	0.470	0.465	0.470	0.465	0.480	2,976,000	0.4673	0.00%
2013-11-01	0	0.470	0.470	0.475	0.470	0.480	996,000	472,160	0.4741	0.470	0.470	0.475	0.470	0.480	996,000	0.4741	-1.05%
2013-10-31	0	0.475	0.470	0.475	0.470	0.480	1,012,000	481,820	0.4761	0.475	0.470	0.475	0.470	0.480	1,012,000	0.4761	0.00%
2013-10-30	0	0.475	0.475	0.480	0.470	0.485	1,552,000	739,560	0.4765	0.475	0.475	0.480	0.470	0.485	1,552,000	0.4765	1.06%
2013-10-29	0	0.470	0.465	0.470	0.465	0.475	940,000	440,900	0.4690	0.470	0.465	0.470	0.465	0.475	940,000	0.4690	0.00%
2013-10-28	0	0.470	0.470	0.475	0.470	0.475	716,840	337,402	0.4707	0.470	0.470	0.475	0.470	0.475	716,840	0.4707	0.00%
2013-10-25	0	0.470	0.465	0.470	0.465	0.490	6,852,000	3,257,000	0.4753	0.470	0.465	0.470	0.465	0.490	6,852,000	0.4753	-2.08%
2013-10-24	0	0.480	0.480	0.485	0.480	0.490	4,180,000	2,016,540	0.4824	0.480	0.480	0.485	0.480	0.490	4,180,000	0.4824	-1.03%
2013-10-23	0	0.485	0.480	0.485	0.485	0.510	6,160,000	3,047,600	0.4947	0.485	0.480	0.485	0.485	0.510	6,160,000	0.4947	0.00%
2013-10-22	0	0.485	0.485	0.490	0.485	0.500	1,704,000	836,760	0.4911	0.485	0.485	0.490	0.485	0.500	1,704,000	0.4911	-1.02%
2013-10-21	0	0.490	0.490	0.495	0.480	0.500	2,880,000	1,415,960	0.4917	0.490	0.490	0.495	0.480	0.500	2,880,000	0.4917	1.03%
2013-10-18	0	0.485	0.485	0.490	0.485	0.500	2,936,000	1,440,060	0.4905	0.485	0.485	0.490	0.485	0.500	2,936,000	0.4905	-2.02%
2013-10-17	0	0.495	0.495	0.500	0.485	0.530	27,268,000	13,754,020	0.5044	0.495	0.495	0.500	0.485	0.530	27,268,000	0.5044	4.21%
2013-10-16	0	0.475	0.470	0.480	0.465	0.485	6,476,000	3,054,680	0.4717	0.475	0.470	0.480	0.465	0.485	6,476,000	0.4717	-1.04%
2013-10-15	0	0.480	0.480	0.485	0.455	0.485	10,608,000	5,015,120	0.4728	0.480	0.480	0.485	0.455	0.485	10,608,000	0.4728	5.49%
2013-10-11	0	0.455	0.450	0.455	0.450	0.455	976,000	443,500	0.4544	0.455	0.450	0.455	0.450	0.455	976,000	0.4544	0.00%
2013-10-10	0	0.455	0.455	0.460	0.455	0.465	2,460,000	1,122,360	0.4562	0.455	0.455	0.460	0.455	0.465	2,460,000	0.4562	-1.09%
2013-10-09	0	0.460	0.460	0.465	0.455	0.460	456,000	207,780	0.4557	0.460	0.460	0.465	0.455	0.460	456,000	0.4557	0.00%
2013-10-08	0	0.460	0.460	0.465	0.460	0.465	608,000	281,220	0.4625	0.460	0.460	0.465	0.460	0.465	608,000	0.4625	0.00%
2013-10-07	0	0.460	0.455	0.460	0.455	0.465	3,144,000	1,441,260	0.4584	0.460	0.455	0.460	0.455	0.465	3,144,000	0.4584	-1.08%
2013-10-04	0	0.465	0.465	0.470	0.460	0.475	2,512,000	1,174,300	0.4675	0.465	0.465	0.470	0.460	0.475	2,512,000	0.4675	0.00%
2013-10-03	0	0.465	0.460	0.470	0.445	0.475	3,696,000	1,719,780	0.4653	0.465	0.460	0.470	0.445	0.475	3,696,000	0.4653	4.49%
2013-10-02	0	0.445	0.440	0.445	0.440	0.445	1,152,000	512,580	0.4449	0.445	0.440	0.445	0.440	0.445	1,152,000	0.4449	0.00%
2013-09-30	0	0.445	0.445	0.450	0.445	0.450	1,188,000	533,300	0.4489	0.445	0.445	0.450	0.445	0.450	1,188,000	0.4489	-2.20%
2013-09-27	0	0.455	0.450	0.455	0.450	0.460	2,288,000	1,035,720	0.4527	0.455	0.450	0.455	0.450	0.460	2,288,000	0.4527	-1.09%
2013-09-26	0	0.460	0.455	0.460	0.445	0.485	15,580,000	7,290,620	0.4679	0.460	0.455	0.460	0.445	0.485	15,580,000	0.4679	4.55%
2013-09-25	0	0.440	0.435	0.440	0.435	0.440	684,000	299,680	0.4381	0.440	0.435	0.440	0.435	0.440	684,000	0.4381	0.00%
2013-09-24	0	0.440	0.440	0.445	0.435	0.445	432,000	190,380	0.4407	0.440	0.440	0.445	0.435	0.445	432,000	0.4407	1.15%
2013-09-23	0	0.435	0.430	0.440	0.435	0.435	312,000	135,720	0.4350	0.435	0.430	0.440	0.435	0.435	312,000	0.4350	-2.25%
2013-09-19	0	0.445	0.445	0.450	0.440	0.450	340,000	151,640	0.4460	0.445	0.445	0.450	0.440	0.450	340,000	0.4460	2.30%
2013-09-18	0	0.435	0.435	0.440	0.430	0.435	604,000	262,240	0.4342	0.435	0.435	0.440	0.430	0.435	604,000	0.4342	-1.14%
2013-09-17	0	0.440	0.440	0.445	0.435	0.440	480,000	210,880	0.4393	0.440	0.440	0.445	0.435	0.440	480,000	0.4393	-1.12%
2013-09-16	0	0.445	0.440	0.445	0.440	0.445	1,024,000	454,360	0.4437	0.445	0.440	0.445	0.440	0.445	1,024,000	0.4437	0.00%
2013-09-13	0	0.445	0.440	0.445	0.445	0.445	104,000	46,280	0.4450	0.445	0.440	0.445	0.445	0.445	104,000	0.4450	0.00%
2013-09-12	0	0.445	0.440	0.450	0.445	0.445	288,000	128,160	0.4450	0.445	0.440	0.450	0.445	0.445	288,000	0.4450	0.00%
2013-09-11	0	0.445	0.445	0.450	0.445	0.450	1,004,000	447,700	0.4459	0.445	0.445	0.450	0.445	0.450	1,004,000	0.4459	0.00%
2013-09-10	0	0.445	0.445	0.455	0.445	0.450	444,000	199,080	0.4484	0.445	0.445	0.455	0.445	0.450	444,000	0.4484	0.00%
2013-09-09	0	0.445	0.445	0.450	0.445	0.450	532,000	237,280	0.4460	0.445	0.445	0.450	0.445	0.450	532,000	0.4460	-1.11%
2013-09-06	0	0.450	0.445	0.450	0.450	0.460	1,028,000	466,340	0.4536	0.450	0.445	0.450	0.450	0.460	1,028,000	0.4536	-1.10%
2013-09-05	0	0.455	0.450	0.455	0.440	0.470	5,368,000	2,455,680	0.4575	0.455	0.450	0.455	0.440	0.470	5,368,000	0.4575	5.81%
2013-09-04	0	0.430	0.430	0.435	0.425	0.435	320,000	137,540	0.4298	0.430	0.430	0.435	0.425	0.435	320,000	0.4298	-2.27%
2013-09-03	0	0.440	0.430	0.440	0.425	0.440	1,198,000	515,880	0.4306	0.440	0.430	0.440	0.425	0.440	1,198,000	0.4306	0.00%
2013-09-02	0	0.440	0.425	0.440	0.420	0.440	360,000	153,460	0.4263	0.440	0.425	0.440	0.420	0.440	360,000	0.4263	2.33%
2013-08-30	0	0.430	0.425	0.435	0.425	0.430	500,000	214,000	0.4280	0.430	0.425	0.435	0.425	0.430	500,000	0.4280	-1.15%
2013-08-29	0	0.435	0.435	0.440	0.430	0.430	360,000	154,800	0.4300	0.435	0.435	0.440	0.430	0.430	360,000	0.4300	1.16%
2013-08-28	0	0.430	0.425	0.435	0.420	0.440	784,000	339,100	0.4325	0.430	0.425	0.435	0.420	0.440	784,000	0.4325	-2.27%
2013-08-27	0	0.440	0.435	0.445	0.435	0.440	140,000	61,500	0.4393	0.440	0.435	0.445	0.435	0.440	140,000	0.4393	0.00%
2013-08-26	0	0.440	0.435	0.450	0.435	0.440	112,000	49,220	0.4395	0.440	0.435	0.450	0.435	0.440	112,000	0.4395	-1.12%
2013-08-23	0	0.445	0.445	0.450	0.440	0.445	152,000	67,340	0.4430	0.445	0.445	0.450	0.440	0.445	152,000	0.4430	0.00%
2013-08-22	0	0.445	0.445	0.450	0.440	0.445	316,000	140,600	0.4449	0.445	0.445	0.450	0.440	0.445	316,000	0.4449	0.00%
2013-08-21	0	0.445	0.440	0.445	0.435	0.450	444,000	193,800	0.4365	0.445	0.440	0.445	0.435	0.450	444,000	0.4365	0.00%
2013-08-20	0	0.445	0.440	0.450	0.445	0.455	596,000	268,400	0.4503	0.445	0.440	0.450	0.445	0.455	596,000	0.4503	-4.30%
2013-08-19	0	0.465	0.465	0.470	0.460	0.465	481,750	223,178	0.4633	0.465	0.465	0.470	0.460	0.465	481,750	0.4633	0.00%
2013-08-16	0	0.465	0.465	0.470	0.460	0.470	888,000	414,560	0.4668	0.465	0.465	0.470	0.460	0.470	888,000	0.4668	1.09%
2013-08-15	0	0.460	0.460	0.465	0.455	0.490	4,180,000	1,965,680	0.4703	0.460	0.460	0.465	0.455	0.490	4,180,000	0.4703	2.22%
2013-08-13	0	0.450	0.445	0.455	0.445	0.455	980,000	439,120	0.4481	0.450	0.445	0.455	0.445	0.455	980,000	0.4481	0.00%
2013-08-12	0	0.450	0.445	0.450	0.440	0.455	812,000	365,240	0.4498	0.450	0.445	0.450	0.440	0.455	812,000	0.4498	2.27%
2013-08-09	0	0.440	0.435	0.445	0.435	0.440	832,000	364,680	0.4383	0.440	0.435	0.445	0.435	0.440	832,000	0.4383	0.00%
2013-08-08	0	0.440	0.440	0.445	0.435	0.440	180,000	78,900	0.4383	0.440	0.440	0.445	0.435	0.440	180,000	0.4383	0.00%
2013-08-07	0	0.440	0.440	0.450	0.440	0.440	132,000	58,080	0.4400	0.440	0.440	0.450	0.440	0.440	132,000	0.4400	0.00%
2013-08-06	0	0.440	0.440	0.450	0.435	0.440	92,000	40,220	0.4372	0.440	0.440	0.450	0.435	0.440	92,000	0.4372	0.00%
2013-08-05	0	0.440	0.440	0.445	0.440	0.445	224,000	99,600	0.4446	0.440	0.440	0.445	0.440	0.445	224,000	0.4446	-2.22%
2013-08-02	0	0.450	0.440	0.450	0.440	0.450	188,000	83,740	0.4454	0.450	0.440	0.450	0.440	0.450	188,000	0.4454	-1.10%
2013-08-01	0	0.455	0.445	0.455	0.450	0.455	100,000	45,060	0.4506	0.455	0.445	0.455	0.450	0.455	100,000	0.4506	2.25%
2013-07-31	0	0.445	0.440	0.445	0.435	0.445	608,000	265,300	0.4363	0.445	0.440	0.445	0.435	0.445	608,000	0.4363	0.00%
2013-07-30	0	0.445	0.440	0.445	0.440	0.445	248,000	109,620	0.4420	0.445	0.440	0.445	0.440	0.445	248,000	0.4420	0.00%
2013-07-29	0	0.445	0.440	0.450	0.440	0.445	564,000	249,100	0.4417	0.445	0.440	0.450	0.440	0.445	564,000	0.4417	0.00%
2013-07-26	0	0.445	0.445	0.450	0.425	0.455	2,600,000	1,168,840	0.4496	0.445	0.445	0.450	0.425	0.455	2,600,000	0.4496	-3.26%
2013-07-25	0	0.460	0.460	0.470	0.460	0.460	164,000	75,440	0.4600	0.460	0.460	0.470	0.460	0.460	164,000	0.4600	-1.08%
2013-07-24	0	0.465	0.460	0.465	0.460	0.470	176,000	81,440	0.4627	0.465	0.460	0.465	0.460	0.470	176,000	0.4627	0.00%
2013-07-23	0	0.465	0.465	0.470	0.455	0.465	788,000	363,720	0.4616	0.465	0.465	0.470	0.455	0.465	788,000	0.4616	2.20%
2013-07-22	0	0.455	0.455	0.460	0.450	0.455	1,140,000	518,600	0.4549	0.455	0.455	0.460	0.450	0.455	1,140,000	0.4549	-1.09%
2013-07-19	0	0.460	0.455	0.460	0.460	0.465	724,000	334,060	0.4614	0.460	0.455	0.460	0.460	0.465	724,000	0.4614	0.00%
2013-07-18	0	0.460	0.460	0.465	0.460	0.470	724,000	336,820	0.4652	0.460	0.460	0.465	0.460	0.470	724,000	0.4652	0.00%
2013-07-17	0	0.460	0.460	0.465	0.460	0.470	2,110,518	978,420	0.4636	0.460	0.460	0.465	0.460	0.470	2,110,518	0.4636	-1.08%
2013-07-16	0	0.465	0.465	0.470	0.465	0.475	1,144,000	536,500	0.4690	0.465	0.465	0.470	0.465	0.475	1,144,000	0.4690	-2.11%
2013-07-15	0	0.475	0.475	0.480	0.470	0.475	828,000	391,700	0.4731	0.475	0.475	0.480	0.470	0.475	828,000	0.4731	1.06%
2013-07-12	0	0.470	0.470	0.475	0.470	0.480	1,616,000	766,700	0.4744	0.470	0.470	0.475	0.470	0.480	1,616,000	0.4744	-2.08%
2013-07-11	0	0.480	0.480	0.485	0.475	0.485	1,604,000	768,220	0.4789	0.480	0.480	0.485	0.475	0.485	1,604,000	0.4789	1.05%
2013-07-10	0	0.475	0.475	0.480	0.475	0.490	904,000	433,780	0.4798	0.475	0.475	0.480	0.475	0.490	904,000	0.4798	-3.06%
2013-07-09	0	0.490	0.485	0.490	0.480	0.510	3,140,000	1,549,440	0.4935	0.490	0.485	0.490	0.480	0.510	3,140,000	0.4935	3.16%
2013-07-08	0	0.475	0.475	0.485	0.475	0.495	2,504,000	1,202,740	0.4803	0.475	0.475	0.485	0.475	0.495	2,504,000	0.4803	-4.04%
2013-07-05	0	0.495	0.490	0.495	0.480	0.520	14,064,000	7,050,960	0.5013	0.495	0.490	0.495	0.480	0.520	14,064,000	0.5013	5.32%
2013-07-04	0	0.470	0.465	0.470	0.450	0.490	3,104,000	1,456,160	0.4691	0.470	0.465	0.470	0.450	0.490	3,104,000	0.4691	5.62%
2013-07-03	0	0.445	0.445	0.450	0.445	0.465	988,000	448,160	0.4536	0.445	0.445	0.450	0.445	0.465	988,000	0.4536	-2.20%
2013-07-02	0	0.455	0.445	0.460	0.445	0.455	932,000	418,680	0.4492	0.455	0.445	0.460	0.445	0.455	932,000	0.4492	0.00%
2013-06-28	0	0.455	0.450	0.460	0.440	0.460	1,088,000	488,080	0.4486	0.455	0.450	0.460	0.440	0.460	1,088,000	0.4486	3.41%
2013-06-27	0	0.440	0.440	0.450	0.440	0.450	908,000	402,340	0.4431	0.440	0.440	0.450	0.440	0.450	908,000	0.4431	2.33%
2013-06-26	0	0.430	0.425	0.440	0.425	0.440	612,000	262,600	0.4291	0.430	0.425	0.440	0.425	0.440	612,000	0.4291	2.38%
2013-06-25	0	0.420	0.420	0.440	0.405	0.440	1,572,000	670,840	0.4267	0.420	0.420	0.440	0.405	0.440	1,572,000	0.4267	-3.45%
2013-06-24	0	0.435	0.435	0.440	0.435	0.450	1,536,000	675,900	0.4400	0.435	0.435	0.440	0.435	0.450	1,536,000	0.4400	-4.40%
2013-06-21	0	0.455	0.450	0.460	0.450	0.455	964,000	434,000	0.4502	0.455	0.450	0.460	0.450	0.455	964,000	0.4502	-1.09%
2013-06-20	0	0.460	0.455	0.465	0.455	0.465	1,700,000	781,760	0.4599	0.460	0.455	0.465	0.455	0.465	1,700,000	0.4599	-2.13%
2013-06-19	0	0.470	0.465	0.470	0.470	0.475	1,144,000	541,340	0.4732	0.470	0.465	0.470	0.470	0.475	1,144,000	0.4732	0.00%
2013-06-18	0	0.470	0.470	0.480	0.465	0.480	1,096,000	516,000	0.4708	0.470	0.470	0.480	0.465	0.480	1,096,000	0.4708	-1.05%
2013-06-17	0	0.475	0.465	0.475	0.465	0.475	310,000	145,370	0.4689	0.475	0.465	0.475	0.465	0.475	310,000	0.4689	2.15%
2013-06-14	0	0.465	0.465	0.470	0.465	0.485	2,264,000	1,073,400	0.4741	0.465	0.465	0.470	0.465	0.485	2,264,000	0.4741	0.00%
2013-06-13	0	0.465	0.460	0.465	0.455	0.465	1,212,000	556,480	0.4591	0.465	0.460	0.465	0.455	0.465	1,212,000	0.4591	-1.06%
2013-06-11	0	0.470	0.465	0.470	0.460	0.500	3,172,000	1,522,920	0.4801	0.470	0.465	0.470	0.460	0.500	3,172,000	0.4801	-3.09%
2013-06-10	0	0.485	0.485	0.490	0.480	0.490	1,072,000	519,700	0.4848	0.485	0.485	0.490	0.480	0.490	1,072,000	0.4848	1.04%
2013-06-07	0	0.480	0.480	0.490	0.480	0.490	1,508,000	730,120	0.4842	0.480	0.480	0.490	0.480	0.490	1,508,000	0.4842	-1.03%
2013-06-06	0	0.485	0.485	0.495	0.485	0.500	760,000	372,020	0.4895	0.485	0.485	0.495	0.485	0.500	760,000	0.4895	-2.02%
2013-06-05	0	0.495	0.490	0.495	0.485	0.495	1,604,000	784,900	0.4893	0.495	0.490	0.495	0.485	0.495	1,604,000	0.4893	1.02%
2013-06-04	0	0.490	0.490	0.495	0.490	0.500	3,300,000	1,635,020	0.4955	0.490	0.490	0.495	0.490	0.500	3,300,000	0.4955	-2.00%
2013-06-03	0	0.500	0.495	0.500	0.500	0.520	2,916,000	1,471,720	0.5047	0.500	0.495	0.500	0.500	0.520	2,916,000	0.5047	0.00%
2013-05-31	0	0.500	0.500	0.510	0.500	0.520	5,604,000	2,841,080	0.5070	0.500	0.500	0.510	0.500	0.520	5,604,000	0.5070	-1.96%
2013-05-30	0	0.510	0.510	0.520	0.510	0.530	5,832,012	3,016,765	0.5173	0.510	0.510	0.520	0.510	0.530	5,832,012	0.5173	-1.92%
2013-05-29	0	0.520	0.520	0.530	0.520	0.560	33,468,000	18,046,440	0.5392	0.520	0.520	0.530	0.520	0.560	33,468,000	0.5392	6.12%
2013-05-28	1	-	-	-	-	-	0	0	-	0.490	-	-	-	-	0	-	0.00%
2013-05-27	1	-	-	-	-	-	0	0	-	0.490	-	-	-	-	0	-	0.00%
2013-05-24	1	-	-	-	-	-	0	0	-	0.490	-	-	-	-	0	-	0.00%
2013-05-23	1	-	-	-	-	-	0	0	-	0.490	-	-	-	-	0	-	0.00%
2013-05-22	1	-	-	-	-	-	0	0	-	0.490	-	-	-	-	0	-	0.00%
2013-05-21	1	-	-	-	-	-	0	0	-	0.490	-	-	-	-	0	-	0.00%
2013-05-20	1	-	-	-	-	-	0	0	-	0.490	-	-	-	-	0	-	0.00%
2013-05-16	0	0.490	0.490	0.495	0.490	0.495	2,546,300	1,248,041	0.4901	0.490	0.490	0.495	0.490	0.495	2,546,300	0.4901	0.00%
2013-05-15	0	0.490	0.490	0.500	0.490	0.510	5,688,000	2,828,880	0.4973	0.490	0.490	0.500	0.490	0.510	5,688,000	0.4973	-2.00%
2013-05-14	0	0.500	0.500	0.510	0.495	0.530	12,852,000	6,563,600	0.5107	0.500	0.500	0.510	0.495	0.530	12,852,000	0.5107	-1.96%
2013-05-13	0	0.510	0.510	0.520	0.475	0.520	16,280,000	8,180,080	0.5025	0.510	0.510	0.520	0.475	0.520	16,280,000	0.5025	5.15%
2013-05-10	0	0.485	0.480	0.490	0.470	0.495	2,472,000	1,193,980	0.4830	0.485	0.480	0.490	0.470	0.495	2,472,000	0.4830	1.04%
2013-05-09	0	0.480	0.475	0.480	0.475	0.510	9,560,000	4,649,720	0.4864	0.480	0.475	0.480	0.475	0.510	9,560,000	0.4864	-4.00%
2013-05-08	0	0.500	0.490	0.500	0.475	0.510	12,072,000	5,940,600	0.4921	0.500	0.490	0.500	0.475	0.510	12,072,000	0.4921	0.00%
2013-05-07	0	0.500	0.495	0.500	0.425	0.510	19,868,000	9,530,360	0.4797	0.500	0.495	0.500	0.425	0.510	19,868,000	0.4797	16.28%
2013-05-06	0	0.430	0.430	0.435	0.425	0.435	1,324,000	569,980	0.4305	0.430	0.430	0.435	0.425	0.435	1,324,000	0.4305	1.18%
2013-05-03	0	0.425	0.425	0.430	0.415	0.435	3,314,000	1,415,360	0.4271	0.425	0.425	0.430	0.415	0.435	3,314,000	0.4271	1.19%
2013-05-02	0	0.420	0.415	0.425	0.405	0.425	1,220,000	508,280	0.4166	0.420	0.415	0.425	0.405	0.425	1,220,000	0.4166	1.20%
2013-04-30	0	0.415	0.410	0.415	0.410	0.415	344,000	141,780	0.4122	0.415	0.410	0.415	0.410	0.415	344,000	0.4122	0.00%
2013-04-29	0	0.415	0.410	0.415	0.405	0.415	304,000	124,300	0.4089	0.415	0.410	0.415	0.405	0.415	304,000	0.4089	1.22%
2013-04-26	0	0.410	0.410	0.415	0.410	0.420	2,056,000	847,640	0.4123	0.410	0.410	0.415	0.410	0.420	2,056,000	0.4123	-1.20%
2013-04-25	0	0.415	0.415	0.420	0.410	0.425	2,300,000	961,160	0.4179	0.415	0.415	0.420	0.410	0.425	2,300,000	0.4179	-2.35%
2013-04-24	0	0.425	0.425	0.435	0.395	0.440	6,648,000	2,771,180	0.4168	0.425	0.425	0.435	0.395	0.440	6,648,000	0.4168	7.59%
2013-04-23	0	0.395	0.390	0.400	0.395	0.400	528,000	208,880	0.3956	0.395	0.390	0.400	0.395	0.400	528,000	0.3956	-1.25%
2013-04-22	0	0.400	0.395	0.400	0.390	0.405	1,300,000	516,920	0.3976	0.400	0.395	0.400	0.390	0.405	1,300,000	0.3976	0.00%
2013-04-19	0	0.400	0.395	0.405	0.395	0.400	636,000	254,020	0.3994	0.400	0.395	0.405	0.395	0.400	636,000	0.3994	1.27%
2013-04-18	0	0.395	0.390	0.400	0.390	0.395	644,000	254,100	0.3946	0.395	0.390	0.400	0.390	0.395	644,000	0.3946	0.00%
2013-04-17	0	0.395	0.395	0.400	0.395	0.400	480,000	191,700	0.3994	0.395	0.395	0.400	0.395	0.400	480,000	0.3994	-2.47%
2013-04-16	0	0.405	0.400	0.405	0.395	0.405	564,000	225,760	0.4003	0.405	0.400	0.405	0.395	0.405	564,000	0.4003	-1.22%
2013-04-15	0	0.410	0.400	0.410	0.400	0.410	540,000	216,700	0.4013	0.410	0.400	0.410	0.400	0.410	540,000	0.4013	1.23%
2013-04-12	0	0.405	0.400	0.405	0.400	0.410	1,180,000	479,100	0.4060	0.405	0.400	0.405	0.400	0.410	1,180,000	0.4060	0.00%
2013-04-11	0	0.405	0.405	0.410	0.405	0.415	976,000	399,980	0.4098	0.405	0.405	0.410	0.405	0.415	976,000	0.4098	1.25%
2013-04-10	0	0.400	0.400	0.410	0.400	0.415	460,000	186,000	0.4043	0.400	0.400	0.410	0.400	0.415	460,000	0.4043	-3.61%
2013-04-09	0	0.415	0.415	0.420	0.385	0.415	904,000	367,220	0.4062	0.415	0.415	0.420	0.385	0.415	904,000	0.4062	5.06%
2013-04-08	0	0.395	0.390	0.400	0.385	0.400	538,000	210,030	0.3904	0.395	0.390	0.400	0.385	0.400	538,000	0.3904	0.00%
2013-04-05	0	0.395	0.395	0.410	0.395	0.425	2,880,000	1,168,680	0.4058	0.395	0.395	0.410	0.395	0.425	2,880,000	0.4058	-8.14%
2013-04-03	0	0.430	0.420	0.430	0.425	0.440	1,100,000	473,840	0.4308	0.430	0.420	0.430	0.425	0.440	1,100,000	0.4308	-2.27%
2013-04-02	0	0.440	0.435	0.440	0.435	0.440	254,000	110,860	0.4365	0.440	0.435	0.440	0.435	0.440	254,000	0.4365	1.15%
2013-03-28	0	0.435	0.435	0.440	0.435	0.445	840,000	367,080	0.4370	0.435	0.435	0.440	0.435	0.445	840,000	0.4370	-3.33%
2013-03-27	0	0.450	0.445	0.450	0.440	0.450	568,000	253,700	0.4467	0.450	0.445	0.450	0.440	0.450	568,000	0.4467	2.27%
2013-03-26	0	0.440	0.440	0.445	0.435	0.445	324,000	143,640	0.4433	0.440	0.440	0.445	0.435	0.445	324,000	0.4433	-2.22%
2013-03-25	0	0.450	0.445	0.450	0.425	0.455	2,380,000	1,066,580	0.4481	0.450	0.445	0.450	0.425	0.455	2,380,000	0.4481	5.88%
2013-03-22	0	0.425	0.425	0.435	0.425	0.440	1,172,000	506,820	0.4324	0.425	0.425	0.435	0.425	0.440	1,172,000	0.4324	-3.41%
2013-03-21	0	0.440	0.440	0.445	0.440	0.445	712,000	316,440	0.4444	0.440	0.440	0.445	0.440	0.445	712,000	0.4444	0.00%
2013-03-20	0	0.440	0.435	0.445	0.435	0.445	1,388,000	608,440	0.4384	0.440	0.435	0.445	0.435	0.445	1,388,000	0.4384	1.15%
2013-03-19	0	0.435	0.425	0.435	0.430	0.435	620,000	267,260	0.4311	0.435	0.425	0.435	0.430	0.435	620,000	0.4311	2.35%
2013-03-18	0	0.425	0.420	0.430	0.420	0.440	1,548,000	664,060	0.4290	0.425	0.420	0.430	0.420	0.440	1,548,000	0.4290	-5.56%
2013-03-15	0	0.450	0.445	0.450	0.445	0.455	1,048,000	471,340	0.4498	0.450	0.445	0.450	0.445	0.455	1,048,000	0.4498	0.00%
2013-03-14	0	0.450	0.445	0.450	0.440	0.450	1,328,000	592,900	0.4465	0.450	0.445	0.450	0.440	0.450	1,328,000	0.4465	0.00%
2013-03-13	0	0.450	0.445	0.450	0.445	0.460	3,020,000	1,371,700	0.4542	0.450	0.445	0.450	0.445	0.460	3,020,000	0.4542	-3.23%
2013-03-12	0	0.465	0.465	0.470	0.465	0.490	3,271,500	1,550,265	0.4739	0.465	0.465	0.470	0.465	0.490	3,271,500	0.4739	-5.10%
2013-03-11	0	0.490	0.485	0.490	0.490	0.500	1,356,117	670,174	0.4942	0.490	0.485	0.490	0.490	0.500	1,356,117	0.4942	-1.01%
2013-03-08	0	0.495	0.495	0.500	0.490	0.500	1,442,000	712,280	0.4940	0.495	0.495	0.500	0.490	0.500	1,442,000	0.4940	0.00%
2013-03-07	0	0.495	0.490	0.495	0.490	0.500	1,586,000	783,250	0.4939	0.495	0.490	0.495	0.490	0.500	1,586,000	0.4939	-1.00%
2013-03-06	0	0.500	0.495	0.500	0.495	0.500	812,000	403,960	0.4975	0.500	0.495	0.500	0.495	0.500	812,000	0.4975	1.01%
2013-03-05	0	0.495	0.495	0.500	0.490	0.495	738,000	363,820	0.4930	0.495	0.495	0.500	0.490	0.495	738,000	0.4930	1.02%
2013-03-04	0	0.490	0.485	0.490	0.485	0.500	2,300,000	1,131,120	0.4918	0.490	0.485	0.490	0.485	0.500	2,300,000	0.4918	-2.00%
2013-03-01	0	0.500	0.500	0.510	0.500	0.510	744,000	376,440	0.5060	0.500	0.500	0.510	0.500	0.510	744,000	0.5060	-3.85%
2013-02-28	0	0.520	0.510	0.520	0.500	0.520	1,624,000	828,120	0.5099	0.520	0.510	0.520	0.500	0.520	1,624,000	0.5099	4.00%
2013-02-27	0	0.500	0.500	0.510	0.495	0.510	1,852,000	922,900	0.4983	0.500	0.500	0.510	0.495	0.510	1,852,000	0.4983	1.01%
2013-02-26	0	0.495	0.495	0.500	0.490	0.510	4,400,000	2,193,900	0.4986	0.495	0.495	0.500	0.490	0.510	4,400,000	0.4986	-2.94%
2013-02-25	0	0.510	0.500	0.510	0.495	0.560	19,048,000	9,755,640	0.5122	0.510	0.500	0.510	0.495	0.560	19,048,000	0.5122	-8.93%
2013-02-22	0	0.560	0.560	0.570	0.550	0.590	11,120,000	6,356,800	0.5717	0.560	0.560	0.570	0.550	0.590	11,120,000	0.5717	1.82%
2013-02-21	0	0.550	0.550	0.560	0.550	0.570	2,408,000	1,338,680	0.5559	0.550	0.550	0.560	0.550	0.570	2,408,000	0.5559	-5.17%
2013-02-20	0	0.580	0.570	0.580	0.580	0.590	1,308,000	759,520	0.5807	0.580	0.570	0.580	0.580	0.590	1,308,000	0.5807	-1.69%
2013-02-19	0	0.590	0.580	0.590	0.580	0.590	2,424,000	1,412,160	0.5826	0.590	0.580	0.590	0.580	0.590	2,424,000	0.5826	0.00%
2013-02-18	0	0.590	0.590	0.600	0.580	0.590	1,544,000	909,960	0.5894	0.590	0.590	0.600	0.580	0.590	1,544,000	0.5894	-1.67%
2013-02-15	0	0.600	0.590	0.600	0.580	0.600	964,000	569,160	0.5904	0.600	0.590	0.600	0.580	0.600	964,000	0.5904	0.00%
2013-02-14	0	0.600	0.590	0.600	0.590	0.600	740,000	440,040	0.5946	0.600	0.590	0.600	0.590	0.600	740,000	0.5946	1.69%
2013-02-08	0	0.590	0.580	0.590	0.580	0.590	2,060,000	1,202,440	0.5837	0.590	0.580	0.590	0.580	0.590	2,060,000	0.5837	1.72%
2013-02-07	0	0.580	0.580	0.590	0.580	0.600	2,772,000	1,626,240	0.5867	0.580	0.580	0.590	0.580	0.600	2,772,000	0.5867	-3.33%
2013-02-06	0	0.600	0.590	0.600	0.590	0.600	3,980,000	2,375,560	0.5969	0.600	0.590	0.600	0.590	0.600	3,980,000	0.5969	1.69%
2013-02-05	0	0.590	0.590	0.600	0.590	0.610	6,040,000	3,648,640	0.6041	0.590	0.590	0.600	0.590	0.610	6,040,000	0.6041	-4.84%
2013-02-04	0	0.620	0.610	0.620	0.610	0.630	1,704,000	1,053,560	0.6183	0.620	0.610	0.620	0.610	0.630	1,704,000	0.6183	0.00%
2013-02-01	0	0.620	0.610	0.620	0.610	0.620	512,000	313,960	0.6132	0.620	0.610	0.620	0.610	0.620	512,000	0.6132	1.64%
2013-01-31	0	0.610	0.610	0.620	0.610	0.640	4,675,500	2,901,865	0.6207	0.610	0.610	0.620	0.610	0.640	4,675,500	0.6207	-3.17%
2013-01-30	0	0.630	0.630	0.640	0.620	0.640	7,924,000	4,975,280	0.6279	0.630	0.630	0.640	0.620	0.640	7,924,000	0.6279	3.28%
2013-01-29	0	0.610	0.610	0.620	0.610	0.620	1,600,000	985,200	0.6158	0.610	0.610	0.620	0.610	0.620	1,600,000	0.6158	-1.61%
2013-01-28	0	0.620	0.620	0.630	0.620	0.640	6,332,000	3,946,480	0.6233	0.620	0.620	0.630	0.620	0.640	6,332,000	0.6233	0.00%
2013-01-25	0	0.620	0.610	0.620	0.610	0.630	4,732,000	2,934,840	0.6202	0.620	0.610	0.620	0.610	0.630	4,732,000	0.6202	-1.59%
2013-01-24	0	0.630	0.620	0.630	0.620	0.640	5,024,000	3,168,640	0.6307	0.630	0.620	0.630	0.620	0.640	5,024,000	0.6307	-1.56%
2013-01-23	0	0.640	0.630	0.640	0.630	0.640	9,968,000	6,376,600	0.6397	0.640	0.630	0.640	0.630	0.640	9,968,000	0.6397	0.00%
2013-01-22	0	0.640	0.630	0.640	0.630	0.650	8,356,000	5,350,160	0.6403	0.640	0.630	0.640	0.630	0.650	8,356,000	0.6403	0.00%
2013-01-21	0	0.640	0.640	0.650	0.640	0.650	1,072,000	690,080	0.6437	0.640	0.640	0.650	0.640	0.650	1,072,000	0.6437	0.00%
2013-01-18	0	0.640	0.640	0.650	0.640	0.650	2,124,000	1,360,400	0.6405	0.640	0.640	0.650	0.640	0.650	2,124,000	0.6405	0.00%
2013-01-17	0	0.640	0.640	0.650	0.640	0.660	3,980,000	2,560,280	0.6433	0.640	0.640	0.650	0.640	0.660	3,980,000	0.6433	-1.54%
2013-01-16	0	0.650	0.650	0.660	0.640	0.660	7,240,000	4,701,800	0.6494	0.650	0.650	0.660	0.640	0.660	7,240,000	0.6494	0.00%
2013-01-15	0	0.650	0.650	0.660	0.650	0.670	6,120,000	4,029,080	0.6583	0.650	0.650	0.660	0.650	0.670	6,120,000	0.6583	-1.52%
2013-01-14	0	0.660	0.660	0.670	0.660	0.680	9,960,000	6,631,920	0.6659	0.660	0.660	0.670	0.660	0.680	9,960,000	0.6659	-2.94%
2013-01-11	0	0.680	0.670	0.680	0.670	0.720	59,660,000	41,555,640	0.6965	0.680	0.670	0.680	0.670	0.720	59,660,000	0.6965	0.00%
2013-01-10	0	0.680	0.670	0.680	0.660	0.690	8,328,000	5,615,640	0.6743	0.680	0.670	0.680	0.660	0.690	8,328,000	0.6743	-1.45%
2013-01-09	0	0.690	0.680	0.690	0.670	0.690	14,360,000	9,733,760	0.6778	0.690	0.680	0.690	0.670	0.690	14,360,000	0.6778	0.00%
2013-01-08	0	0.690	0.680	0.690	0.670	0.700	39,873,831	27,435,743	0.6881	0.690	0.680	0.690	0.670	0.700	39,873,831	0.6881	2.99%
2013-01-07	0	0.670	0.660	0.670	0.650	0.680	18,648,000	12,412,760	0.6656	0.670	0.660	0.670	0.650	0.680	18,648,000	0.6656	1.52%
2013-01-04	0	0.660	0.650	0.660	0.650	0.670	15,004,000	9,883,400	0.6587	0.660	0.650	0.660	0.650	0.670	15,004,000	0.6587	1.54%
2013-01-03	0	0.650	0.640	0.650	0.640	0.650	4,100,000	2,627,800	0.6409	0.650	0.640	0.650	0.640	0.650	4,100,000	0.6409	1.56%
2013-01-02	0	0.640	0.640	0.650	0.630	0.650	11,712,000	7,489,240	0.6395	0.640	0.640	0.650	0.630	0.650	11,712,000	0.6395	1.59%
2012-12-31	0	0.630	0.620	0.630	0.620	0.630	3,148,000	1,957,520	0.6218	0.630	0.620	0.630	0.620	0.630	3,148,000	0.6218	0.00%
2012-12-28	0	0.630	0.630	0.640	0.630	0.630	2,340,000	1,474,200	0.6300	0.630	0.630	0.640	0.630	0.630	2,340,000	0.6300	0.00%
2012-12-27	0	0.630	0.630	0.640	0.630	0.650	4,192,000	2,679,480	0.6392	0.630	0.630	0.640	0.630	0.650	4,192,000	0.6392	-1.56%
2012-12-24	0	0.640	0.630	0.640	0.620	0.640	1,140,000	716,080	0.6281	0.640	0.630	0.640	0.620	0.640	1,140,000	0.6281	0.00%
2012-12-21	0	0.640	0.620	0.630	0.630	0.640	6,080,000	3,833,600	0.6305	0.640	0.620	0.630	0.630	0.640	6,080,000	0.6305	0.00%
2012-12-20	0	0.640	0.640	0.650	0.630	0.670	14,080,000	9,105,760	0.6467	0.640	0.640	0.650	0.630	0.670	14,080,000	0.6467	-4.48%
2012-12-19	0	0.670	0.660	0.670	0.640	0.680	13,640,000	9,044,200	0.6631	0.670	0.660	0.670	0.640	0.680	13,640,000	0.6631	3.08%
2012-12-18	0	0.650	0.640	0.650	0.640	0.660	4,420,000	2,858,520	0.6467	0.650	0.640	0.650	0.640	0.660	4,420,000	0.6467	0.00%
2012-12-17	0	0.650	0.640	0.650	0.640	0.680	12,784,000	8,447,040	0.6608	0.650	0.640	0.650	0.640	0.680	12,784,000	0.6608	0.00%
2012-12-14	0	0.650	0.650	0.660	0.640	0.670	14,764,000	9,717,440	0.6582	0.650	0.650	0.660	0.640	0.670	14,764,000	0.6582	0.00%
2012-12-13	0	0.650	0.640	0.650	0.630	0.650	15,856,040	10,237,144	0.6456	0.650	0.640	0.650	0.630	0.650	15,856,040	0.6456	3.17%
2012-12-12	0	0.630	0.620	0.630	0.620	0.640	9,156,000	5,729,840	0.6258	0.630	0.620	0.630	0.620	0.640	9,156,000	0.6258	0.00%
2012-12-11	0	0.630	0.620	0.630	0.630	0.640	3,004,000	1,906,040	0.6345	0.630	0.620	0.630	0.630	0.640	3,004,000	0.6345	0.00%
2012-12-10	0	0.630	0.630	0.640	0.630	0.650	2,080,000	1,327,920	0.6384	0.630	0.630	0.640	0.630	0.650	2,080,000	0.6384	-1.56%
2012-12-07	0	0.640	0.630	0.640	0.640	0.650	3,416,000	2,197,320	0.6432	0.640	0.630	0.640	0.640	0.650	3,416,000	0.6432	0.00%
2012-12-06	0	0.640	0.640	0.650	0.640	0.650	6,004,000	3,894,520	0.6487	0.640	0.640	0.650	0.640	0.650	6,004,000	0.6487	0.00%
2012-12-05	0	0.640	0.640	0.650	0.640	0.640	1,900,000	1,216,000	0.6400	0.640	0.640	0.650	0.640	0.640	1,900,000	0.6400	1.59%
2012-12-04	0	0.630	0.630	0.640	0.630	0.640	1,196,000	765,360	0.6399	0.630	0.630	0.640	0.630	0.640	1,196,000	0.6399	-1.56%
2012-12-03	0	0.640	0.630	0.640	0.630	0.660	11,440,000	7,443,880	0.6507	0.640	0.630	0.640	0.630	0.660	11,440,000	0.6507	1.59%
2012-11-30	0	0.630	0.630	0.640	0.630	0.630	680,200	428,520	0.6300	0.630	0.630	0.640	0.630	0.630	680,200	0.6300	0.00%
2012-11-29	0	0.630	0.620	0.630	0.610	0.640	7,369,000	4,660,630	0.6325	0.630	0.620	0.630	0.610	0.640	7,369,000	0.6325	3.28%
2012-11-28	0	0.610	0.610	0.620	0.610	0.620	1,896,000	1,158,600	0.6111	0.610	0.610	0.620	0.610	0.620	1,896,000	0.6111	-1.61%
2012-11-27	0	0.620	0.620	0.630	0.620	0.630	7,428,000	4,655,920	0.6268	0.620	0.620	0.630	0.620	0.630	7,428,000	0.6268	-3.12%
2012-11-26	0	0.640	0.620	0.640	0.630	0.640	920,000	579,720	0.6301	0.640	0.620	0.640	0.630	0.640	920,000	0.6301	1.59%
2012-11-23	0	0.630	0.630	0.640	0.630	0.630	560,000	352,800	0.6300	0.630	0.630	0.640	0.630	0.630	560,000	0.6300	0.00%
2012-11-22	0	0.630	0.630	0.640	0.620	0.640	1,176,000	741,000	0.6301	0.630	0.630	0.640	0.620	0.640	1,176,000	0.6301	0.00%
2012-11-21	0	0.630	0.620	0.640	0.620	0.640	1,276,000	804,120	0.6302	0.630	0.620	0.640	0.620	0.640	1,276,000	0.6302	0.00%
2012-11-20	0	0.630	0.620	0.640	0.630	0.650	4,776,000	3,045,760	0.6377	0.630	0.620	0.640	0.630	0.650	4,776,000	0.6377	1.61%
2012-11-19	0	0.620	0.620	0.630	0.620	0.630	664,000	415,520	0.6258	0.620	0.620	0.630	0.620	0.630	664,000	0.6258	-1.59%
2012-11-16	0	0.630	0.620	0.630	0.620	0.640	1,448,000	913,360	0.6308	0.630	0.620	0.630	0.620	0.640	1,448,000	0.6308	0.00%
2012-11-15	0	0.630	0.620	0.630	0.610	0.640	11,380,000	7,124,240	0.6260	0.630	0.620	0.630	0.610	0.640	11,380,000	0.6260	0.00%
2012-11-14	0	0.630	0.620	0.630	0.620	0.630	4,028,000	2,502,280	0.6212	0.630	0.620	0.630	0.620	0.630	4,028,000	0.6212	1.61%
2012-11-13	0	0.620	0.610	0.620	0.620	0.640	7,664,000	4,796,480	0.6258	0.620	0.610	0.620	0.620	0.640	7,664,000	0.6258	-3.12%
2012-11-12	0	0.640	0.640	0.650	0.640	0.660	3,992,000	2,587,760	0.6482	0.640	0.640	0.650	0.640	0.660	3,992,000	0.6482	0.00%
2012-11-09	0	0.640	0.640	0.650	0.640	0.650	3,772,000	2,443,280	0.6477	0.640	0.640	0.650	0.640	0.650	3,772,000	0.6477	-1.54%
2012-11-08	0	0.650	0.640	0.650	0.640	0.660	8,068,000	5,282,680	0.6548	0.650	0.640	0.650	0.640	0.660	8,068,000	0.6548	-4.41%
2012-11-07	0	0.680	0.670	0.680	0.650	0.680	18,508,000	12,322,720	0.6658	0.680	0.670	0.680	0.650	0.680	18,508,000	0.6658	4.62%
2012-11-06	0	0.650	0.650	0.660	0.650	0.660	4,156,000	2,702,400	0.6502	0.650	0.650	0.660	0.650	0.660	4,156,000	0.6502	0.00%
2012-11-05	0	0.650	0.650	0.660	0.650	0.660	2,328,000	1,528,760	0.6567	0.650	0.650	0.660	0.650	0.660	2,328,000	0.6567	-1.52%
2012-11-02	0	0.660	0.660	0.670	0.650	0.670	11,068,000	7,336,640	0.6629	0.660	0.660	0.670	0.650	0.670	11,068,000	0.6629	0.00%
2012-11-01	0	0.660	0.650	0.660	0.640	0.660	6,048,000	3,925,000	0.6490	0.660	0.650	0.660	0.640	0.660	6,048,000	0.6490	1.54%
2012-10-31	0	0.650	0.640	0.650	0.640	0.650	6,972,000	4,499,120	0.6453	0.650	0.640	0.650	0.640	0.650	6,972,000	0.6453	1.56%
2012-10-30	0	0.640	0.630	0.640	0.630	0.640	3,936,000	2,512,280	0.6383	0.640	0.630	0.640	0.630	0.640	3,936,000	0.6383	0.00%
2012-10-29	0	0.640	0.640	0.650	0.640	0.660	16,684,000	10,776,000	0.6459	0.640	0.640	0.650	0.640	0.660	16,684,000	0.6459	-3.03%
2012-10-26	0	0.660	0.650	0.660	0.640	0.720	93,840,000	63,904,480	0.6810	0.660	0.650	0.660	0.640	0.720	93,840,000	0.6810	0.00%
2012-10-25	0	0.660	0.650	0.660	0.650	0.690	35,164,000	23,654,160	0.6727	0.660	0.650	0.660	0.650	0.690	35,164,000	0.6727	3.13%
2012-10-24	0	0.640	0.640	0.650	0.640	0.660	9,424,000	6,079,520	0.6451	0.640	0.640	0.650	0.640	0.660	9,424,000	0.6451	-1.54%
2012-10-22	0	0.650	0.640	0.650	0.650	0.660	6,424,000	4,186,040	0.6516	0.650	0.640	0.650	0.650	0.660	6,424,000	0.6516	-1.52%
2012-10-19	0	0.660	0.660	0.670	0.660	0.680	7,684,000	5,126,080	0.6671	0.660	0.660	0.670	0.660	0.680	7,684,000	0.6671	-2.94%
2012-10-18	0	0.680	0.660	0.670	0.650	0.690	29,132,000	19,602,200	0.6729	0.680	0.660	0.670	0.650	0.690	29,132,000	0.6729	6.25%
2012-10-17	0	0.640	0.640	0.650	0.640	0.650	2,364,000	1,523,920	0.6446	0.640	0.640	0.650	0.640	0.650	2,364,000	0.6446	-1.54%
2012-10-16	0	0.650	0.640	0.650	0.640	0.660	5,536,000	3,599,400	0.6502	0.650	0.640	0.650	0.640	0.660	5,536,000	0.6502	0.00%
2012-10-15	0	0.650	0.640	0.650	0.640	0.650	3,048,000	1,968,480	0.6458	0.650	0.640	0.650	0.640	0.650	3,048,000	0.6458	0.00%
2012-10-12	0	0.650	0.640	0.650	0.630	0.660	13,084,000	8,501,080	0.6497	0.650	0.640	0.650	0.630	0.660	13,084,000	0.6497	1.56%
2012-10-11	0	0.640	0.630	0.640	0.630	0.650	4,556,000	2,920,200	0.6410	0.640	0.630	0.640	0.630	0.650	4,556,000	0.6410	0.00%
2012-10-10	0	0.640	0.630	0.640	0.640	0.650	4,740,000	3,044,680	0.6423	0.640	0.630	0.640	0.640	0.650	4,740,000	0.6423	-1.54%
2012-10-09	0	0.650	0.640	0.650	0.640	0.660	5,288,000	3,442,960	0.6511	0.650	0.640	0.650	0.640	0.660	5,288,000	0.6511	1.56%
2012-10-08	0	0.640	0.640	0.650	0.630	0.650	7,544,000	4,860,840	0.6443	0.640	0.640	0.650	0.630	0.650	7,544,000	0.6443	-1.54%
2012-10-05	0	0.650	0.650	0.660	0.630	0.670	22,640,000	14,768,400	0.6523	0.650	0.650	0.660	0.630	0.670	22,640,000	0.6523	3.17%
2012-10-04	0	0.630	0.630	0.640	0.630	0.650	4,640,000	2,948,040	0.6354	0.630	0.630	0.640	0.630	0.650	4,640,000	0.6354	-3.08%
2012-10-03	0	0.650	0.640	0.650	0.640	0.660	10,784,000	6,978,720	0.6471	0.650	0.640	0.650	0.640	0.660	10,784,000	0.6471	1.56%
2012-09-28	0	0.640	0.630	0.640	0.630	0.660	23,620,000	15,174,560	0.6424	0.640	0.630	0.640	0.630	0.660	23,620,000	0.6424	0.00%
2012-09-27	0	0.640	0.630	0.640	0.590	0.640	11,876,000	7,328,240	0.6171	0.640	0.630	0.640	0.590	0.640	11,876,000	0.6171	8.47%
2012-09-26	0	0.590	0.590	0.600	0.590	0.610	4,420,000	2,662,000	0.6023	0.590	0.590	0.600	0.590	0.610	4,420,000	0.6023	-4.84%
2012-09-25	0	0.620	0.610	0.620	0.610	0.620	2,440,000	1,512,400	0.6198	0.620	0.610	0.620	0.610	0.620	2,440,000	0.6198	-1.59%
2012-09-24	0	0.630	0.620	0.630	0.610	0.630	7,924,000	4,938,680	0.6233	0.630	0.620	0.630	0.610	0.630	7,924,000	0.6233	3.28%
2012-09-21	0	0.610	0.610	0.620	0.610	0.640	11,484,000	7,152,440	0.6228	0.610	0.610	0.620	0.610	0.640	11,484,000	0.6228	0.00%
2012-09-20	0	0.610	0.610	0.620	0.600	0.660	30,004,000	18,974,000	0.6324	0.610	0.610	0.620	0.600	0.660	30,004,000	0.6324	-8.96%
2012-09-19	0	0.670	0.660	0.670	0.660	0.710	20,220,000	13,822,800	0.6836	0.670	0.660	0.670	0.660	0.710	20,220,000	0.6836	-2.90%
2012-09-18	0	0.690	0.680	0.690	0.660	0.710	47,232,000	32,365,800	0.6853	0.690	0.680	0.690	0.660	0.710	47,232,000	0.6853	2.99%
2012-09-17	0	0.670	0.660	0.670	0.630	0.680	34,268,000	22,618,960	0.6601	0.670	0.660	0.670	0.630	0.680	34,268,000	0.6601	4.69%
2012-09-14	0	0.640	0.630	0.640	0.630	0.650	12,660,000	8,117,040	0.6412	0.640	0.630	0.640	0.630	0.650	12,660,000	0.6412	1.59%
2012-09-13	0	0.630	0.630	0.640	0.630	0.660	12,776,000	8,229,680	0.6442	0.630	0.630	0.640	0.630	0.660	12,776,000	0.6442	-3.08%
2012-09-12	0	0.650	0.640	0.650	0.640	0.680	39,100,000	25,880,600	0.6619	0.650	0.640	0.650	0.640	0.680	39,100,000	0.6619	1.56%
2012-09-11	0	0.640	0.620	0.640	0.630	0.650	13,036,000	8,338,840	0.6397	0.640	0.620	0.640	0.630	0.650	13,036,000	0.6397	-3.03%
2012-09-10	0	0.660	0.650	0.660	0.600	0.660	40,740,000	25,814,120	0.6336	0.660	0.650	0.660	0.600	0.660	40,740,000	0.6336	8.20%
2012-09-07	0	0.610	0.600	0.610	0.600	0.640	33,553,000	20,855,480	0.6216	0.610	0.600	0.610	0.600	0.640	33,553,000	0.6216	0.00%
2012-09-06	0	0.610	0.610	0.620	0.530	0.620	24,212,000	14,054,440	0.5805	0.610	0.610	0.620	0.530	0.620	24,212,000	0.5805	15.09%
2012-09-05	0	0.530	0.520	0.530	0.530	0.550	4,032,000	2,155,120	0.5345	0.530	0.520	0.530	0.530	0.550	4,032,000	0.5345	-3.64%
2012-09-04	0	0.550	0.550	0.560	0.550	0.570	6,352,000	3,549,120	0.5587	0.550	0.550	0.560	0.550	0.570	6,352,000	0.5587	-5.17%
2012-09-03	0	0.580	0.570	0.580	0.560	0.590	12,084,000	6,963,920	0.5763	0.580	0.570	0.580	0.560	0.590	12,084,000	0.5763	3.57%
2012-08-31	0	0.560	0.550	0.560	0.530	0.580	13,240,000	7,419,600	0.5604	0.560	0.550	0.560	0.530	0.580	13,240,000	0.5604	1.82%
2012-08-30	0	0.550	0.540	0.550	0.540	0.590	18,820,000	10,617,680	0.5642	0.550	0.540	0.550	0.540	0.590	18,820,000	0.5642	-8.33%
2012-08-29	0	0.600	0.590	0.600	0.590	0.630	10,030,000	6,065,180	0.6047	0.600	0.590	0.600	0.590	0.630	10,030,000	0.6047	-4.76%
2012-08-28	0	0.630	0.630	0.640	0.600	0.640	16,616,000	10,284,600	0.6190	0.630	0.630	0.640	0.600	0.640	16,616,000	0.6190	0.00%
2012-08-27	0	0.630	0.610	0.620	0.620	0.660	9,552,000	6,061,480	0.6346	0.630	0.610	0.620	0.620	0.660	9,552,000	0.6346	-4.55%
2012-08-24	0	0.660	0.650	0.660	0.650	0.680	20,516,000	13,692,480	0.6674	0.660	0.650	0.660	0.650	0.680	20,516,000	0.6674	0.00%
2012-08-23	0	0.660	0.650	0.660	0.640	0.670	13,588,000	8,934,880	0.6576	0.660	0.650	0.660	0.640	0.670	13,588,000	0.6576	0.00%
2012-08-22	0	0.660	0.650	0.660	0.640	0.680	13,008,000	8,697,000	0.6686	0.660	0.650	0.660	0.640	0.680	13,008,000	0.6686	0.00%
2012-08-21	0	0.660	0.650	0.660	0.640	0.660	24,844,000	16,125,720	0.6491	0.660	0.650	0.660	0.640	0.660	24,844,000	0.6491	-1.49%
2012-08-20	0	0.670	0.660	0.670	0.650	0.730	43,084,000	29,806,280	0.6918	0.670	0.660	0.670	0.650	0.730	43,084,000	0.6918	-5.63%
2012-08-17	0	0.710	0.700	0.710	0.680	0.730	44,836,000	31,673,680	0.7064	0.710	0.700	0.710	0.680	0.730	44,836,000	0.7064	1.43%
2012-08-16	0	0.700	0.700	0.710	0.700	0.750	53,120,000	38,383,240	0.7226	0.700	0.700	0.710	0.700	0.750	53,120,000	0.7226	-2.78%
2012-08-15	0	0.720	0.720	0.730	0.680	0.770	99,760,000	72,453,880	0.7263	0.720	0.720	0.730	0.680	0.770	99,760,000	0.7263	1.41%
2012-08-14	0	0.710	0.700	0.710	0.640	0.710	87,772,000	59,831,400	0.6817	0.710	0.700	0.710	0.640	0.710	87,772,000	0.6817	9.23%
2012-08-13	0	0.650	0.640	0.650	0.640	0.750	122,474,000	85,999,680	0.7022	0.650	0.640	0.650	0.640	0.750	122,474,000	0.7022	-12.16%
2012-08-10	0	0.740	0.730	0.740	0.630	0.750	164,692,000	115,086,120	0.6988	0.740	0.730	0.740	0.630	0.750	164,692,000	0.6988	19.35%
2012-08-09	0	0.620	0.620	0.630	0.610	0.680	60,332,000	38,098,880	0.6315	0.620	0.620	0.630	0.610	0.680	60,332,000	0.6315	-4.62%
2012-08-08	0	0.650	0.640	0.650	0.540	0.660	115,918,000	69,697,080	0.6013	0.650	0.640	0.650	0.540	0.660	115,918,000	0.6013	34.02%
2012-08-07	0	0.485	0.480	0.485	0.450	0.485	8,388,000	3,942,180	0.4700	0.485	0.480	0.485	0.450	0.485	8,388,000	0.4700	7.78%
2012-08-06	0	0.450	0.445	0.450	0.445	0.460	3,000,000	1,368,460	0.4562	0.450	0.445	0.450	0.445	0.460	3,000,000	0.4562	2.27%
2012-08-03	0	0.440	0.435	0.440	0.420	0.450	4,272,000	1,859,240	0.4352	0.440	0.435	0.440	0.420	0.450	4,272,000	0.4352	6.02%
2012-08-02	0	0.415	0.415	0.420	0.410	0.420	1,248,000	517,540	0.4147	0.415	0.415	0.420	0.410	0.420	1,248,000	0.4147	-1.19%
2012-08-01	0	0.420	0.415	0.420	0.420	0.425	484,000	203,440	0.4203	0.420	0.415	0.420	0.420	0.425	484,000	0.4203	0.00%
2012-07-31	0	0.420	0.415	0.420	0.420	0.430	492,000	211,180	0.4292	0.420	0.415	0.420	0.420	0.430	492,000	0.4292	0.00%
2012-07-30	0	0.420	0.410	0.420	0.415	0.430	568,000	240,040	0.4226	0.420	0.410	0.420	0.415	0.430	568,000	0.4226	5.00%
2012-07-27	0	0.400	0.395	0.410	0.400	0.410	304,000	121,640	0.4001	0.400	0.395	0.410	0.400	0.410	304,000	0.4001	2.56%
2012-07-26	0	0.390	0.390	0.400	0.390	0.410	866,000	346,490	0.4001	0.390	0.390	0.400	0.390	0.410	866,000	0.4001	-4.88%
2012-07-25	0	0.410	0.410	0.415	0.410	0.420	664,000	275,120	0.4143	0.410	0.410	0.415	0.410	0.420	664,000	0.4143	-4.65%
2012-07-24	0	0.430	0.415	0.430	0.410	0.430	1,088,000	459,000	0.4219	0.430	0.415	0.430	0.410	0.430	1,088,000	0.4219	3.61%
2012-07-23	0	0.415	0.405	0.415	0.410	0.420	512,000	210,460	0.4111	0.415	0.405	0.415	0.410	0.420	512,000	0.4111	-2.35%
2012-07-20	0	0.425	0.420	0.430	0.420	0.425	336,000	142,640	0.4245	0.425	0.420	0.430	0.420	0.425	336,000	0.4245	0.00%
2012-07-19	0	0.425	0.420	0.425	0.420	0.425	1,056,000	447,520	0.4238	0.425	0.420	0.425	0.420	0.425	1,056,000	0.4238	0.00%
2012-07-18	0	0.425	0.420	0.425	0.420	0.435	1,340,000	575,460	0.4294	0.425	0.420	0.425	0.420	0.435	1,340,000	0.4294	-3.41%
2012-07-17	0	0.440	0.430	0.440	0.430	0.440	1,040,000	453,380	0.4359	0.440	0.430	0.440	0.430	0.440	1,040,000	0.4359	0.00%
2012-07-16	0	0.440	0.435	0.440	0.435	0.445	724,000	318,800	0.4403	0.440	0.435	0.440	0.435	0.445	724,000	0.4403	0.00%
2012-07-13	0	0.440	0.435	0.450	0.435	0.440	404,000	176,760	0.4375	0.440	0.435	0.450	0.435	0.440	404,000	0.4375	-1.12%
2012-07-12	0	0.445	0.440	0.450	0.440	0.455	732,000	327,040	0.4468	0.445	0.440	0.450	0.440	0.455	732,000	0.4468	-2.20%
2012-07-11	0	0.455	0.450	0.455	0.455	0.460	1,632,000	744,500	0.4562	0.455	0.450	0.455	0.455	0.460	1,632,000	0.4562	-2.15%
2012-07-10	0	0.465	0.460	0.465	0.460	0.465	712,000	328,760	0.4617	0.465	0.460	0.465	0.460	0.465	712,000	0.4617	-1.06%
2012-07-09	0	0.470	0.465	0.470	0.470	0.475	772,000	363,060	0.4703	0.470	0.465	0.470	0.470	0.475	772,000	0.4703	-1.05%
2012-07-06	0	0.475	0.470	0.475	0.470	0.475	156,000	73,380	0.4704	0.475	0.470	0.475	0.470	0.475	156,000	0.4704	1.06%
2012-07-05	0	0.470	0.465	0.470	0.460	0.470	1,276,000	591,240	0.4634	0.470	0.465	0.470	0.460	0.470	1,276,000	0.4634	1.08%
2012-07-04	0	0.465	0.465	0.470	0.465	0.475	404,000	189,120	0.4681	0.465	0.465	0.470	0.465	0.475	404,000	0.4681	-1.06%
2012-07-03	0	0.470	0.465	0.470	0.460	0.470	688,000	322,780	0.4692	0.470	0.465	0.470	0.460	0.470	688,000	0.4692	2.17%
2012-06-29	0	0.460	0.455	0.465	0.455	0.465	636,000	291,400	0.4582	0.460	0.455	0.465	0.455	0.465	636,000	0.4582	2.22%
2012-06-28	0	0.450	0.450	0.455	0.450	0.465	1,084,000	492,240	0.4541	0.450	0.450	0.455	0.450	0.465	1,084,000	0.4541	-2.17%
2012-06-27	0	0.460	0.460	0.465	0.455	0.475	1,672,500	774,462	0.4631	0.460	0.460	0.465	0.455	0.475	1,672,500	0.4631	0.00%
2012-06-26	0	0.460	0.460	0.465	0.460	0.485	2,878,000	1,354,270	0.4706	0.460	0.460	0.465	0.460	0.485	2,878,000	0.4706	-2.13%
2012-06-25	0	0.470	0.470	0.475	0.470	0.475	672,000	317,080	0.4718	0.470	0.470	0.475	0.470	0.475	672,000	0.4718	0.00%
2012-06-22	0	0.470	0.470	0.475	0.470	0.480	720,000	343,540	0.4771	0.470	0.470	0.475	0.470	0.480	720,000	0.4771	-2.08%
2012-06-21	0	0.480	0.480	0.485	0.480	0.490	2,664,000	1,292,900	0.4853	0.480	0.480	0.485	0.480	0.490	2,664,000	0.4853	-2.04%
2012-06-20	0	0.490	0.485	0.490	0.490	0.520	5,516,000	2,750,340	0.4986	0.490	0.485	0.490	0.490	0.520	5,516,000	0.4986	-2.00%
2012-06-19	0	0.500	0.500	0.510	0.485	0.510	9,864,000	4,961,080	0.5029	0.500	0.500	0.510	0.485	0.510	9,864,000	0.5029	3.09%
2012-06-18	0	0.485	0.480	0.485	0.475	0.490	1,948,000	940,120	0.4826	0.485	0.480	0.485	0.475	0.490	1,948,000	0.4826	1.04%
2012-06-15	0	0.480	0.480	0.485	0.475	0.485	2,644,000	1,271,100	0.4807	0.480	0.480	0.485	0.475	0.485	2,644,000	0.4807	2.13%
2012-06-14	0	0.470	0.470	0.475	0.470	0.480	856,000	403,960	0.4719	0.470	0.470	0.475	0.470	0.480	856,000	0.4719	-1.05%
2012-06-13	0	0.475	0.475	0.480	0.475	0.490	1,120,000	536,440	0.4790	0.475	0.475	0.480	0.475	0.490	1,120,000	0.4790	-2.06%
2012-06-12	0	0.485	0.475	0.485	0.465	0.485	4,796,000	2,297,500	0.4790	0.485	0.475	0.485	0.465	0.485	4,796,000	0.4790	4.30%
2012-06-11	0	0.465	0.460	0.465	0.460	0.465	912,000	421,440	0.4621	0.465	0.460	0.465	0.460	0.465	912,000	0.4621	2.20%
2012-06-08	0	0.455	0.455	0.460	0.455	0.460	1,228,000	564,240	0.4595	0.455	0.455	0.460	0.455	0.460	1,228,000	0.4595	-2.15%
2012-06-07	0	0.465	0.460	0.465	0.460	0.480	2,352,000	1,102,100	0.4686	0.465	0.460	0.465	0.460	0.480	2,352,000	0.4686	0.00%
2012-06-06	0	0.465	0.460	0.470	0.460	0.470	1,016,000	470,800	0.4634	0.465	0.460	0.470	0.460	0.470	1,016,000	0.4634	1.09%
2012-06-05	0	0.460	0.460	0.465	0.460	0.470	748,000	345,480	0.4619	0.460	0.460	0.465	0.460	0.470	748,000	0.4619	-1.08%
2012-06-04	0	0.465	0.460	0.465	0.460	0.470	1,232,000	574,820	0.4666	0.465	0.460	0.465	0.460	0.470	1,232,000	0.4666	-4.12%
2012-06-01	0	0.485	0.485	0.490	0.480	0.485	932,000	451,160	0.4841	0.485	0.485	0.490	0.480	0.485	932,000	0.4841	-1.02%
2012-05-31	0	0.490	0.480	0.490	0.480	0.490	2,772,000	1,344,700	0.4851	0.490	0.480	0.490	0.480	0.490	2,772,000	0.4851	0.00%
2012-05-30	0	0.490	0.485	0.495	0.485	0.495	1,640,000	804,260	0.4904	0.490	0.485	0.495	0.485	0.495	1,640,000	0.4904	-2.00%
2012-05-29	0	0.500	0.500	0.510	0.480	0.510	4,544,000	2,257,620	0.4968	0.500	0.500	0.510	0.480	0.510	4,544,000	0.4968	4.17%
2012-05-28	0	0.480	0.480	0.485	0.475	0.485	1,064,000	510,760	0.4800	0.480	0.480	0.485	0.475	0.485	1,064,000	0.4800	0.00%
2012-05-25	0	0.480	0.480	0.485	0.475	0.480	1,104,000	528,660	0.4789	0.480	0.480	0.485	0.475	0.480	1,104,000	0.4789	0.00%
2012-05-24	0	0.480	0.475	0.480	0.475	0.480	804,000	385,760	0.4798	0.480	0.475	0.480	0.475	0.480	804,000	0.4798	0.00%
2012-05-23	0	0.480	0.480	0.485	0.480	0.495	1,492,000	728,640	0.4884	0.480	0.480	0.485	0.480	0.495	1,492,000	0.4884	-4.00%
2012-05-22	0	0.500	0.495	0.500	0.495	0.510	1,704,000	852,040	0.5000	0.500	0.495	0.500	0.495	0.510	1,704,000	0.5000	1.01%
2012-05-21	0	0.495	0.490	0.495	0.485	0.500	1,432,000	705,940	0.4930	0.495	0.490	0.495	0.485	0.500	1,432,000	0.4930	0.00%
2012-05-18	0	0.495	0.490	0.495	0.480	0.500	3,316,000	1,620,560	0.4887	0.495	0.490	0.495	0.480	0.500	3,316,000	0.4887	-2.94%
2012-05-17	0	0.510	0.500	0.510	0.500	0.520	1,240,000	632,800	0.5103	0.510	0.500	0.510	0.500	0.520	1,240,000	0.5103	-1.92%
2012-05-16	0	0.520	0.510	0.520	0.500	0.540	4,688,000	2,457,640	0.5242	0.520	0.510	0.520	0.500	0.540	4,688,000	0.5242	0.00%
2012-05-15	0	0.520	0.510	0.520	0.500	0.520	1,584,000	811,320	0.5122	0.520	0.510	0.520	0.500	0.520	1,584,000	0.5122	1.96%
2012-05-14	0	0.510	0.510	0.520	0.510	0.540	2,008,000	1,050,200	0.5230	0.510	0.510	0.520	0.510	0.540	2,008,000	0.5230	-3.77%
2012-05-11	0	0.530	0.520	0.540	0.520	0.550	2,396,000	1,272,000	0.5309	0.530	0.520	0.540	0.520	0.550	2,396,000	0.5309	-1.85%
2012-05-10	0	0.540	0.540	0.550	0.530	0.540	1,436,000	772,440	0.5379	0.540	0.540	0.550	0.530	0.540	1,436,000	0.5379	0.00%
2012-05-09	0	0.540	0.540	0.550	0.540	0.550	2,668,000	1,457,920	0.5464	0.540	0.540	0.550	0.540	0.550	2,668,000	0.5464	-1.82%
2012-05-08	0	0.550	0.550	0.560	0.550	0.560	1,696,000	947,720	0.5588	0.550	0.550	0.560	0.550	0.560	1,696,000	0.5588	-1.79%
2012-05-07	0	0.560	0.560	0.570	0.550	0.560	3,508,000	1,963,720	0.5598	0.560	0.560	0.570	0.550	0.560	3,508,000	0.5598	-1.75%
2012-05-04	0	0.570	0.570	0.580	0.560	0.580	4,096,000	2,335,640	0.5702	0.570	0.570	0.580	0.560	0.580	4,096,000	0.5702	-1.72%
2012-05-03	0	0.580	0.570	0.580	0.570	0.590	1,244,000	717,560	0.5768	0.580	0.570	0.580	0.570	0.590	1,244,000	0.5768	0.00%
2012-05-02	0	0.580	0.580	0.590	0.580	0.610	8,622,000	5,093,740	0.5908	0.580	0.580	0.590	0.580	0.610	8,622,000	0.5908	-1.69%
2012-04-30	0	0.590	0.580	0.590	0.560	0.590	8,512,000	4,924,080	0.5785	0.590	0.580	0.590	0.560	0.590	8,512,000	0.5785	3.51%
2012-04-27	0	0.570	0.560	0.570	0.560	0.580	1,880,000	1,065,600	0.5668	0.570	0.560	0.570	0.560	0.580	1,880,000	0.5668	0.00%
2012-04-26	0	0.570	0.570	0.580	0.570	0.580	1,256,000	716,240	0.5703	0.570	0.570	0.580	0.570	0.580	1,256,000	0.5703	0.00%
2012-04-25	0	0.570	0.570	0.580	0.570	0.580	2,620,000	1,496,640	0.5712	0.570	0.570	0.580	0.570	0.580	2,620,000	0.5712	-1.72%
2012-04-24	0	0.580	0.570	0.580	0.570	0.590	2,548,000	1,479,920	0.5808	0.580	0.570	0.580	0.570	0.590	2,548,000	0.5808	1.75%
2012-04-23	0	0.570	0.570	0.580	0.570	0.600	2,020,000	1,181,880	0.5851	0.570	0.570	0.580	0.570	0.600	2,020,000	0.5851	-3.39%
2012-04-20	0	0.590	0.590	0.600	0.590	0.610	2,832,000	1,692,400	0.5976	0.590	0.590	0.600	0.590	0.610	2,832,000	0.5976	-1.67%
2012-04-19	0	0.600	0.590	0.600	0.590	0.600	776,000	462,280	0.5957	0.600	0.590	0.600	0.590	0.600	776,000	0.5957	0.00%
2012-04-18	0	0.600	0.590	0.600	0.600	0.620	4,656,000	2,830,040	0.6078	0.600	0.590	0.600	0.600	0.620	4,656,000	0.6078	-3.23%
2012-04-17	0	0.620	0.610	0.620	0.580	0.620	11,824,000	7,116,280	0.6019	0.620	0.610	0.620	0.580	0.620	11,824,000	0.6019	5.08%
2012-04-16	0	0.590	0.580	0.590	0.580	0.600	3,349,000	1,985,350	0.5928	0.590	0.580	0.590	0.580	0.600	3,349,000	0.5928	0.00%
2012-04-13	0	0.590	0.580	0.590	0.570	0.600	5,532,000	3,263,880	0.5900	0.590	0.580	0.590	0.570	0.600	5,532,000	0.5900	3.51%
2012-04-12	0	0.570	0.560	0.580	0.560	0.580	1,500,000	854,200	0.5695	0.570	0.560	0.580	0.560	0.580	1,500,000	0.5695	0.00%
2012-04-11	0	0.570	0.560	0.570	0.550	0.570	1,100,000	619,080	0.5628	0.570	0.560	0.570	0.550	0.570	1,100,000	0.5628	0.00%
2012-04-10	0	0.570	0.570	0.580	0.560	0.570	2,364,000	1,338,800	0.5663	0.570	0.570	0.580	0.560	0.570	2,364,000	0.5663	0.00%
2012-04-05	0	0.570	0.570	0.580	0.570	0.580	2,828,000	1,614,280	0.5708	0.570	0.570	0.580	0.570	0.580	2,828,000	0.5708	-1.72%
2012-04-03	0	0.580	0.580	0.590	0.560	0.600	6,508,000	3,810,720	0.5855	0.580	0.580	0.590	0.560	0.600	6,508,000	0.5855	3.57%
2012-04-02	0	0.560	0.560	0.570	0.550	0.570	1,724,000	968,320	0.5617	0.560	0.560	0.570	0.550	0.570	1,724,000	0.5617	-1.75%
2012-03-30	0	0.570	0.570	0.580	0.550	0.600	7,692,000	4,410,000	0.5733	0.570	0.570	0.580	0.550	0.600	7,692,000	0.5733	-3.39%
2012-03-29	0	0.590	0.580	0.590	0.570	0.600	2,568,000	1,501,080	0.5845	0.590	0.580	0.590	0.570	0.600	2,568,000	0.5845	-1.67%
2012-03-28	0	0.600	0.590	0.600	0.590	0.610	6,160,000	3,673,280	0.5963	0.600	0.590	0.600	0.590	0.610	6,160,000	0.5963	-1.64%
2012-03-27	0	0.610	0.610	0.620	0.610	0.630	7,380,000	4,575,520	0.6200	0.610	0.610	0.620	0.610	0.630	7,380,000	0.6200	0.00%
2012-03-26	0	0.610	0.600	0.610	0.610	0.630	2,516,000	1,546,600	0.6147	0.610	0.600	0.610	0.610	0.630	2,516,000	0.6147	-1.61%
2012-03-23	0	0.620	0.610	0.620	0.590	0.620	5,586,000	3,374,480	0.6041	0.620	0.610	0.620	0.590	0.620	5,586,000	0.6041	1.64%
2012-03-22	0	0.610	0.610	0.620	0.610	0.630	3,876,000	2,394,200	0.6177	0.610	0.610	0.620	0.610	0.630	3,876,000	0.6177	-1.61%
2012-03-21	0	0.620	0.610	0.620	0.610	0.640	6,508,000	4,043,080	0.6212	0.620	0.610	0.620	0.610	0.640	6,508,000	0.6212	-3.12%
2012-03-20	0	0.640	0.630	0.640	0.630	0.670	10,396,000	6,783,480	0.6525	0.640	0.630	0.640	0.630	0.670	10,396,000	0.6525	-4.48%
2012-03-19	0	0.670	0.660	0.670	0.650	0.690	23,472,000	15,961,280	0.6800	0.670	0.660	0.670	0.650	0.690	23,472,000	0.6800	1.52%
2012-03-16	0	0.660	0.650	0.660	0.650	0.690	14,664,000	9,767,800	0.6661	0.660	0.650	0.660	0.650	0.690	14,664,000	0.6661	-4.35%
2012-03-15	0	0.690	0.680	0.690	0.640	0.690	61,368,000	41,209,160	0.6715	0.690	0.680	0.690	0.640	0.690	61,368,000	0.6715	7.81%
2012-03-14	0	0.640	0.640	0.650	0.630	0.730	107,636,204	73,424,524	0.6822	0.640	0.640	0.650	0.630	0.730	107,636,204	0.6822	-4.48%
2012-03-13	0	0.670	0.670	0.680	0.580	0.690	73,964,000	48,380,640	0.6541	0.670	0.670	0.680	0.580	0.690	73,964,000	0.6541	17.54%
2012-03-12	0	0.570	0.570	0.580	0.570	0.580	3,741,056	2,154,380	0.5759	0.570	0.570	0.580	0.570	0.580	3,741,056	0.5759	-3.39%
2012-03-09	0	0.590	0.580	0.590	0.570	0.590	4,072,000	2,378,360	0.5841	0.590	0.580	0.590	0.570	0.590	4,072,000	0.5841	1.72%
2012-03-08	0	0.580	0.580	0.590	0.570	0.600	6,632,000	3,871,480	0.5838	0.580	0.580	0.590	0.570	0.600	6,632,000	0.5838	3.57%
2012-03-07	0	0.560	0.560	0.570	0.550	0.570	5,180,000	2,900,400	0.5599	0.560	0.560	0.570	0.550	0.570	5,180,000	0.5599	-3.45%
2012-03-06	0	0.580	0.570	0.580	0.570	0.610	9,604,000	5,603,560	0.5835	0.580	0.570	0.580	0.570	0.610	9,604,000	0.5835	-4.92%
2012-03-05	0	0.610	0.600	0.610	0.600	0.630	4,600,000	2,810,480	0.6110	0.610	0.600	0.610	0.600	0.630	4,600,000	0.6110	-3.17%
2012-03-02	0	0.630	0.620	0.630	0.610	0.630	3,948,000	2,451,640	0.6210	0.630	0.620	0.630	0.610	0.630	3,948,000	0.6210	1.61%
2012-03-01	0	0.620	0.610	0.620	0.620	0.640	8,932,000	5,618,360	0.6290	0.620	0.610	0.620	0.620	0.640	8,932,000	0.6290	0.00%
2012-02-29	0	0.620	0.620	0.630	0.610	0.640	8,764,000	5,543,560	0.6325	0.620	0.620	0.630	0.610	0.640	8,764,000	0.6325	0.00%
2012-02-28	0	0.620	0.610	0.620	0.600	0.630	7,864,000	4,785,240	0.6085	0.620	0.610	0.620	0.600	0.630	7,864,000	0.6085	0.00%
2012-02-27	0	0.620	0.620	0.630	0.620	0.670	9,816,000	6,252,480	0.6370	0.620	0.620	0.630	0.620	0.670	9,816,000	0.6370	-4.62%
2012-02-24	0	0.650	0.640	0.650	0.640	0.670	16,864,000	11,021,800	0.6536	0.650	0.640	0.650	0.640	0.670	16,864,000	0.6536	-4.41%
2012-02-23	0	0.680	0.670	0.680	0.660	0.710	21,836,000	14,904,880	0.6826	0.680	0.670	0.680	0.660	0.710	21,836,000	0.6826	-1.45%
2012-02-22	0	0.690	0.680	0.690	0.670	0.720	63,752,000	44,622,840	0.6999	0.690	0.680	0.690	0.670	0.720	63,752,000	0.6999	-1.43%
2012-02-21	0	0.700	0.690	0.700	0.610	0.730	145,100,000	98,386,280	0.6781	0.700	0.690	0.700	0.610	0.730	145,100,000	0.6781	14.75%
2012-02-20	0	0.610	0.600	0.610	0.600	0.620	9,368,000	5,698,240	0.6083	0.610	0.600	0.610	0.600	0.620	9,368,000	0.6083	1.67%
2012-02-17	0	0.600	0.600	0.610	0.590	0.620	2,752,000	1,662,920	0.6043	0.600	0.600	0.610	0.590	0.620	2,752,000	0.6043	-1.64%
2012-02-16	0	0.610	0.600	0.610	0.600	0.610	2,572,000	1,557,440	0.6055	0.610	0.600	0.610	0.600	0.610	2,572,000	0.6055	-1.61%
2012-02-15	0	0.620	0.610	0.620	0.600	0.620	7,102,000	4,351,480	0.6127	0.620	0.610	0.620	0.600	0.620	7,102,000	0.6127	1.64%
2012-02-14	0	0.610	0.600	0.610	0.590	0.610	4,928,000	2,953,760	0.5994	0.610	0.600	0.610	0.590	0.610	4,928,000	0.5994	1.67%
2012-02-13	0	0.600	0.590	0.600	0.600	0.620	3,268,000	1,976,080	0.6047	0.600	0.590	0.600	0.600	0.620	3,268,000	0.6047	0.00%
2012-02-10	0	0.600	0.600	0.610	0.600	0.620	8,036,000	4,891,640	0.6087	0.600	0.600	0.610	0.600	0.620	8,036,000	0.6087	-3.23%
2012-02-09	0	0.620	0.620	0.630	0.610	0.640	12,444,000	7,795,080	0.6264	0.620	0.620	0.630	0.610	0.640	12,444,000	0.6264	-1.59%
2012-02-08	0	0.630	0.630	0.640	0.620	0.640	15,960,000	10,063,000	0.6305	0.630	0.630	0.640	0.620	0.640	15,960,000	0.6305	1.61%
2012-02-07	0	0.620	0.610	0.620	0.580	0.640	24,788,000	15,323,280	0.6182	0.620	0.610	0.620	0.580	0.640	24,788,000	0.6182	5.08%
2012-02-06	0	0.590	0.580	0.590	0.580	0.600	9,108,000	5,357,720	0.5882	0.590	0.580	0.590	0.580	0.600	9,108,000	0.5882	1.72%
2012-02-03	0	0.580	0.580	0.590	0.570	0.610	18,280,000	10,907,160	0.5967	0.580	0.580	0.590	0.570	0.610	18,280,000	0.5967	0.00%
2012-02-02	0	0.580	0.570	0.580	0.550	0.580	8,572,000	4,873,920	0.5686	0.580	0.570	0.580	0.550	0.580	8,572,000	0.5686	5.45%
2012-02-01	0	0.550	0.550	0.560	0.540	0.570	5,120,000	2,848,000	0.5563	0.550	0.550	0.560	0.540	0.570	5,120,000	0.5563	0.00%
2012-01-31	0	0.550	0.540	0.550	0.530	0.560	4,380,011	2,388,165	0.5452	0.550	0.540	0.550	0.530	0.560	4,380,011	0.5452	3.77%
2012-01-30	0	0.530	0.530	0.540	0.530	0.570	5,332,000	2,923,800	0.5483	0.530	0.530	0.540	0.530	0.570	5,332,000	0.5483	-5.36%
2012-01-27	0	0.560	0.560	0.570	0.550	0.590	15,280,000	8,791,080	0.5753	0.560	0.560	0.570	0.550	0.590	15,280,000	0.5753	1.82%
2012-01-26	0	0.550	0.540	0.550	0.530	0.560	5,188,000	2,827,160	0.5449	0.550	0.540	0.550	0.530	0.560	5,188,000	0.5449	1.85%
2012-01-20	0	0.540	0.530	0.540	0.530	0.550	1,452,000	781,800	0.5384	0.540	0.530	0.540	0.530	0.550	1,452,000	0.5384	1.89%
2012-01-19	0	0.530	0.530	0.540	0.530	0.550	4,520,000	2,428,920	0.5374	0.530	0.530	0.540	0.530	0.550	4,520,000	0.5374	0.00%
2012-01-18	0	0.530	0.530	0.540	0.530	0.540	2,704,000	1,436,720	0.5313	0.530	0.530	0.540	0.530	0.540	2,704,000	0.5313	0.00%
2012-01-17	0	0.530	0.530	0.540	0.510	0.540	4,444,000	2,321,760	0.5224	0.530	0.530	0.540	0.510	0.540	4,444,000	0.5224	1.92%
2012-01-16	0	0.520	0.510	0.520	0.510	0.520	2,400,000	1,235,960	0.5150	0.520	0.510	0.520	0.510	0.520	2,400,000	0.5150	-3.70%
2012-01-13	0	0.540	0.530	0.540	0.530	0.550	2,738,000	1,468,060	0.5362	0.540	0.530	0.540	0.530	0.550	2,738,000	0.5362	0.00%
2012-01-12	0	0.540	0.530	0.550	0.520	0.560	18,028,000	9,830,120	0.5453	0.540	0.530	0.550	0.520	0.560	18,028,000	0.5453	1.89%
2012-01-11	0	0.530	0.520	0.530	0.510	0.530	5,828,000	3,024,680	0.5190	0.530	0.520	0.530	0.510	0.530	5,828,000	0.5190	3.92%
2012-01-10	0	0.510	0.500	0.510	0.500	0.510	1,788,000	907,720	0.5077	0.510	0.500	0.510	0.500	0.510	1,788,000	0.5077	2.00%
2012-01-09	0	0.500	0.500	0.510	0.495	0.510	1,720,000	859,360	0.4996	0.500	0.500	0.510	0.495	0.510	1,720,000	0.4996	-1.96%
2012-01-06	0	0.510	0.510	0.520	0.510	0.530	5,732,000	2,985,960	0.5209	0.510	0.510	0.520	0.510	0.530	5,732,000	0.5209	-3.77%
2012-01-05	0	0.530	0.520	0.530	0.510	0.530	1,620,000	844,560	0.5213	0.530	0.520	0.530	0.510	0.530	1,620,000	0.5213	0.00%
2012-01-04	0	0.530	0.520	0.540	0.510	0.540	20,372,000	10,654,440	0.5230	0.530	0.520	0.540	0.510	0.540	20,372,000	0.5230	1.92%
2012-01-03	0	0.520	0.510	0.520	0.510	0.530	620,000	320,320	0.5166	0.520	0.510	0.520	0.510	0.530	620,000	0.5166	0.00%
2011-12-30	0	0.520	0.510	0.520	0.510	0.530	1,928,000	995,160	0.5162	0.520	0.510	0.520	0.510	0.530	1,928,000	0.5162	1.96%
2011-12-29	0	0.510	0.500	0.510	0.500	0.520	2,984,000	1,538,400	0.5155	0.510	0.500	0.510	0.500	0.520	2,984,000	0.5155	-1.92%
2011-12-28	0	0.520	0.520	0.530	0.490	0.540	12,303,000	6,407,025	0.5208	0.520	0.520	0.530	0.490	0.540	12,303,000	0.5208	4.00%
2011-12-23	0	0.500	0.495	0.500	0.480	0.500	1,960,000	961,440	0.4905	0.500	0.495	0.500	0.480	0.500	1,960,000	0.4905	3.09%
2011-12-22	0	0.485	0.480	0.485	0.480	0.490	1,860,000	901,700	0.4848	0.485	0.480	0.485	0.480	0.490	1,860,000	0.4848	-2.02%
2011-12-21	0	0.495	0.490	0.495	0.485	0.500	2,244,000	1,103,300	0.4917	0.495	0.490	0.495	0.485	0.500	2,244,000	0.4917	2.06%
2011-12-20	0	0.485	0.480	0.490	0.480	0.500	2,008,000	988,820	0.4924	0.485	0.480	0.490	0.480	0.500	2,008,000	0.4924	-1.02%
2011-12-19	0	0.490	0.485	0.490	0.480	0.500	2,548,000	1,247,400	0.4896	0.490	0.485	0.490	0.480	0.500	2,548,000	0.4896	-3.92%
2011-12-16	0	0.510	0.500	0.510	0.490	0.510	2,748,000	1,362,360	0.4958	0.510	0.500	0.510	0.490	0.510	2,748,000	0.4958	5.15%
2011-12-15	0	0.485	0.485	0.490	0.480	0.500	3,192,000	1,564,020	0.4900	0.485	0.485	0.490	0.480	0.500	3,192,000	0.4900	-4.90%
2011-12-14	0	0.510	0.500	0.510	0.500	0.520	2,236,000	1,143,360	0.5113	0.510	0.500	0.510	0.500	0.520	2,236,000	0.5113	-1.92%
2011-12-13	0	0.520	0.510	0.530	0.510	0.530	3,088,000	1,612,120	0.5221	0.520	0.510	0.530	0.510	0.530	3,088,000	0.5221	-1.89%
2011-12-12	0	0.530	0.530	0.540	0.530	0.560	3,232,000	1,780,400	0.5509	0.530	0.530	0.540	0.530	0.560	3,232,000	0.5509	-3.64%
2011-12-09	0	0.550	0.540	0.550	0.540	0.580	7,752,000	4,344,240	0.5604	0.550	0.540	0.550	0.540	0.580	7,752,000	0.5604	-1.79%
2011-12-08	0	0.560	0.550	0.560	0.550	0.570	7,768,000	4,346,480	0.5595	0.560	0.550	0.560	0.550	0.570	7,768,000	0.5595	-1.75%
2011-12-07	0	0.570	0.570	0.580	0.570	0.590	4,880,000	2,819,520	0.5778	0.570	0.570	0.580	0.570	0.590	4,880,000	0.5778	0.00%
2011-12-06	0	0.570	0.560	0.570	0.560	0.590	4,654,000	2,643,880	0.5681	0.570	0.560	0.570	0.560	0.590	4,654,000	0.5681	-5.00%
2011-12-05	0	0.600	0.580	0.600	0.580	0.620	3,652,000	2,185,720	0.5985	0.600	0.580	0.600	0.580	0.620	3,652,000	0.5985	0.00%
2011-12-02	0	0.600	0.600	0.610	0.590	0.630	12,504,000	7,658,240	0.6125	0.600	0.600	0.610	0.590	0.630	12,504,000	0.6125	1.69%
2011-12-01	0	0.590	0.590	0.600	0.580	0.610	9,492,000	5,663,320	0.5966	0.590	0.590	0.600	0.580	0.610	9,492,000	0.5966	3.51%
2011-11-30	0	0.570	0.570	0.580	0.550	0.610	31,684,000	18,585,640	0.5866	0.570	0.570	0.580	0.550	0.610	31,684,000	0.5866	1.79%
2011-11-29	0	0.560	0.550	0.560	0.530	0.560	7,076,000	3,928,600	0.5552	0.560	0.550	0.560	0.530	0.560	7,076,000	0.5552	3.70%
2011-11-28	0	0.540	0.530	0.540	0.530	0.550	5,100,000	2,755,480	0.5403	0.540	0.530	0.540	0.530	0.550	5,100,000	0.5403	1.89%
2011-11-25	0	0.530	0.530	0.540	0.530	0.570	6,800,000	3,679,840	0.5412	0.530	0.530	0.540	0.530	0.570	6,800,000	0.5412	-7.02%
2011-11-24	0	0.570	0.560	0.570	0.540	0.570	9,808,000	5,517,120	0.5625	0.570	0.560	0.570	0.540	0.570	9,808,000	0.5625	0.00%
2011-11-23	0	0.570	0.560	0.570	0.560	0.610	13,228,000	7,575,800	0.5727	0.570	0.560	0.570	0.560	0.610	13,228,000	0.5727	-8.06%
2011-11-22	0	0.620	0.620	0.630	0.610	0.640	7,088,000	4,405,880	0.6216	0.620	0.620	0.630	0.610	0.640	7,088,000	0.6216	0.00%
2011-11-21	0	0.620	0.620	0.630	0.610	0.640	3,348,000	2,100,320	0.6273	0.620	0.620	0.630	0.610	0.640	3,348,000	0.6273	-3.12%
2011-11-18	0	0.640	0.630	0.640	0.620	0.640	6,033,633	3,822,139	0.6335	0.640	0.630	0.640	0.620	0.640	6,033,633	0.6335	-1.54%
2011-11-17	0	0.650	0.640	0.650	0.640	0.670	7,628,000	5,027,080	0.6590	0.650	0.640	0.650	0.640	0.670	7,628,000	0.6590	-1.52%
2011-11-16	0	0.660	0.660	0.670	0.650	0.690	10,040,000	6,665,400	0.6639	0.660	0.660	0.670	0.650	0.690	10,040,000	0.6639	-4.35%
2011-11-15	0	0.690	0.680	0.690	0.670	0.710	13,220,000	9,055,760	0.6850	0.690	0.680	0.690	0.670	0.710	13,220,000	0.6850	1.47%
2011-11-14	0	0.680	0.670	0.680	0.670	0.700	12,968,000	8,878,440	0.6846	0.680	0.670	0.680	0.670	0.700	12,968,000	0.6846	1.49%
2011-11-11	0	0.670	0.660	0.670	0.660	0.710	24,432,000	16,666,920	0.6822	0.670	0.660	0.670	0.660	0.710	24,432,000	0.6822	4.69%
2011-11-10	0	0.640	0.640	0.650	0.640	0.690	18,492,000	12,223,560	0.6610	0.640	0.640	0.650	0.640	0.690	18,492,000	0.6610	-8.57%
2011-11-09	0	0.700	0.690	0.700	0.660	0.720	25,628,000	17,912,040	0.6989	0.700	0.690	0.700	0.660	0.720	25,628,000	0.6989	7.69%
2011-11-08	0	0.650	0.650	0.660	0.650	0.690	6,400,000	4,292,560	0.6707	0.650	0.650	0.660	0.650	0.690	6,400,000	0.6707	-4.41%
2011-11-07	0	0.680	0.670	0.680	0.660	0.720	11,036,000	7,633,360	0.6917	0.680	0.670	0.680	0.660	0.720	11,036,000	0.6917	-4.23%
2011-11-04	0	0.710	0.700	0.710	0.690	0.720	17,287,000	12,265,170	0.7095	0.710	0.700	0.710	0.690	0.720	17,287,000	0.7095	2.90%
2011-11-03	0	0.690	0.680	0.690	0.670	0.780	77,128,250	56,875,490	0.7374	0.690	0.680	0.690	0.670	0.780	77,128,250	0.7374	-5.48%
2011-11-02	0	0.730	0.720	0.730	0.710	0.780	69,336,000	51,711,640	0.7458	0.730	0.720	0.730	0.710	0.780	69,336,000	0.7458	0.00%
2011-11-01	0	0.730	0.720	0.730	0.600	0.740	74,188,000	51,394,120	0.6928	0.730	0.720	0.730	0.600	0.740	74,188,000	0.6928	15.87%
2011-10-31	0	0.630	0.620	0.630	0.620	0.680	31,964,000	20,841,360	0.6520	0.630	0.620	0.630	0.620	0.680	31,964,000	0.6520	-8.70%
2011-10-28	0	0.690	0.680	0.690	0.670	0.770	38,081,558	27,222,108	0.7148	0.690	0.680	0.690	0.670	0.770	38,081,558	0.7148	-5.48%
2011-10-27	0	0.730	0.730	0.740	0.720	0.800	58,260,000	44,490,920	0.7637	0.730	0.730	0.740	0.720	0.800	58,260,000	0.7637	-6.41%
2011-10-26	0	0.780	0.770	0.780	0.650	0.820	134,236,000	100,095,000	0.7457	0.780	0.770	0.780	0.650	0.820	134,236,000	0.7457	11.43%
2011-10-25	0	0.700	0.690	0.700	0.680	0.810	96,586,000	71,268,240	0.7379	0.700	0.690	0.700	0.680	0.810	96,586,000	0.7379	-7.89%
2011-10-24	0	0.760	0.750	0.760	0.510	0.770	127,342,500	83,643,600	0.6568	0.760	0.750	0.760	0.510	0.770	127,342,500	0.6568	53.54%
2011-10-21	0	0.495	0.490	0.495	0.350	0.510	56,544,000	26,380,280	0.4665	0.495	0.490	0.495	0.350	0.510	56,544,000	0.4665	45.59%
2011-10-20	0	0.340	0.340	0.345	0.315	0.345	2,188,000	709,520	0.3243	0.340	0.340	0.345	0.315	0.345	2,188,000	0.3243	4.62%
2011-10-19	0	0.325	0.320	0.325	0.325	0.330	936,000	306,900	0.3279	0.325	0.320	0.325	0.325	0.330	936,000	0.3279	1.56%
2011-10-18	0	0.320	0.315	0.325	0.315	0.330	1,944,000	625,260	0.3216	0.320	0.315	0.325	0.315	0.330	1,944,000	0.3216	-8.57%
2011-10-17	0	0.350	0.340	0.350	0.340	0.350	1,932,000	669,700	0.3466	0.350	0.340	0.350	0.340	0.350	1,932,000	0.3466	7.69%
2011-10-14	0	0.325	0.325	0.335	0.325	0.355	3,604,000	1,234,340	0.3425	0.325	0.325	0.335	0.325	0.355	3,604,000	0.3425	-9.72%
2011-10-13	0	0.360	0.360	0.365	0.330	0.360	7,470,000	2,598,740	0.3479	0.360	0.360	0.365	0.330	0.360	7,470,000	0.3479	12.50%
2011-10-12	0	0.320	0.315	0.320	0.280	0.340	7,424,000	2,305,540	0.3106	0.320	0.315	0.320	0.280	0.340	7,424,000	0.3106	14.29%
2011-10-11	0	0.280	0.275	0.285	0.280	0.290	3,043,873	859,766	0.2825	0.280	0.275	0.285	0.280	0.290	3,043,873	0.2825	3.70%
2011-10-10	0	0.270	0.265	0.270	0.260	0.270	492,000	130,540	0.2653	0.270	0.265	0.270	0.260	0.270	492,000	0.2653	0.00%
2011-10-07	0	0.270	0.260	0.270	0.255	0.275	2,124,000	569,320	0.2680	0.270	0.260	0.270	0.255	0.275	2,124,000	0.2680	3.85%
2011-10-06	0	0.260	0.250	0.260	0.250	0.265	1,396,000	361,740	0.2591	0.260	0.250	0.260	0.250	0.265	1,396,000	0.2591	8.33%
2011-10-04	0	0.240	0.235	0.240	0.236	0.245	1,524,000	368,052	0.2415	0.240	0.235	0.240	0.236	0.245	1,524,000	0.2415	2.13%
2011-10-03	0	0.235	0.232	0.236	0.230	0.240	3,768,000	877,312	0.2328	0.235	0.232	0.236	0.230	0.240	3,768,000	0.2328	-9.62%
2011-09-30	0	0.260	0.255	0.260	0.255	0.265	1,512,000	391,760	0.2591	0.260	0.255	0.260	0.255	0.265	1,512,000	0.2591	0.00%
2011-09-28	0	0.260	0.255	0.270	0.260	0.275	3,444,000	928,060	0.2695	0.260	0.255	0.270	0.260	0.275	3,444,000	0.2695	-3.70%
2011-09-27	0	0.270	0.270	0.275	0.265	0.275	3,420,000	935,020	0.2734	0.270	0.270	0.275	0.265	0.275	3,420,000	0.2734	3.85%
2011-09-26	0	0.260	0.255	0.260	0.250	0.310	1,944,000	518,060	0.2665	0.260	0.255	0.260	0.250	0.310	1,944,000	0.2665	-11.86%
2011-09-23	0	0.295	0.290	0.295	0.270	0.295	1,652,000	467,020	0.2827	0.295	0.290	0.295	0.270	0.295	1,652,000	0.2827	-3.28%
2011-09-22	0	0.305	0.295	0.305	0.295	0.325	1,852,000	573,940	0.3099	0.305	0.295	0.305	0.295	0.325	1,852,000	0.3099	-11.59%
2011-09-21	0	0.345	0.340	0.345	0.340	0.350	728,008	249,782	0.3431	0.345	0.340	0.345	0.340	0.350	728,008	0.3431	0.00%
2011-09-20	0	0.345	0.345	0.350	0.345	0.355	1,424,000	496,940	0.3490	0.345	0.345	0.350	0.345	0.355	1,424,000	0.3490	-6.76%
2011-09-19	0	0.370	0.355	0.370	0.360	0.375	1,012,000	367,260	0.3629	0.370	0.355	0.370	0.360	0.375	1,012,000	0.3629	-2.63%
2011-09-16	0	0.380	0.380	0.385	0.375	0.385	844,000	320,960	0.3803	0.380	0.380	0.385	0.375	0.385	844,000	0.3803	2.70%
2011-09-15	0	0.370	0.365	0.370	0.355	0.390	1,332,000	500,060	0.3754	0.370	0.365	0.370	0.355	0.390	1,332,000	0.3754	-2.63%
2011-09-14	0	0.380	0.375	0.380	0.365	0.390	1,096,000	414,060	0.3778	0.380	0.375	0.380	0.365	0.390	1,096,000	0.3778	-5.00%
2011-09-12	0	0.400	0.400	0.405	0.395	0.410	608,000	243,560	0.4006	0.400	0.400	0.405	0.395	0.410	608,000	0.4006	-2.44%
2011-09-09	0	0.410	0.405	0.420	0.410	0.425	372,000	155,000	0.4167	0.410	0.405	0.420	0.410	0.425	372,000	0.4167	0.00%
2011-09-08	0	0.410	0.405	0.410	0.410	0.410	288,000	118,080	0.4100	0.410	0.405	0.410	0.410	0.410	288,000	0.4100	0.00%
2011-09-07	0	0.410	0.410	0.415	0.405	0.420	1,020,000	421,260	0.4130	0.410	0.410	0.415	0.405	0.420	1,020,000	0.4130	-2.38%
2011-09-06	0	0.420	0.410	0.425	0.405	0.420	312,000	128,180	0.4108	0.420	0.410	0.425	0.405	0.420	312,000	0.4108	0.00%
2011-09-05	0	0.420	0.420	0.425	0.420	0.445	996,000	424,360	0.4261	0.420	0.420	0.425	0.420	0.445	996,000	0.4261	-3.45%
2011-09-02	0	0.435	0.430	0.435	0.435	0.435	800,000	348,000	0.4350	0.435	0.430	0.435	0.435	0.435	800,000	0.4350	-3.33%
2011-09-01	0	0.450	0.445	0.450	0.450	0.455	640,000	289,900	0.4530	0.450	0.445	0.450	0.450	0.455	640,000	0.4530	0.00%
2011-08-31	0	0.450	0.450	0.455	0.440	0.455	692,500	311,470	0.4498	0.450	0.450	0.455	0.440	0.455	692,500	0.4498	1.12%
2011-08-30	0	0.445	0.440	0.445	0.440	0.450	876,000	389,480	0.4446	0.445	0.440	0.445	0.440	0.450	876,000	0.4446	1.14%
2011-08-29	0	0.440	0.440	0.445	0.430	0.445	896,000	393,300	0.4390	0.440	0.440	0.445	0.430	0.445	896,000	0.4390	0.00%
2011-08-26	0	0.440	0.435	0.440	0.430	0.445	1,268,000	552,240	0.4355	0.440	0.435	0.440	0.430	0.445	1,268,000	0.4355	-2.22%
2011-08-25	0	0.450	0.440	0.455	0.445	0.460	1,276,000	575,940	0.4514	0.450	0.440	0.455	0.445	0.460	1,276,000	0.4514	2.27%
2011-08-24	0	0.440	0.440	0.450	0.435	0.445	732,000	322,160	0.4401	0.440	0.440	0.450	0.435	0.445	732,000	0.4401	-1.12%
2011-08-23	0	0.445	0.445	0.450	0.430	0.445	224,000	97,700	0.4362	0.445	0.445	0.450	0.430	0.445	224,000	0.4362	3.49%
2011-08-22	0	0.430	0.430	0.435	0.425	0.450	1,896,000	815,140	0.4299	0.430	0.430	0.435	0.425	0.450	1,896,000	0.4299	-3.37%
2011-08-19	0	0.445	0.445	0.455	0.445	0.465	600,000	271,160	0.4519	0.445	0.445	0.455	0.445	0.465	600,000	0.4519	-5.32%
2011-08-18	0	0.470	0.470	0.475	0.470	0.485	552,000	262,240	0.4751	0.470	0.470	0.475	0.470	0.485	552,000	0.4751	-3.09%
2011-08-17	0	0.485	0.475	0.485	0.475	0.495	684,000	328,700	0.4806	0.485	0.475	0.485	0.475	0.495	684,000	0.4806	2.11%
2011-08-16	0	0.475	0.475	0.480	0.470	0.480	372,000	177,680	0.4776	0.475	0.475	0.480	0.470	0.480	372,000	0.4776	-2.06%
2011-08-15	0	0.485	0.475	0.485	0.470	0.485	828,000	397,240	0.4798	0.485	0.475	0.485	0.470	0.485	828,000	0.4798	3.19%
2011-08-12	0	0.470	0.460	0.470	0.455	0.475	1,220,000	568,580	0.4660	0.470	0.460	0.470	0.455	0.475	1,220,000	0.4660	1.08%
2011-08-11	0	0.465	0.460	0.465	0.450	0.465	536,000	244,460	0.4561	0.465	0.460	0.465	0.450	0.465	536,000	0.4561	-1.06%
2011-08-10	0	0.470	0.460	0.465	0.460	0.485	2,296,000	1,081,260	0.4709	0.470	0.460	0.465	0.460	0.485	2,296,000	0.4709	4.44%
2011-08-09	0	0.450	0.445	0.465	0.420	0.485	3,852,000	1,720,020	0.4465	0.450	0.445	0.465	0.420	0.485	3,852,000	0.4465	-8.16%
2011-08-08	0	0.490	0.485	0.490	0.465	0.510	3,552,000	1,700,340	0.4787	0.490	0.485	0.490	0.465	0.510	3,552,000	0.4787	-3.92%
2011-08-05	0	0.510	0.510	0.520	0.500	0.540	4,660,000	2,383,880	0.5116	0.510	0.510	0.520	0.500	0.540	4,660,000	0.5116	-8.93%
2011-08-04	0	0.560	0.560	0.570	0.560	0.590	2,364,000	1,348,480	0.5704	0.560	0.560	0.570	0.560	0.590	2,364,000	0.5704	-5.08%
2011-08-03	0	0.590	0.580	0.590	0.570	0.590	1,184,000	683,880	0.5776	0.590	0.580	0.590	0.570	0.590	1,184,000	0.5776	0.00%
2011-08-02	0	0.590	0.590	0.600	0.570	0.600	1,356,000	802,960	0.5922	0.590	0.590	0.600	0.570	0.600	1,356,000	0.5922	-1.67%
2011-08-01	0	0.600	0.590	0.600	0.600	0.600	208,000	124,800	0.6000	0.600	0.590	0.600	0.600	0.600	208,000	0.6000	1.69%
2011-07-29	0	0.590	0.590	0.600	0.590	0.610	368,000	219,640	0.5968	0.590	0.590	0.600	0.590	0.610	368,000	0.5968	-3.28%
2011-07-28	0	0.610	0.600	0.610	0.590	0.610	856,000	514,200	0.6007	0.610	0.600	0.610	0.590	0.610	856,000	0.6007	1.67%
2011-07-27	0	0.600	0.590	0.600	0.590	0.600	704,000	422,320	0.5999	0.600	0.590	0.600	0.590	0.600	704,000	0.5999	-1.64%
2011-07-26	0	0.610	0.600	0.620	0.580	0.610	928,000	555,800	0.5989	0.610	0.600	0.620	0.580	0.610	928,000	0.5989	5.17%
2011-07-25	0	0.580	0.580	0.590	0.550	0.620	2,084,000	1,237,640	0.5939	0.580	0.580	0.590	0.550	0.620	2,084,000	0.5939	-6.45%
2011-07-22	0	0.620	0.610	0.620	0.610	0.630	304,000	188,200	0.6191	0.620	0.610	0.620	0.610	0.630	304,000	0.6191	0.00%
2011-07-21	0	0.620	0.610	0.620	0.610	0.620	464,000	285,760	0.6159	0.620	0.610	0.620	0.610	0.620	464,000	0.6159	0.00%
2011-07-20	0	0.620	0.610	0.620	0.610	0.630	1,016,000	625,560	0.6157	0.620	0.610	0.620	0.610	0.630	1,016,000	0.6157	0.00%
2011-07-19	0	0.620	0.610	0.620	0.610	0.620	584,000	361,200	0.6185	0.620	0.610	0.620	0.610	0.620	584,000	0.6185	-1.59%
2011-07-18	0	0.630	0.610	0.630	0.610	0.630	536,000	333,240	0.6217	0.630	0.610	0.630	0.610	0.630	536,000	0.6217	1.61%
2011-07-15	0	0.620	0.620	0.630	0.620	0.630	488,000	303,040	0.6210	0.620	0.620	0.630	0.620	0.630	488,000	0.6210	-3.12%
2011-07-14	0	0.640	0.630	0.640	0.620	0.640	356,000	223,680	0.6283	0.640	0.630	0.640	0.620	0.640	356,000	0.6283	1.59%
2011-07-13	0	0.630	0.630	0.640	0.610	0.640	1,224,000	761,680	0.6223	0.630	0.630	0.640	0.610	0.640	1,224,000	0.6223	1.61%
2011-07-12	0	0.620	0.610	0.620	0.620	0.660	1,176,000	740,600	0.6298	0.620	0.610	0.620	0.620	0.660	1,176,000	0.6298	-4.62%
2011-07-11	0	0.650	0.640	0.650	0.640	0.660	1,316,000	855,120	0.6498	0.650	0.640	0.650	0.640	0.660	1,316,000	0.6498	0.00%
2011-07-08	0	0.650	0.650	0.660	0.650	0.680	2,404,000	1,607,160	0.6685	0.650	0.650	0.660	0.650	0.680	2,404,000	0.6685	-1.52%
2011-07-07	0	0.660	0.650	0.660	0.650	0.670	2,410,984	1,592,970	0.6607	0.660	0.650	0.660	0.650	0.670	2,410,984	0.6607	1.54%
2011-07-06	0	0.650	0.640	0.660	0.640	0.660	2,116,000	1,372,920	0.6488	0.650	0.640	0.660	0.640	0.660	2,116,000	0.6488	0.00%
2011-07-05	0	0.650	0.650	0.660	0.640	0.660	3,243,556	2,109,551	0.6504	0.650	0.650	0.660	0.640	0.660	3,243,556	0.6504	0.00%
2011-07-04	0	0.650	0.650	0.660	0.620	0.670	3,000,000	1,947,200	0.6491	0.650	0.650	0.660	0.620	0.670	3,000,000	0.6491	4.84%
2011-06-30	0	0.620	0.600	0.620	0.600	0.620	1,132,526	690,686	0.6099	0.620	0.600	0.620	0.600	0.620	1,132,526	0.6099	1.64%
2011-06-29	0	0.610	0.600	0.610	0.600	0.610	936,000	566,200	0.6049	0.610	0.600	0.610	0.600	0.610	936,000	0.6049	0.00%
2011-06-28	0	0.610	0.600	0.610	0.600	0.620	1,688,000	1,016,240	0.6020	0.610	0.600	0.610	0.600	0.620	1,688,000	0.6020	-1.61%
2011-06-27	0	0.620	0.600	0.620	0.600	0.620	888,000	544,240	0.6129	0.620	0.600	0.620	0.600	0.620	888,000	0.6129	0.00%
2011-06-24	0	0.620	0.610	0.620	0.600	0.620	1,456,000	887,880	0.6098	0.620	0.610	0.620	0.600	0.620	1,456,000	0.6098	3.33%
2011-06-23	0	0.600	0.600	0.610	0.590	0.600	2,240,000	1,333,000	0.5951	0.600	0.600	0.610	0.590	0.600	2,240,000	0.5951	0.00%
2011-06-22	0	0.600	0.590	0.600	0.590	0.610	1,532,000	913,480	0.5963	0.600	0.590	0.600	0.590	0.610	1,532,000	0.5963	1.69%
2011-06-21	0	0.590	0.590	0.600	0.580	0.610	1,220,000	716,080	0.5870	0.590	0.590	0.600	0.580	0.610	1,220,000	0.5870	-1.67%
2011-06-20	0	0.600	0.580	0.600	0.590	0.610	796,000	473,760	0.5952	0.600	0.580	0.600	0.590	0.610	796,000	0.5952	1.69%
2011-06-17	0	0.590	0.590	0.600	0.590	0.630	660,000	395,400	0.5991	0.590	0.590	0.600	0.590	0.630	660,000	0.5991	-3.28%
2011-06-16	0	0.610	0.600	0.610	0.600	0.610	1,964,000	1,182,080	0.6019	0.610	0.600	0.610	0.600	0.610	1,964,000	0.6019	-3.17%
2011-06-15	0	0.630	0.620	0.630	0.620	0.640	172,000	108,320	0.6298	0.630	0.620	0.630	0.620	0.640	172,000	0.6298	0.00%
2011-06-14	0	0.630	0.620	0.630	0.620	0.640	760,000	473,360	0.6228	0.630	0.620	0.630	0.620	0.640	760,000	0.6228	0.00%
2011-06-13	0	0.630	0.620	0.630	0.610	0.630	848,000	526,080	0.6204	0.630	0.620	0.630	0.610	0.630	848,000	0.6204	-3.08%
2011-06-10	0	0.650	0.630	0.650	0.630	0.650	1,576,000	1,008,600	0.6400	0.650	0.630	0.650	0.630	0.650	1,576,000	0.6400	0.00%
2011-06-09	0	0.650	0.650	0.660	0.650	0.660	2,548,000	1,668,120	0.6547	0.650	0.650	0.660	0.650	0.660	2,548,000	0.6547	-1.52%
2011-06-08	0	0.660	0.660	0.670	0.660	0.680	672,000	450,960	0.6711	0.660	0.660	0.670	0.660	0.680	672,000	0.6711	-1.49%
2011-06-07	0	0.670	0.670	0.680	0.670	0.680	1,736,000	1,163,560	0.6703	0.670	0.670	0.680	0.670	0.680	1,736,000	0.6703	-1.47%
2011-06-03	0	0.680	0.670	0.680	0.670	0.690	1,538,000	1,043,620	0.6786	0.680	0.670	0.680	0.670	0.690	1,538,000	0.6786	0.00%
2011-06-02	0	0.680	0.680	0.690	0.670	0.680	996,000	677,120	0.6798	0.680	0.680	0.690	0.670	0.680	996,000	0.6798	-1.45%
2011-06-01	0	0.690	0.690	0.700	0.680	0.700	1,596,000	1,099,560	0.6889	0.690	0.690	0.700	0.680	0.700	1,596,000	0.6889	-1.43%
2011-05-31	0	0.700	0.690	0.700	0.680	0.700	2,288,000	1,580,400	0.6907	0.700	0.690	0.700	0.680	0.700	2,288,000	0.6907	0.00%
2011-05-30	0	0.700	0.690	0.700	0.690	0.700	1,784,000	1,243,640	0.6971	0.700	0.690	0.700	0.690	0.700	1,784,000	0.6971	1.45%
2011-05-27	0	0.690	0.690	0.700	0.690	0.710	1,752,000	1,221,120	0.6970	0.690	0.690	0.700	0.690	0.710	1,752,000	0.6970	-2.82%
2011-05-26	0	0.710	0.690	0.710	0.680	0.750	10,824,000	7,658,640	0.7076	0.710	0.690	0.710	0.680	0.750	10,824,000	0.7076	4.41%
2011-05-25	0	0.680	0.680	0.690	0.680	0.700	2,188,000	1,505,240	0.6880	0.680	0.680	0.690	0.680	0.700	2,188,000	0.6880	-1.45%
2011-05-24	0	0.690	0.680	0.700	0.680	0.700	656,000	452,440	0.6897	0.690	0.680	0.700	0.680	0.700	656,000	0.6897	1.47%
2011-05-23	0	0.680	0.680	0.690	0.680	0.690	1,944,000	1,329,600	0.6840	0.680	0.680	0.690	0.680	0.690	1,944,000	0.6840	-2.86%
2011-05-20	0	0.700	0.690	0.700	0.690	0.710	1,676,000	1,163,080	0.6940	0.700	0.690	0.700	0.690	0.710	1,676,000	0.6940	-1.41%
2011-05-19	0	0.710	0.700	0.710	0.710	0.740	9,660,000	7,032,480	0.7280	0.710	0.700	0.710	0.710	0.740	9,660,000	0.7280	0.00%
2011-05-18	0	0.710	0.700	0.710	0.680	0.710	1,856,000	1,296,800	0.6987	0.710	0.700	0.710	0.680	0.710	1,856,000	0.6987	1.43%
2011-05-17	0	0.700	0.680	0.700	0.660	0.700	987,474	671,642	0.6802	0.700	0.680	0.700	0.660	0.700	987,474	0.6802	2.94%
2011-05-16	0	0.680	0.680	0.690	0.670	0.690	588,000	396,760	0.6748	0.680	0.680	0.690	0.670	0.690	588,000	0.6748	0.00%
2011-05-13	0	0.680	0.680	0.700	0.660	0.700	2,028,000	1,379,240	0.6801	0.680	0.680	0.700	0.660	0.700	2,028,000	0.6801	-1.45%
2011-05-12	0	0.690	0.690	0.700	0.680	0.710	2,360,000	1,641,640	0.6956	0.690	0.690	0.700	0.680	0.710	2,360,000	0.6956	0.00%
2011-05-11	0	0.690	0.690	0.700	0.690	0.710	700,000	490,080	0.7001	0.690	0.690	0.700	0.690	0.710	700,000	0.7001	-2.82%
2011-05-09	0	0.710	0.700	0.710	0.690	0.720	2,496,000	1,765,840	0.7075	0.710	0.700	0.710	0.690	0.720	2,496,000	0.7075	4.41%
2011-05-06	0	0.680	0.680	0.690	0.670	0.690	1,508,000	1,023,400	0.6786	0.680	0.680	0.690	0.670	0.690	1,508,000	0.6786	0.00%
2011-05-05	0	0.680	0.680	0.690	0.680	0.690	1,548,000	1,063,480	0.6870	0.680	0.680	0.690	0.680	0.690	1,548,000	0.6870	0.00%
2011-05-04	0	0.680	0.680	0.690	0.670	0.700	3,516,000	2,401,120	0.6829	0.680	0.680	0.690	0.670	0.700	3,516,000	0.6829	-2.86%
2011-05-03	0	0.700	0.700	0.710	0.700	0.710	285,000	201,530	0.7071	0.700	0.700	0.710	0.700	0.710	285,000	0.7071	-1.41%
2011-04-29	0	0.710	0.710	0.720	0.700	0.720	1,730,750	1,227,990	0.7095	0.710	0.710	0.720	0.700	0.720	1,730,750	0.7095	-1.39%
2011-04-28	0	0.720	0.720	0.730	0.710	0.740	2,720,000	1,970,840	0.7246	0.720	0.720	0.730	0.710	0.740	2,720,000	0.7246	-1.37%
2011-04-27	0	0.730	0.730	0.740	0.730	0.740	2,164,000	1,597,360	0.7382	0.730	0.730	0.740	0.730	0.740	2,164,000	0.7382	-1.35%
2011-04-26	0	0.740	0.730	0.740	0.730	0.740	1,776,000	1,302,800	0.7336	0.740	0.730	0.740	0.730	0.740	1,776,000	0.7336	0.00%
2011-04-21	0	0.740	0.740	0.750	0.740	0.750	1,972,000	1,474,440	0.7477	0.740	0.740	0.750	0.740	0.750	1,972,000	0.7477	1.37%
2011-04-20	0	0.730	0.730	0.750	0.730	0.740	1,494,000	1,104,240	0.7391	0.730	0.730	0.750	0.730	0.740	1,494,000	0.7391	0.00%
2011-04-19	0	0.730	0.730	0.740	0.730	0.740	1,572,000	1,155,680	0.7352	0.730	0.730	0.740	0.730	0.740	1,572,000	0.7352	-1.35%
2011-04-18	0	0.740	0.740	0.750	0.740	0.760	3,096,000	2,309,280	0.7459	0.740	0.740	0.750	0.740	0.760	3,096,000	0.7459	-2.63%
2011-04-15	0	0.760	0.760	0.770	0.740	0.770	5,536,908	4,181,244	0.7552	0.760	0.760	0.770	0.740	0.770	5,536,908	0.7552	4.11%
2011-04-14	0	0.730	0.730	0.740	0.730	0.750	552,000	408,560	0.7401	0.730	0.730	0.740	0.730	0.750	552,000	0.7401	-2.67%
2011-04-13	0	0.750	0.740	0.750	0.740	0.750	960,000	711,320	0.7410	0.750	0.740	0.750	0.740	0.750	960,000	0.7410	1.35%
2011-04-12	0	0.740	0.740	0.750	0.730	0.760	3,576,000	2,665,800	0.7455	0.740	0.740	0.750	0.730	0.760	3,576,000	0.7455	-2.63%
2011-04-11	0	0.760	0.760	0.770	0.750	0.780	5,976,000	4,564,000	0.7637	0.760	0.760	0.770	0.750	0.780	5,976,000	0.7637	1.33%
2011-04-08	0	0.750	0.740	0.750	0.740	0.750	2,800,000	2,073,480	0.7405	0.750	0.740	0.750	0.740	0.750	2,800,000	0.7405	1.35%
2011-04-07	0	0.740	0.730	0.740	0.730	0.760	4,912,000	3,658,120	0.7447	0.740	0.730	0.740	0.730	0.760	4,912,000	0.7447	-1.33%
2011-04-06	0	0.750	0.750	0.760	0.700	0.790	37,600,000	28,752,040	0.7647	0.750	0.750	0.760	0.700	0.790	37,600,000	0.7647	7.14%
2011-04-04	0	0.700	0.690	0.700	0.670	0.700	2,162,000	1,478,460	0.6838	0.700	0.690	0.700	0.670	0.700	2,162,000	0.6838	2.94%
2011-04-01	0	0.680	0.670	0.680	0.670	0.690	1,568,000	1,066,520	0.6802	0.680	0.670	0.680	0.670	0.690	1,568,000	0.6802	-1.45%
2011-03-31	0	0.690	0.680	0.690	0.680	0.700	1,468,000	1,009,600	0.6877	0.690	0.680	0.690	0.680	0.700	1,468,000	0.6877	0.00%
2011-03-30	0	0.690	0.680	0.690	0.680	0.700	708,000	487,720	0.6889	0.690	0.680	0.690	0.680	0.700	708,000	0.6889	1.47%
2011-03-29	0	0.680	0.680	0.690	0.680	0.690	1,064,000	733,520	0.6894	0.680	0.680	0.690	0.680	0.690	1,064,000	0.6894	-1.45%
2011-03-28	0	0.690	0.690	0.700	0.690	0.710	1,392,000	969,080	0.6962	0.690	0.690	0.700	0.690	0.710	1,392,000	0.6962	-2.82%
2011-03-25	0	0.710	0.700	0.710	0.690	0.710	2,196,000	1,542,000	0.7022	0.710	0.700	0.710	0.690	0.710	2,196,000	0.7022	2.90%
2011-03-24	0	0.690	0.690	0.700	0.690	0.710	4,444,000	3,123,960	0.7030	0.690	0.690	0.700	0.690	0.710	4,444,000	0.7030	0.00%
2011-03-23	0	0.690	0.680	0.690	0.680	0.720	4,396,000	3,049,560	0.6937	0.690	0.680	0.690	0.680	0.720	4,396,000	0.6937	-1.43%
2011-03-22	0	0.700	0.690	0.700	0.660	0.710	5,682,000	3,882,800	0.6834	0.700	0.690	0.700	0.660	0.710	5,682,000	0.6834	6.06%
2011-03-21	0	0.660	0.650	0.660	0.650	0.670	3,756,000	2,480,840	0.6605	0.660	0.650	0.660	0.650	0.670	3,756,000	0.6605	1.54%
2011-03-18	0	0.650	0.640	0.650	0.630	0.650	1,948,000	1,248,480	0.6409	0.650	0.640	0.650	0.630	0.650	1,948,000	0.6409	1.56%
2011-03-17	0	0.640	0.630	0.640	0.620	0.660	4,468,000	2,845,600	0.6369	0.640	0.630	0.640	0.620	0.660	4,468,000	0.6369	-5.88%
2011-03-16	0	0.680	0.670	0.680	0.660	0.680	1,796,000	1,201,000	0.6687	0.680	0.670	0.680	0.660	0.680	1,796,000	0.6687	1.49%
2011-03-15	0	0.670	0.670	0.680	0.650	0.710	4,188,000	2,817,960	0.6729	0.670	0.670	0.680	0.650	0.710	4,188,000	0.6729	-5.63%
2011-03-14	0	0.710	0.700	0.710	0.690	0.710	1,736,000	1,214,640	0.6997	0.710	0.700	0.710	0.690	0.710	1,736,000	0.6997	0.00%
2011-03-11	0	0.710	0.710	0.720	0.710	0.730	2,256,000	1,609,720	0.7135	0.710	0.710	0.720	0.710	0.730	2,256,000	0.7135	-2.74%
2011-03-10	0	0.730	0.720	0.730	0.720	0.740	1,612,000	1,173,560	0.7280	0.730	0.720	0.730	0.720	0.740	1,612,000	0.7280	-1.35%
2011-03-09	0	0.740	0.740	0.750	0.730	0.750	2,716,000	2,016,360	0.7424	0.740	0.740	0.750	0.730	0.750	2,716,000	0.7424	1.37%
2011-03-08	0	0.730	0.720	0.730	0.720	0.730	1,364,000	990,520	0.7262	0.730	0.720	0.730	0.720	0.730	1,364,000	0.7262	0.00%
2011-03-07	0	0.730	0.730	0.740	0.730	0.750	1,088,000	799,040	0.7344	0.730	0.730	0.740	0.730	0.750	1,088,000	0.7344	-2.67%
2011-03-04	0	0.750	0.740	0.750	0.730	0.750	3,042,000	2,255,600	0.7415	0.750	0.740	0.750	0.730	0.750	3,042,000	0.7415	2.74%
2011-03-03	0	0.730	0.720	0.730	0.700	0.730	4,228,000	3,059,880	0.7237	0.730	0.720	0.730	0.700	0.730	4,228,000	0.7237	2.82%
2011-03-02	0	0.710	0.700	0.710	0.690	0.710	1,276,000	893,240	0.7000	0.710	0.700	0.710	0.690	0.710	1,276,000	0.7000	0.00%
2011-03-01	0	0.710	0.710	0.720	0.690	0.720	3,672,000	2,604,360	0.7092	0.710	0.710	0.720	0.690	0.720	3,672,000	0.7092	1.43%
2011-02-28	0	0.700	0.690	0.700	0.700	0.720	1,724,000	1,212,440	0.7033	0.700	0.690	0.700	0.700	0.720	1,724,000	0.7033	0.00%
2011-02-25	0	0.700	0.700	0.710	0.700	0.720	2,204,000	1,559,640	0.7076	0.700	0.700	0.710	0.700	0.720	2,204,000	0.7076	1.45%
2011-02-24	0	0.690	0.680	0.700	0.680	0.730	3,236,000	2,280,280	0.7047	0.690	0.680	0.700	0.680	0.730	3,236,000	0.7047	-5.48%
2011-02-23	0	0.730	0.720	0.730	0.720	0.740	2,144,000	1,554,440	0.7250	0.730	0.720	0.730	0.720	0.740	2,144,000	0.7250	0.00%
2011-02-22	0	0.730	0.730	0.740	0.730	0.760	7,832,000	5,790,720	0.7394	0.730	0.730	0.740	0.730	0.760	7,832,000	0.7394	-5.19%
2011-02-21	0	0.770	0.760	0.770	0.770	0.770	1,988,000	1,530,760	0.7700	0.770	0.760	0.770	0.770	0.770	1,988,000	0.7700	-2.53%
2011-02-18	0	0.790	0.780	0.790	0.770	0.790	2,248,000	1,752,560	0.7796	0.790	0.780	0.790	0.770	0.790	2,248,000	0.7796	1.28%
2011-02-17	0	0.780	0.780	0.790	0.770	0.790	2,188,000	1,708,320	0.7808	0.780	0.780	0.790	0.770	0.790	2,188,000	0.7808	-1.27%
2011-02-16	0	0.790	0.780	0.790	0.780	0.800	3,664,000	2,899,920	0.7915	0.790	0.780	0.790	0.780	0.800	3,664,000	0.7915	1.28%
2011-02-15	0	0.780	0.780	0.790	0.780	0.830	6,428,000	5,107,640	0.7946	0.780	0.780	0.790	0.780	0.830	6,428,000	0.7946	-4.88%
2011-02-14	0	0.820	0.810	0.820	0.810	0.860	14,616,000	12,243,680	0.8377	0.820	0.810	0.820	0.810	0.860	14,616,000	0.8377	0.00%
2011-02-11	0	0.820	0.820	0.830	0.790	0.830	9,516,000	7,676,480	0.8067	0.820	0.820	0.830	0.790	0.830	9,516,000	0.8067	5.13%
2011-02-10	0	0.780	0.770	0.780	0.770	0.790	1,916,000	1,500,560	0.7832	0.780	0.770	0.780	0.770	0.790	1,916,000	0.7832	-1.27%
2011-02-09	0	0.790	0.790	0.800	0.790	0.810	2,076,000	1,662,840	0.8010	0.790	0.790	0.800	0.790	0.810	2,076,000	0.8010	-3.66%
2011-02-08	0	0.820	0.810	0.830	0.800	0.830	4,804,000	3,950,080	0.8222	0.820	0.810	0.830	0.800	0.830	4,804,000	0.8222	2.50%
2011-02-07	0	0.800	0.800	0.810	0.790	0.810	1,100,000	884,600	0.8042	0.800	0.800	0.810	0.790	0.810	1,100,000	0.8042	0.00%
2011-02-02	0	0.800	0.800	0.810	0.800	0.810	644,000	516,360	0.8018	0.800	0.800	0.810	0.800	0.810	644,000	0.8018	1.27%
2011-02-01	0	0.790	0.790	0.800	0.780	0.790	1,196,000	943,920	0.7892	0.790	0.790	0.800	0.780	0.790	1,196,000	0.7892	0.00%
2011-01-31	0	0.790	0.780	0.790	0.770	0.790	1,531,000	1,198,130	0.7826	0.790	0.780	0.790	0.770	0.790	1,531,000	0.7826	1.28%
2011-01-28	0	0.780	0.780	0.790	0.780	0.800	4,204,000	3,349,480	0.7967	0.780	0.780	0.790	0.780	0.800	4,204,000	0.7967	-1.27%
2011-01-27	0	0.790	0.790	0.800	0.790	0.810	2,600,000	2,079,720	0.7999	0.790	0.790	0.800	0.790	0.810	2,600,000	0.7999	-1.25%
2011-01-26	0	0.800	0.790	0.800	0.790	0.810	1,696,000	1,359,800	0.8018	0.800	0.790	0.800	0.790	0.810	1,696,000	0.8018	0.00%
2011-01-25	0	0.800	0.790	0.810	0.800	0.820	2,992,000	2,419,880	0.8088	0.800	0.790	0.810	0.800	0.820	2,992,000	0.8088	-1.23%
2011-01-24	0	0.810	0.810	0.820	0.810	0.830	1,874,000	1,533,320	0.8182	0.810	0.810	0.820	0.810	0.830	1,874,000	0.8182	-2.41%
2011-01-21	0	0.830	0.830	0.840	0.830	0.850	2,188,000	1,824,320	0.8338	0.830	0.830	0.840	0.830	0.850	2,188,000	0.8338	-1.19%
2011-01-20	0	0.840	0.840	0.850	0.830	0.860	5,776,000	4,872,040	0.8435	0.840	0.840	0.850	0.830	0.860	5,776,000	0.8435	-2.33%
2011-01-19	0	0.860	0.860	0.870	0.850	0.870	3,744,000	3,236,120	0.8643	0.860	0.860	0.870	0.850	0.870	3,744,000	0.8643	0.00%
2011-01-18	0	0.860	0.860	0.870	0.860	0.900	15,864,000	13,963,640	0.8802	0.860	0.860	0.870	0.860	0.900	15,864,000	0.8802	0.00%
2011-01-17	0	0.860	0.850	0.860	0.840	0.880	5,852,000	5,046,760	0.8624	0.860	0.850	0.860	0.840	0.880	5,852,000	0.8624	2.38%
2011-01-14	0	0.840	0.830	0.850	0.840	0.870	4,372,000	3,726,160	0.8523	0.840	0.830	0.850	0.840	0.870	4,372,000	0.8523	-2.33%
2011-01-13	0	0.860	0.860	0.870	0.860	0.880	4,100,000	3,554,560	0.8670	0.860	0.860	0.870	0.860	0.880	4,100,000	0.8670	-2.27%
2011-01-12	0	0.880	0.870	0.880	0.860	0.890	9,484,000	8,287,240	0.8738	0.880	0.870	0.880	0.860	0.890	9,484,000	0.8738	1.15%
2011-01-11	0	0.870	0.870	0.880	0.860	0.920	21,944,000	19,630,400	0.8946	0.870	0.870	0.880	0.860	0.920	21,944,000	0.8946	1.16%
2011-01-10	0	0.860	0.860	0.870	0.860	0.890	7,168,000	6,224,240	0.8683	0.860	0.860	0.870	0.860	0.890	7,168,000	0.8683	-2.27%
2011-01-07	0	0.880	0.870	0.880	0.840	0.900	31,160,000	27,507,160	0.8828	0.880	0.870	0.880	0.840	0.900	31,160,000	0.8828	4.76%
2011-01-06	0	0.840	0.830	0.840	0.830	0.850	1,221,250	1,021,508	0.8364	0.840	0.830	0.840	0.830	0.850	1,221,250	0.8364	-1.18%
2011-01-05	0	0.850	0.840	0.850	0.830	0.850	3,272,000	2,747,640	0.8397	0.850	0.840	0.850	0.830	0.850	3,272,000	0.8397	0.00%
2011-01-04	0	0.850	0.840	0.860	0.840	0.870	7,962,000	6,817,220	0.8562	0.850	0.840	0.860	0.840	0.870	7,962,000	0.8562	1.19%
2011-01-03	0	0.840	0.830	0.840	0.790	0.850	13,748,000	11,418,720	0.8306	0.840	0.830	0.840	0.790	0.850	13,748,000	0.8306	5.00%
2010-12-31	0	0.800	0.790	0.800	0.780	0.800	1,244,000	986,760	0.7932	0.800	0.790	0.800	0.780	0.800	1,244,000	0.7932	1.27%
2010-12-30	0	0.790	0.780	0.790	0.770	0.790	2,335,227	1,819,380	0.7791	0.790	0.780	0.790	0.770	0.790	2,335,227	0.7791	2.60%
2010-12-29	0	0.770	0.770	0.780	0.750	0.790	2,160,000	1,679,400	0.7775	0.770	0.770	0.780	0.750	0.790	2,160,000	0.7775	2.67%
2010-12-28	0	0.750	0.750	0.760	0.750	0.760	1,979,250	1,485,460	0.7505	0.750	0.750	0.760	0.750	0.760	1,979,250	0.7505	-1.32%
2010-12-24	0	0.760	0.760	0.770	0.760	0.770	588,000	447,200	0.7605	0.760	0.760	0.770	0.760	0.770	588,000	0.7605	1.33%
2010-12-23	0	0.750	0.750	0.760	0.750	0.780	796,000	606,240	0.7616	0.750	0.750	0.760	0.750	0.780	796,000	0.7616	-2.60%
2010-12-22	0	0.770	0.760	0.770	0.760	0.780	1,144,000	882,120	0.7711	0.770	0.760	0.770	0.760	0.780	1,144,000	0.7711	-1.28%
2010-12-21	0	0.780	0.770	0.780	0.750	0.780	2,168,000	1,648,000	0.7601	0.780	0.770	0.780	0.750	0.780	2,168,000	0.7601	5.41%
2010-12-20	0	0.740	0.740	0.750	0.740	0.760	2,496,000	1,875,560	0.7514	0.740	0.740	0.750	0.740	0.760	2,496,000	0.7514	-2.63%
2010-12-17	0	0.760	0.770	0.780	0.760	0.780	2,400,000	1,850,280	0.7710	0.760	0.770	0.780	0.760	0.780	2,400,000	0.7710	0.00%
2010-12-16	0	0.760	0.760	0.770	0.760	0.780	3,318,000	2,544,500	0.7669	0.760	0.760	0.770	0.760	0.780	3,318,000	0.7669	-2.56%
2010-12-15	0	0.780	0.770	0.780	0.770	0.790	4,244,000	3,316,120	0.7814	0.780	0.770	0.780	0.770	0.790	4,244,000	0.7814	-2.50%
2010-12-14	0	0.800	0.790	0.800	0.790	0.800	1,064,000	849,760	0.7986	0.800	0.790	0.800	0.790	0.800	1,064,000	0.7986	0.00%
2010-12-13	0	0.800	0.800	0.810	0.790	0.810	1,746,000	1,394,840	0.7989	0.800	0.800	0.810	0.790	0.810	1,746,000	0.7989	1.27%
2010-12-10	0	0.790	0.790	0.800	0.790	0.810	7,780,000	6,204,640	0.7975	0.790	0.790	0.800	0.790	0.810	7,780,000	0.7975	-1.25%
2010-12-09	0	0.800	0.790	0.810	0.790	0.810	3,147,500	2,516,855	0.7996	0.800	0.790	0.810	0.790	0.810	3,147,500	0.7996	-1.23%
2010-12-08	0	0.810	0.800	0.810	0.800	0.830	6,328,000	5,128,080	0.8104	0.810	0.800	0.810	0.800	0.830	6,328,000	0.8104	-2.41%
2010-12-07	0	0.830	0.820	0.830	0.820	0.850	5,236,000	4,362,200	0.8331	0.830	0.820	0.830	0.820	0.850	5,236,000	0.8331	-1.19%
2010-12-06	0	0.840	0.830	0.840	0.840	0.860	2,296,000	1,948,800	0.8488	0.840	0.830	0.840	0.840	0.860	2,296,000	0.8488	-1.18%
2010-12-03	0	0.850	0.850	0.860	0.830	0.880	18,714,000	16,101,060	0.8604	0.850	0.850	0.860	0.830	0.880	18,714,000	0.8604	2.41%
2010-12-02	0	0.830	0.820	0.830	0.820	0.860	7,908,000	6,651,680	0.8411	0.830	0.820	0.830	0.820	0.860	7,908,000	0.8411	0.00%
2010-12-01	0	0.830	0.820	0.830	0.790	0.830	9,780,000	7,968,120	0.8147	0.830	0.820	0.830	0.790	0.830	9,780,000	0.8147	3.75%
2010-11-30	0	0.800	0.790	0.800	0.780	0.800	2,300,000	1,827,880	0.7947	0.800	0.790	0.800	0.780	0.800	2,300,000	0.7947	0.00%
2010-11-29	0	0.800	0.790	0.800	0.780	0.800	4,033,600	3,166,304	0.7850	0.800	0.790	0.800	0.780	0.800	4,033,600	0.7850	0.00%
2010-11-26	0	0.800	0.790	0.800	0.790	0.820	3,348,000	2,682,600	0.8013	0.800	0.790	0.800	0.790	0.820	3,348,000	0.8013	0.00%
2010-11-25	0	0.800	0.790	0.800	0.780	0.810	2,932,000	2,305,000	0.7862	0.800	0.790	0.800	0.780	0.810	2,932,000	0.7862	2.56%
2010-11-24	0	0.780	0.780	0.790	0.780	0.810	3,332,000	2,617,720	0.7856	0.780	0.780	0.790	0.780	0.810	3,332,000	0.7856	1.30%
2010-11-23	0	0.770	0.770	0.780	0.770	0.800	4,944,000	3,858,880	0.7805	0.770	0.770	0.780	0.770	0.800	4,944,000	0.7805	-3.75%
2010-11-22	0	0.800	0.800	0.810	0.790	0.820	4,100,000	3,289,880	0.8024	0.800	0.800	0.810	0.790	0.820	4,100,000	0.8024	-2.44%
2010-11-19	0	0.820	0.810	0.820	0.810	0.840	3,480,000	2,866,120	0.8236	0.820	0.810	0.820	0.810	0.840	3,480,000	0.8236	0.00%
2010-11-18	0	0.820	0.820	0.830	0.810	0.830	3,268,000	2,686,000	0.8219	0.820	0.820	0.830	0.810	0.830	3,268,000	0.8219	1.23%
2010-11-17	0	0.810	0.800	0.810	0.800	0.840	5,968,000	4,861,240	0.8146	0.810	0.800	0.810	0.800	0.840	5,968,000	0.8146	-3.57%
2010-11-16	0	0.840	0.830	0.840	0.820	0.870	9,620,000	8,142,320	0.8464	0.840	0.830	0.840	0.820	0.870	9,620,000	0.8464	-2.33%
2010-11-15	0	0.860	0.850	0.860	0.850	0.890	11,916,000	10,388,760	0.8718	0.860	0.850	0.860	0.850	0.890	11,916,000	0.8718	-2.27%
2010-11-12	0	0.880	0.870	0.880	0.870	0.930	39,168,000	35,380,080	0.9033	0.880	0.870	0.880	0.870	0.930	39,168,000	0.9033	-2.22%
2010-11-11	0	0.900	0.880	0.900	0.880	0.910	12,959,807	11,623,356	0.8969	0.900	0.880	0.900	0.880	0.910	12,959,807	0.8969	2.27%
2010-11-10	0	0.880	0.880	0.890	0.870	0.890	7,152,000	6,305,960	0.8817	0.880	0.880	0.890	0.870	0.890	7,152,000	0.8817	0.00%
2010-11-09	0	0.880	0.880	0.890	0.880	0.900	7,300,000	6,468,960	0.8862	0.880	0.880	0.890	0.880	0.900	7,300,000	0.8862	-2.22%
2010-11-08	0	0.900	0.900	0.910	0.890	0.910	9,172,000	8,275,360	0.9022	0.900	0.900	0.910	0.890	0.910	9,172,000	0.9022	0.00%
2010-11-05	0	0.900	0.890	0.900	0.890	0.920	10,956,000	9,860,040	0.9000	0.900	0.890	0.900	0.890	0.920	10,956,000	0.9000	1.12%
2010-11-04	0	0.890	0.890	0.900	0.880	0.910	15,156,000	13,583,640	0.8963	0.890	0.890	0.900	0.880	0.910	15,156,000	0.8963	-1.11%
2010-11-03	0	0.900	0.900	0.910	0.890	0.940	60,304,000	55,162,840	0.9147	0.900	0.900	0.910	0.890	0.940	60,304,000	0.9147	2.27%
2010-11-02	0	0.880	0.880	0.890	0.870	0.910	13,520,000	12,106,040	0.8954	0.880	0.880	0.890	0.870	0.910	13,520,000	0.8954	0.00%
2010-11-01	0	0.880	0.880	0.890	0.870	0.900	15,264,000	13,518,320	0.8856	0.880	0.880	0.890	0.870	0.900	15,264,000	0.8856	2.33%
2010-10-29	0	0.860	0.860	0.870	0.840	0.870	8,592,000	7,369,320	0.8577	0.860	0.860	0.870	0.840	0.870	8,592,000	0.8577	-1.15%
2010-10-28	0	0.870	0.870	0.880	0.870	0.910	12,552,000	11,098,240	0.8842	0.870	0.870	0.880	0.870	0.910	12,552,000	0.8842	0.00%
2010-10-27	0	0.870	0.870	0.880	0.870	0.940	34,232,000	30,438,400	0.8892	0.870	0.870	0.880	0.870	0.940	34,232,000	0.8892	-6.45%
2010-10-26	0	0.930	0.920	0.930	0.920	0.980	63,064,000	60,239,320	0.9552	0.930	0.920	0.930	0.920	0.980	63,064,000	0.9552	0.00%
2010-10-25	0	0.930	0.930	0.940	0.890	0.990	136,846,000	130,007,860	0.9500	0.930	0.930	0.940	0.890	0.990	136,846,000	0.9500	4.49%
2010-10-22	0	0.890	0.880	0.890	0.870	0.930	31,606,000	28,582,940	0.9044	0.890	0.880	0.890	0.870	0.930	31,606,000	0.9044	1.14%
2010-10-21	0	0.880	0.870	0.880	0.860	0.890	16,208,000	14,204,680	0.8764	0.880	0.870	0.880	0.860	0.890	16,208,000	0.8764	2.33%
2010-10-20	0	0.860	0.860	0.870	0.850	0.870	7,936,000	6,819,480	0.8593	0.860	0.860	0.870	0.850	0.870	7,936,000	0.8593	-2.27%
2010-10-19	0	0.880	0.870	0.880	0.860	0.900	18,920,000	16,776,280	0.8867	0.880	0.870	0.880	0.860	0.900	18,920,000	0.8867	2.33%
2010-10-18	0	0.860	0.850	0.860	0.850	0.880	16,288,200	14,083,882	0.8647	0.860	0.850	0.860	0.850	0.880	16,288,200	0.8647	0.00%
2010-10-15	0	0.860	0.860	0.870	0.860	0.890	10,736,000	9,363,440	0.8722	0.860	0.860	0.870	0.860	0.890	10,736,000	0.8722	-2.27%
2010-10-14	0	0.880	0.880	0.890	0.870	0.910	25,776,000	22,998,280	0.8922	0.880	0.880	0.890	0.870	0.910	25,776,000	0.8922	1.15%
2010-10-13	0	0.870	0.870	0.880	0.860	0.950	54,764,000	48,755,600	0.8903	0.870	0.870	0.880	0.860	0.950	54,764,000	0.8903	-7.45%
2010-10-12	0	0.940	0.930	0.940	0.820	0.940	108,172,000	96,736,440	0.8943	0.940	0.930	0.940	0.820	0.940	108,172,000	0.8943	11.90%
2010-10-11	0	0.840	0.840	0.850	0.840	0.890	18,376,000	15,814,360	0.8606	0.840	0.840	0.850	0.840	0.890	18,376,000	0.8606	-4.55%
2010-10-08	0	0.880	0.870	0.880	0.860	0.920	38,922,000	34,793,840	0.8939	0.880	0.870	0.880	0.860	0.920	38,922,000	0.8939	1.15%
2010-10-07	0	0.870	0.860	0.870	0.850	0.920	31,272,000	27,563,080	0.8814	0.870	0.860	0.870	0.850	0.920	31,272,000	0.8814	-1.14%
2010-10-06	0	0.880	0.880	0.890	0.880	1.010	168,162,000	159,959,520	0.9512	0.880	0.880	0.890	0.880	1.010	168,162,000	0.9512	-7.37%
2010-10-05	0	0.950	0.940	0.950	0.780	0.970	251,824,000	222,811,560	0.8848	0.950	0.940	0.950	0.780	0.970	251,824,000	0.8848	21.79%
2010-10-04	0	0.780	0.770	0.780	0.750	0.810	44,520,000	34,968,800	0.7855	0.780	0.770	0.780	0.750	0.810	44,520,000	0.7855	4.00%
2010-09-30	0	0.750	0.740	0.750	0.740	0.760	7,308,000	5,430,160	0.7430	0.750	0.740	0.750	0.740	0.760	7,308,000	0.7430	0.00%
2010-09-29	0	0.750	0.750	0.760	0.750	0.770	13,740,000	10,470,160	0.7620	0.750	0.750	0.760	0.750	0.770	13,740,000	0.7620	1.35%
2010-09-28	0	0.740	0.740	0.750	0.740	0.760	5,868,000	4,393,480	0.7487	0.740	0.740	0.750	0.740	0.760	5,868,000	0.7487	-1.33%
2010-09-27	0	0.750	0.750	0.760	0.750	0.780	12,812,000	9,842,840	0.7683	0.750	0.750	0.760	0.750	0.780	12,812,000	0.7683	0.00%
2010-09-24	0	0.750	0.750	0.760	0.750	0.770	4,932,000	3,736,640	0.7576	0.750	0.750	0.760	0.750	0.770	4,932,000	0.7576	-2.60%
2010-09-22	0	0.770	0.760	0.770	0.760	0.780	5,476,000	4,213,680	0.7695	0.770	0.760	0.770	0.760	0.780	5,476,000	0.7695	1.32%
2010-09-21	0	0.760	0.760	0.770	0.760	0.780	8,690,000	6,682,480	0.7690	0.760	0.760	0.770	0.760	0.780	8,690,000	0.7690	0.00%
2010-09-20	0	0.760	0.760	0.770	0.760	0.800	24,352,000	19,060,560	0.7827	0.760	0.760	0.770	0.760	0.800	24,352,000	0.7827	-1.30%
2010-09-17	0	0.770	0.760	0.770	0.740	0.790	22,264,000	17,093,520	0.7678	0.770	0.760	0.770	0.740	0.790	22,264,000	0.7678	2.67%
2010-09-16	0	0.750	0.740	0.750	0.730	0.760	5,016,000	3,723,560	0.7423	0.750	0.740	0.750	0.730	0.760	5,016,000	0.7423	-1.32%
2010-09-15	0	0.760	0.750	0.760	0.730	0.760	4,836,000	3,603,920	0.7452	0.760	0.750	0.760	0.730	0.760	4,836,000	0.7452	1.33%
2010-09-14	0	0.750	0.730	0.740	0.730	0.760	5,180,000	3,839,000	0.7411	0.750	0.730	0.740	0.730	0.760	5,180,000	0.7411	-1.32%
2010-09-13	0	0.760	0.750	0.760	0.740	0.780	17,744,000	13,838,800	0.7799	0.760	0.750	0.760	0.740	0.780	17,744,000	0.7799	1.33%
2010-09-10	0	0.750	0.740	0.750	0.700	0.750	17,213,000	12,460,270	0.7239	0.750	0.740	0.750	0.700	0.750	17,213,000	0.7239	4.17%
2010-09-09	0	0.720	0.710	0.730	0.720	0.740	9,964,000	7,240,080	0.7266	0.720	0.710	0.730	0.720	0.740	9,964,000	0.7266	-1.37%
2010-09-08	0	0.730	0.720	0.730	0.690	0.760	29,016,000	21,312,680	0.7345	0.730	0.720	0.730	0.690	0.760	29,016,000	0.7345	4.29%
2010-09-07	0	0.700	0.690	0.700	0.690	0.710	4,932,000	3,459,600	0.7015	0.700	0.690	0.700	0.690	0.710	4,932,000	0.7015	-1.41%
2010-09-06	0	0.710	0.700	0.710	0.680	0.720	18,544,000	13,069,640	0.7048	0.710	0.700	0.710	0.680	0.720	18,544,000	0.7048	4.41%
2010-09-03	0	0.680	0.670	0.680	0.670	0.690	6,424,000	4,333,520	0.6746	0.680	0.670	0.680	0.670	0.690	6,424,000	0.6746	0.00%
2010-09-02	0	0.680	0.680	0.690	0.680	0.700	8,600,000	5,975,880	0.6949	0.680	0.680	0.690	0.680	0.700	8,600,000	0.6949	0.00%
2010-09-01	0	0.680	0.680	0.690	0.660	0.690	8,200,000	5,556,080	0.6776	0.680	0.680	0.690	0.660	0.690	8,200,000	0.6776	3.03%
2010-08-31	0	0.660	0.660	0.670	0.650	0.680	4,694,000	3,133,140	0.6675	0.660	0.660	0.670	0.650	0.680	4,694,000	0.6675	0.00%
2010-08-30	0	0.660	0.660	0.670	0.660	0.690	5,228,000	3,521,560	0.6736	0.660	0.660	0.670	0.660	0.690	5,228,000	0.6736	-2.94%
2010-08-27	0	0.680	0.660	0.670	0.660	0.700	11,508,000	7,775,080	0.6756	0.680	0.660	0.670	0.660	0.700	11,508,000	0.6756	-2.86%
2010-08-26	0	0.700	0.690	0.700	0.700	0.710	3,332,000	2,343,960	0.7035	0.700	0.690	0.700	0.700	0.710	3,332,000	0.7035	-1.41%
2010-08-25	0	0.710	0.700	0.710	0.690	0.720	5,466,000	3,840,800	0.7027	0.710	0.700	0.710	0.690	0.720	5,466,000	0.7027	0.00%
2010-08-24	0	0.710	0.710	0.720	0.710	0.730	5,403,000	3,917,760	0.7251	0.710	0.710	0.720	0.710	0.730	5,403,000	0.7251	-2.74%
2010-08-23	0	0.730	0.730	0.740	0.730	0.750	2,524,000	1,863,160	0.7382	0.730	0.730	0.740	0.730	0.750	2,524,000	0.7382	-1.35%
2010-08-20	0	0.740	0.730	0.750	0.740	0.750	2,664,000	1,972,480	0.7404	0.740	0.730	0.750	0.740	0.750	2,664,000	0.7404	0.00%
2010-08-19	0	0.740	0.740	0.750	0.740	0.760	5,968,000	4,465,120	0.7482	0.740	0.740	0.750	0.740	0.760	5,968,000	0.7482	0.00%
2010-08-18	0	0.740	0.740	0.750	0.740	0.770	11,660,000	8,741,480	0.7497	0.740	0.740	0.750	0.740	0.770	11,660,000	0.7497	-2.63%
2010-08-17	0	0.760	0.760	0.770	0.740	0.780	20,100,000	15,434,000	0.7679	0.760	0.760	0.770	0.740	0.780	20,100,000	0.7679	4.11%
2010-08-16	0	0.730	0.730	0.740	0.730	0.760	8,439,000	6,335,210	0.7507	0.730	0.730	0.740	0.730	0.760	8,439,000	0.7507	-1.35%
2010-08-13	0	0.740	0.740	0.750	0.740	0.760	8,996,000	6,734,520	0.7486	0.740	0.740	0.750	0.740	0.760	8,996,000	0.7486	-1.33%
2010-08-12	0	0.750	0.740	0.750	0.730	0.750	7,988,000	5,934,480	0.7429	0.750	0.740	0.750	0.730	0.750	7,988,000	0.7429	-1.32%
2010-08-11	0	0.760	0.750	0.760	0.750	0.790	18,824,000	14,486,920	0.7696	0.760	0.750	0.760	0.750	0.790	18,824,000	0.7696	0.00%
2010-08-10	0	0.760	0.760	0.770	0.760	0.790	7,924,000	6,125,880	0.7731	0.760	0.760	0.770	0.760	0.790	7,924,000	0.7731	-3.80%
2010-08-09	0	0.790	0.780	0.790	0.780	0.810	13,352,000	10,635,640	0.7966	0.790	0.780	0.790	0.780	0.810	13,352,000	0.7966	0.00%
2010-08-06	0	0.790	0.780	0.790	0.780	0.810	22,326,000	17,696,100	0.7926	0.790	0.780	0.790	0.780	0.810	22,326,000	0.7926	-1.25%
2010-08-05	0	0.800	0.790	0.800	0.790	0.830	36,082,162	29,154,191	0.8080	0.800	0.790	0.800	0.790	0.830	36,082,162	0.8080	0.00%
2010-08-04	0	0.800	0.790	0.800	0.780	0.860	65,012,000	53,404,840	0.8215	0.800	0.790	0.800	0.780	0.860	65,012,000	0.8215	-4.76%
2010-08-03	0	0.840	0.830	0.840	0.740	0.840	119,118,000	96,082,060	0.8066	0.840	0.830	0.840	0.740	0.840	119,118,000	0.8066	13.51%
2010-08-02	0	0.740	0.740	0.750	0.730	0.750	2,816,000	2,094,160	0.7437	0.740	0.740	0.750	0.730	0.750	2,816,000	0.7437	1.37%
2010-07-30	0	0.730	0.730	0.740	0.730	0.760	5,024,000	3,734,640	0.7434	0.730	0.730	0.740	0.730	0.760	5,024,000	0.7434	-3.95%
2010-07-29	0	0.760	0.750	0.760	0.720	0.770	18,168,000	13,606,840	0.7489	0.760	0.750	0.760	0.720	0.770	18,168,000	0.7489	4.11%
2010-07-28	0	0.730	0.730	0.740	0.720	0.740	3,276,000	2,390,320	0.7296	0.730	0.730	0.740	0.720	0.740	3,276,000	0.7296	-1.35%
2010-07-27	0	0.740	0.730	0.740	0.730	0.740	4,228,000	3,099,760	0.7332	0.740	0.730	0.740	0.730	0.740	4,228,000	0.7332	0.00%
2010-07-26	0	0.740	0.730	0.740	0.730	0.780	14,380,000	10,804,840	0.7514	0.740	0.730	0.740	0.730	0.780	14,380,000	0.7514	-1.33%
2010-07-23	0	0.750	0.740	0.750	0.720	0.770	32,136,000	24,230,080	0.7540	0.750	0.740	0.750	0.720	0.770	32,136,000	0.7540	4.17%
2010-07-22	0	0.720	0.710	0.720	0.700	0.730	13,298,000	9,546,560	0.7179	0.720	0.710	0.720	0.700	0.730	13,298,000	0.7179	2.86%
2010-07-21	0	0.700	0.700	0.710	0.690	0.710	3,104,000	2,179,480	0.7022	0.700	0.700	0.710	0.690	0.710	3,104,000	0.7022	0.00%
2010-07-20	0	0.700	0.690	0.700	0.700	0.710	6,204,000	4,383,760	0.7066	0.700	0.690	0.700	0.700	0.710	6,204,000	0.7066	1.45%
2010-07-19	0	0.690	0.680	0.700	0.690	0.700	3,894,000	2,701,400	0.6937	0.690	0.680	0.700	0.690	0.700	3,894,000	0.6937	-2.82%
2010-07-16	0	0.710	0.700	0.710	0.700	0.710	6,892,000	4,889,920	0.7095	0.710	0.700	0.710	0.700	0.710	6,892,000	0.7095	0.00%
2010-07-15	0	0.710	0.700	0.710	0.700	0.740	6,168,000	4,413,280	0.7155	0.710	0.700	0.710	0.700	0.740	6,168,000	0.7155	-4.05%
2010-07-14	0	0.740	0.730	0.740	0.730	0.770	8,116,000	6,044,400	0.7448	0.740	0.730	0.740	0.730	0.770	8,116,000	0.7448	-1.33%
2010-07-13	0	0.750	0.740	0.750	0.720	0.770	13,696,000	10,308,120	0.7526	0.750	0.740	0.750	0.720	0.770	13,696,000	0.7526	1.35%
2010-07-12	0	0.740	0.730	0.740	0.730	0.750	9,044,000	6,754,200	0.7468	0.740	0.730	0.740	0.730	0.750	9,044,000	0.7468	-1.33%
2010-07-09	0	0.750	0.740	0.750	0.710	0.760	14,376,000	10,653,520	0.7411	0.750	0.740	0.750	0.710	0.760	14,376,000	0.7411	4.17%
2010-07-08	0	0.720	0.710	0.720	0.710	0.740	10,000,000	7,270,800	0.7271	0.720	0.710	0.720	0.710	0.740	10,000,000	0.7271	2.86%
2010-07-07	0	0.700	0.700	0.710	0.690	0.710	2,464,000	1,723,760	0.6996	0.700	0.700	0.710	0.690	0.710	2,464,000	0.6996	-1.41%
2010-07-06	0	0.710	0.700	0.710	0.680	0.710	4,738,000	3,321,700	0.7011	0.710	0.700	0.710	0.680	0.710	4,738,000	0.7011	0.00%
2010-07-05	0	0.710	0.700	0.710	0.680	0.730	8,188,000	5,833,680	0.7125	0.710	0.700	0.710	0.680	0.730	8,188,000	0.7125	2.90%
2010-07-02	0	0.690	0.670	0.690	0.660	0.710	3,988,000	2,727,120	0.6838	0.690	0.670	0.690	0.660	0.710	3,988,000	0.6838	-2.82%
2010-06-30	0	0.710	0.700	0.710	0.680	0.710	5,604,000	3,911,080	0.6979	0.710	0.700	0.710	0.680	0.710	5,604,000	0.6979	1.43%
2010-06-29	0	0.700	0.690	0.700	0.690	0.740	8,548,000	6,035,480	0.7061	0.700	0.690	0.700	0.690	0.740	8,548,000	0.7061	-4.11%
2010-06-28	0	0.730	0.720	0.740	0.720	0.760	7,596,000	5,635,440	0.7419	0.730	0.720	0.740	0.720	0.760	7,596,000	0.7419	-1.35%
2010-06-25	0	0.740	0.730	0.740	0.720	0.760	7,944,000	5,866,640	0.7385	0.740	0.730	0.740	0.720	0.760	7,944,000	0.7385	-1.33%
2010-06-24	0	0.750	0.750	0.760	0.750	0.780	5,876,000	4,498,040	0.7655	0.750	0.750	0.760	0.750	0.780	5,876,000	0.7655	-2.60%
2010-06-23	0	0.770	0.770	0.780	0.760	0.790	9,288,000	7,163,520	0.7713	0.770	0.770	0.780	0.760	0.790	9,288,000	0.7713	-1.28%
2010-06-22	0	0.780	0.780	0.790	0.770	0.810	26,116,000	20,823,120	0.7973	0.780	0.780	0.790	0.770	0.810	26,116,000	0.7973	0.00%
2010-06-21	0	0.780	0.770	0.780	0.760	0.790	11,264,000	8,772,400	0.7788	0.780	0.770	0.780	0.760	0.790	11,264,000	0.7788	2.63%
2010-06-18	0	0.760	0.760	0.770	0.760	0.780	8,600,000	6,611,800	0.7688	0.760	0.760	0.770	0.760	0.780	8,600,000	0.7688	-1.30%
2010-06-17	0	0.770	0.760	0.770	0.760	0.820	17,776,000	13,952,920	0.7849	0.770	0.760	0.770	0.760	0.820	17,776,000	0.7849	-3.75%
2010-06-15	0	0.800	0.790	0.800	0.780	0.840	44,988,000	36,454,760	0.8103	0.800	0.790	0.800	0.780	0.840	44,988,000	0.8103	2.56%
2010-06-14	0	0.780	0.770	0.780	0.700	0.820	67,823,000	52,758,550	0.7779	0.780	0.770	0.780	0.700	0.820	67,823,000	0.7779	11.43%
2010-06-11	0	0.700	0.690	0.710	0.690	0.720	4,764,000	3,369,400	0.7073	0.700	0.690	0.710	0.690	0.720	4,764,000	0.7073	0.00%
2010-06-10	0	0.700	0.690	0.700	0.690	0.730	5,112,000	3,627,600	0.7096	0.700	0.690	0.700	0.690	0.730	5,112,000	0.7096	-1.41%
2010-06-09	0	0.710	0.710	0.720	0.700	0.740	7,126,162	5,138,772	0.7211	0.710	0.710	0.720	0.700	0.740	7,126,162	0.7211	-2.74%
2010-06-08	0	0.730	0.720	0.730	0.700	0.740	10,472,000	7,518,480	0.7180	0.730	0.720	0.730	0.700	0.740	10,472,000	0.7180	2.82%
2010-06-07	0	0.710	0.700	0.710	0.680	0.710	5,416,000	3,773,240	0.6967	0.710	0.700	0.710	0.680	0.710	5,416,000	0.6967	-2.74%
2010-06-04	0	0.730	0.720	0.730	0.720	0.750	6,780,000	4,965,280	0.7323	0.730	0.720	0.730	0.720	0.750	6,780,000	0.7323	0.00%
2010-06-03	0	0.730	0.720	0.730	0.720	0.760	6,324,000	4,678,840	0.7399	0.730	0.720	0.730	0.720	0.760	6,324,000	0.7399	0.00%
2010-06-02	0	0.730	0.720	0.730	0.710	0.760	15,060,000	11,082,840	0.7359	0.730	0.720	0.730	0.710	0.760	15,060,000	0.7359	-1.35%
2010-06-01	0	0.740	0.730	0.740	0.730	0.790	22,400,000	17,150,680	0.7657	0.740	0.730	0.740	0.730	0.790	22,400,000	0.7657	-1.33%
2010-05-31	0	0.750	0.750	0.760	0.740	0.790	15,658,000	11,977,680	0.7650	0.750	0.750	0.760	0.740	0.790	15,658,000	0.7650	-5.06%
2010-05-28	0	0.790	0.780	0.790	0.770	0.820	45,180,000	35,875,320	0.7941	0.790	0.780	0.790	0.770	0.820	45,180,000	0.7941	5.33%
2010-05-27	0	0.750	0.740	0.750	0.610	0.770	64,142,000	44,652,560	0.6962	0.750	0.740	0.750	0.610	0.770	64,142,000	0.6962	19.05%
2010-05-26	0	0.630	0.630	0.640	0.600	0.640	16,868,000	10,461,560	0.6202	0.630	0.630	0.640	0.600	0.640	16,868,000	0.6202	3.28%
2010-05-25	0	0.610	0.610	0.620	0.590	0.650	16,348,000	10,154,440	0.6211	0.610	0.610	0.620	0.590	0.650	16,348,000	0.6211	-10.29%
2010-05-24	0	0.680	0.670	0.680	0.660	0.710	20,892,000	14,283,880	0.6837	0.680	0.670	0.680	0.660	0.710	20,892,000	0.6837	4.62%
2010-05-20	0	0.650	0.650	0.660	0.620	0.750	23,780,000	15,921,880	0.6695	0.650	0.650	0.660	0.620	0.750	23,780,000	0.6695	-9.72%
2010-05-19	0	0.720	0.720	0.730	0.710	0.790	18,980,000	14,301,480	0.7535	0.720	0.720	0.730	0.710	0.790	18,980,000	0.7535	-10.00%
2010-05-18	0	0.800	0.800	0.810	0.790	0.850	19,479,611	15,761,876	0.8091	0.800	0.800	0.810	0.790	0.850	19,479,611	0.8091	-3.61%
2010-05-17	0	0.830	0.830	0.840	0.830	0.890	14,420,000	12,298,240	0.8529	0.830	0.830	0.840	0.830	0.890	14,420,000	0.8529	-7.78%
2010-05-14	0	0.900	0.900	0.910	0.890	0.940	18,418,000	16,903,320	0.9178	0.900	0.900	0.910	0.890	0.940	18,418,000	0.9178	1.12%
2010-05-13	0	0.890	0.890	0.900	0.880	0.920	17,784,000	16,094,640	0.9050	0.890	0.890	0.900	0.880	0.920	17,784,000	0.9050	0.00%
2010-05-12	0	0.890	0.880	0.890	0.870	0.930	12,788,032	11,495,989	0.8990	0.890	0.880	0.890	0.870	0.930	12,788,032	0.8990	-2.20%
2010-05-11	0	0.910	0.900	0.910	0.890	0.970	56,120,000	52,199,560	0.9301	0.910	0.900	0.910	0.890	0.970	56,120,000	0.9301	1.11%
2010-05-10	0	0.900	0.880	0.890	0.870	0.910	11,956,000	10,652,000	0.8909	0.900	0.880	0.890	0.870	0.910	11,956,000	0.8909	2.27%
2010-05-07	0	0.880	0.880	0.890	0.830	0.910	22,362,000	19,608,620	0.8769	0.880	0.880	0.890	0.830	0.910	22,362,000	0.8769	-2.22%
2010-05-06	0	0.900	0.900	0.910	0.860	0.990	25,508,000	23,059,560	0.9040	0.900	0.900	0.910	0.860	0.990	25,508,000	0.9040	-7.22%
2010-05-05	0	0.970	0.970	0.980	0.960	1.020	21,116,000	20,951,000	0.9922	0.970	0.970	0.980	0.960	1.020	21,116,000	0.9922	-5.83%
2010-05-04	0	1.030	1.020	1.030	1.030	1.090	12,776,000	13,527,560	1.0588	1.030	1.020	1.030	1.030	1.090	12,776,000	1.0588	-2.83%
2010-05-03	0	1.060	1.050	1.060	1.020	1.130	64,910,651	71,096,064	1.0953	1.060	1.050	1.060	1.020	1.130	64,910,651	1.0953	1.92%
2010-04-30	0	1.040	1.030	1.040	1.010	1.070	17,900,000	18,557,240	1.0367	1.040	1.030	1.040	1.010	1.070	17,900,000	1.0367	0.97%
2010-04-29	0	1.030	1.020	1.030	1.020	1.120	20,300,000	21,650,240	1.0665	1.030	1.020	1.030	1.020	1.120	20,300,000	1.0665	-4.63%
2010-04-28	0	1.080	1.070	1.080	1.050	1.120	20,592,000	22,247,640	1.0804	1.080	1.070	1.080	1.050	1.120	20,592,000	1.0804	-1.82%
2010-04-27	0	1.100	1.100	1.110	1.100	1.150	13,036,000	14,568,200	1.1175	1.100	1.100	1.110	1.100	1.150	13,036,000	1.1175	-3.51%
2010-04-26	0	1.140	1.130	1.140	1.130	1.170	18,348,000	21,141,720	1.1523	1.140	1.130	1.140	1.130	1.170	18,348,000	1.1523	0.00%
2010-04-23	0	1.140	1.140	1.150	1.140	1.190	18,764,000	21,716,080	1.1573	1.140	1.140	1.150	1.140	1.190	18,764,000	1.1573	-2.56%
2010-04-22	0	1.170	1.170	1.180	1.140	1.230	45,380,800	54,084,256	1.1918	1.170	1.170	1.180	1.140	1.230	45,380,800	1.1918	0.86%
2010-04-21	0	1.160	1.150	1.160	1.140	1.200	18,667,000	21,899,520	1.1732	1.160	1.150	1.160	1.140	1.200	18,667,000	1.1732	0.00%
2010-04-20	0	1.160	1.160	1.170	1.150	1.210	19,124,000	22,435,120	1.1731	1.160	1.160	1.170	1.150	1.210	19,124,000	1.1731	-1.69%
2010-04-19	0	1.180	1.180	1.190	1.160	1.250	27,552,000	33,086,680	1.2009	1.180	1.180	1.190	1.160	1.250	27,552,000	1.2009	-0.84%
2010-04-16	0	1.190	1.180	1.190	1.170	1.220	20,429,000	24,266,320	1.1878	1.190	1.180	1.190	1.170	1.220	20,429,000	1.1878	-2.46%
2010-04-15	0	1.220	1.210	1.220	1.200	1.270	24,730,272	30,586,926	1.2368	1.220	1.210	1.220	1.200	1.270	24,730,272	1.2368	-1.61%
2010-04-14	0	1.240	1.230	1.240	1.230	1.280	27,861,000	34,904,880	1.2528	1.240	1.230	1.240	1.230	1.280	27,861,000	1.2528	-1.59%
2010-04-13	0	1.260	1.250	1.260	1.220	1.310	85,256,000	108,119,880	1.2682	1.260	1.250	1.260	1.220	1.310	85,256,000	1.2682	3.28%
2010-04-12	0	1.220	1.210	1.220	1.160	1.310	98,608,000	123,706,560	1.2545	1.220	1.210	1.220	1.160	1.310	98,608,000	1.2545	1.67%
2010-04-09	0	1.200	1.190	1.200	1.190	1.260	36,884,000	44,833,240	1.2155	1.200	1.190	1.200	1.190	1.260	36,884,000	1.2155	-4.00%
2010-04-08	0	1.250	1.240	1.250	1.050	1.260	163,232,000	194,870,560	1.1938	1.250	1.240	1.250	1.050	1.260	163,232,000	1.1938	16.82%
2010-04-07	0	1.070	1.070	1.080	1.060	1.130	42,190,000	45,965,120	1.0895	1.070	1.070	1.080	1.060	1.130	42,190,000	1.0895	-4.46%
2010-04-01	0	1.120	1.110	1.120	1.090	1.190	47,068,000	52,559,360	1.1167	1.120	1.110	1.120	1.090	1.190	47,068,000	1.1167	-2.61%
2010-03-31	0	1.150	1.160	1.170	1.150	1.260	48,712,000	58,664,200	1.2043	1.150	1.160	1.170	1.150	1.260	48,712,000	1.2043	-5.74%
2010-03-30	0	1.220	1.220	1.230	1.220	1.260	39,260,000	48,847,000	1.2442	1.220	1.220	1.230	1.220	1.260	39,260,000	1.2442	-0.81%
2010-03-29	0	1.230	1.220	1.230	1.220	1.290	29,008,000	35,951,600	1.2394	1.230	1.220	1.230	1.220	1.290	29,008,000	1.2394	-3.15%
2010-03-26	0	1.270	1.260	1.270	1.260	1.320	57,268,000	73,995,960	1.2921	1.270	1.260	1.270	1.260	1.320	57,268,000	1.2921	0.00%
2010-03-25	0	1.270	1.260	1.270	1.250	1.300	74,964,000	95,599,560	1.2753	1.270	1.260	1.270	1.250	1.300	74,964,000	1.2753	0.79%
2010-03-24	0	1.260	1.260	1.270	1.230	1.340	187,080,000	243,257,320	1.3003	1.260	1.260	1.270	1.230	1.340	187,080,000	1.3003	3.28%
2010-03-23	0	1.220	1.220	1.230	1.210	1.270	46,322,000	57,635,920	1.2442	1.220	1.220	1.230	1.210	1.270	46,322,000	1.2442	-0.81%
2010-03-22	0	1.230	1.220	1.230	1.180	1.290	56,741,000	70,671,490	1.2455	1.230	1.220	1.230	1.180	1.290	56,741,000	1.2455	-0.81%
2010-03-19	0	1.240	1.240	1.250	1.230	1.340	78,888,000	101,810,480	1.2906	1.240	1.240	1.250	1.230	1.340	78,888,000	1.2906	-5.34%
2010-03-18	0	1.310	1.310	1.320	1.280	1.400	175,392,250	235,656,693	1.3436	1.310	1.310	1.320	1.280	1.400	175,392,250	1.3436	0.00%
2010-03-17	0	1.310	1.310	1.320	1.280	1.370	86,768,000	115,226,760	1.3280	1.310	1.310	1.320	1.280	1.370	86,768,000	1.3280	0.77%
2010-03-16	0	1.300	1.300	1.310	1.280	1.440	217,479,500	292,296,030	1.3440	1.300	1.300	1.310	1.280	1.440	217,479,500	1.3440	-7.14%
2010-03-15	0	1.400	1.400	1.410	1.330	1.500	415,734,000	591,682,900	1.4232	1.400	1.400	1.410	1.330	1.500	415,734,000	1.4232	3.70%
2010-03-12	0	1.350	1.350	1.360	1.160	1.370	375,420,000	485,877,380	1.2942	1.350	1.350	1.360	1.160	1.370	375,420,000	1.2942	14.41%
2010-03-11	0	1.180	1.180	1.190	1.150	1.280	314,951,560	383,294,219	1.2170	1.180	1.180	1.190	1.150	1.280	314,951,560	1.2170	-2.48%
2010-03-10	0	1.210	1.200	1.210	1.040	1.260	743,244,500	861,868,195	1.1596	1.210	1.200	1.210	1.040	1.260	743,244,500	1.1596	7.08%
2010-03-09	0	1.130	1.120	1.130	0.880	1.130	374,598,000	376,809,360	1.0059	1.130	1.120	1.130	0.880	1.130	374,598,000	1.0059	26.97%
2010-03-08	0	0.890	0.880	0.900	0.850	0.920	51,524,000	45,780,880	0.8885	0.890	0.880	0.900	0.850	0.920	51,524,000	0.8885	1.14%
2010-03-05	0	0.880	0.870	0.880	0.870	0.950	99,778,500	90,356,370	0.9056	0.880	0.870	0.880	0.870	0.950	99,778,500	0.9056	-5.38%
2010-03-04	0	0.930	0.920	0.930	0.810	0.940	248,220,000	220,507,960	0.8884	0.930	0.920	0.930	0.810	0.940	248,220,000	0.8884	14.81%
2010-03-03	0	0.810	0.810	0.820	0.790	0.840	70,424,000	57,678,360	0.8190	0.810	0.810	0.820	0.790	0.840	70,424,000	0.8190	1.25%
2010-03-02	0	0.800	0.790	0.800	0.790	0.920	101,068,000	85,791,840	0.8489	0.800	0.790	0.800	0.790	0.920	101,068,000	0.8489	-11.11%
2010-03-01	0	0.900	0.890	0.900	0.870	0.950	84,608,000	76,982,280	0.9099	0.900	0.890	0.900	0.870	0.950	84,608,000	0.9099	1.12%
2010-02-26	0	0.890	0.890	0.900	0.860	0.950	120,188,000	109,091,800	0.9077	0.890	0.890	0.900	0.860	0.950	120,188,000	0.9077	-3.26%
2010-02-25	0	0.920	0.910	0.920	0.910	1.030	99,756,000	95,898,040	0.9613	0.920	0.910	0.920	0.910	1.030	99,756,000	0.9613	-9.80%
2010-02-24	0	1.020	1.010	1.020	0.990	1.050	72,832,000	74,825,720	1.0274	1.020	1.010	1.020	0.990	1.050	72,832,000	1.0274	0.00%
2010-02-23	0	1.020	1.010	1.020	0.990	1.130	196,158,000	209,378,400	1.0674	1.020	1.010	1.020	0.990	1.130	196,158,000	1.0674	-4.67%
2010-02-22	0	1.070	1.070	1.080	0.990	1.130	248,156,000	266,578,980	1.0742	1.070	1.070	1.080	0.990	1.130	248,156,000	1.0742	7.00%
2010-02-19	0	1.000	1.000	1.010	0.850	1.000	160,832,000	148,939,120	0.9261	1.000	1.000	1.010	0.850	1.000	160,832,000	0.9261	11.11%
2010-02-18	0	0.900	0.900	0.910	0.890	1.070	265,644,000	264,313,620	0.9950	0.900	0.900	0.910	0.890	1.070	265,644,000	0.9950	-6.25%
2010-02-17	0	0.960	0.950	0.960	0.720	0.970	215,665,000	184,262,650	0.8544	0.960	0.950	0.960	0.720	0.970	215,665,000	0.8544	29.73%
2010-02-12	0	0.740	0.730	0.740	0.660	0.740	96,924,000	68,763,280	0.7095	0.740	0.730	0.740	0.660	0.740	96,924,000	0.7095	12.12%
2010-02-11	0	0.660	0.650	0.660	0.650	0.700	57,176,000	38,882,400	0.6800	0.660	0.650	0.660	0.650	0.700	57,176,000	0.6800	-1.49%
2010-02-10	0	0.670	0.660	0.670	0.560	0.720	134,272,000	88,376,160	0.6582	0.670	0.660	0.670	0.560	0.720	134,272,000	0.6582	17.54%
2010-02-09	0	0.570	0.560	0.570	0.560	0.680	89,366,000	56,717,340	0.6347	0.570	0.560	0.570	0.560	0.680	89,366,000	0.6347	-5.00%
2010-02-08	0	0.600	0.590	0.600	0.470	0.630	101,252,000	56,024,300	0.5533	0.600	0.590	0.600	0.470	0.630	101,252,000	0.5533	27.66%
2010-02-05	0	0.470	0.460	0.470	0.460	0.480	7,176,000	3,359,320	0.4681	0.470	0.460	0.470	0.460	0.480	7,176,000	0.4681	-3.09%
2010-02-04	0	0.485	0.480	0.485	0.450	0.490	13,008,000	6,240,740	0.4798	0.485	0.480	0.485	0.450	0.490	13,008,000	0.4798	4.30%
2010-02-03	0	0.465	0.465	0.470	0.460	0.500	20,340,000	9,649,880	0.4744	0.465	0.465	0.470	0.460	0.500	20,340,000	0.4744	-6.06%
2010-02-02	0	0.495	0.490	0.500	0.460	0.520	62,836,000	30,981,540	0.4931	0.495	0.490	0.500	0.460	0.520	62,836,000	0.4931	16.47%
2010-02-01	0	0.425	0.415	0.425	0.400	0.425	564,000	226,020	0.4007	0.425	0.415	0.425	0.400	0.425	564,000	0.4007	6.25%
2010-01-29	0	0.400	0.390	0.400	0.390	0.400	156,000	60,980	0.3909	0.400	0.390	0.400	0.390	0.400	156,000	0.3909	0.00%
2010-01-28	0	0.400	0.390	0.400	0.395	0.400	920,000	366,600	0.3985	0.400	0.390	0.400	0.395	0.400	920,000	0.3985	0.00%
2010-01-27	0	0.400	0.400	0.405	0.385	0.430	11,574,000	4,723,730	0.4081	0.400	0.400	0.405	0.385	0.430	11,574,000	0.4081	-6.98%
2010-01-26	0	0.430	0.425	0.430	0.430	0.460	2,092,000	924,180	0.4418	0.430	0.425	0.430	0.430	0.460	2,092,000	0.4418	-6.52%
2010-01-25	0	0.460	0.455	0.465	0.460	0.465	2,088,000	964,780	0.4621	0.460	0.455	0.465	0.460	0.465	2,088,000	0.4621	-2.13%
2010-01-22	0	0.470	0.470	0.475	0.460	0.490	8,988,000	4,234,840	0.4712	0.470	0.470	0.475	0.460	0.490	8,988,000	0.4712	-5.05%
2010-01-21	0	0.495	0.490	0.495	0.490	0.500	2,732,000	1,346,740	0.4930	0.495	0.490	0.495	0.490	0.500	2,732,000	0.4930	-4.81%
2010-01-20	0	0.520	0.500	0.520	0.495	0.530	5,016,000	2,544,480	0.5073	0.520	0.500	0.520	0.495	0.530	5,016,000	0.5073	-1.89%
2010-01-19	0	0.530	0.520	0.530	0.455	0.540	25,808,000	13,149,040	0.5095	0.530	0.520	0.530	0.455	0.540	25,808,000	0.5095	9.28%
2010-01-18	0	0.485	0.485	0.490	0.440	0.490	10,160,000	4,811,340	0.4736	0.485	0.485	0.490	0.440	0.490	10,160,000	0.4736	7.78%
2010-01-15	0	0.450	0.445	0.450	0.405	0.455	8,932,000	3,914,560	0.4383	0.450	0.445	0.450	0.405	0.455	8,932,000	0.4383	9.76%
2010-01-14	0	0.410	0.405	0.415	0.395	0.420	2,388,000	978,920	0.4099	0.410	0.405	0.415	0.395	0.420	2,388,000	0.4099	2.50%
2010-01-13	0	0.400	0.395	0.400	0.400	0.400	200,000	80,000	0.4000	0.400	0.395	0.400	0.400	0.400	200,000	0.4000	0.00%
2010-01-12	0	0.400	0.400	0.405	0.395	0.405	3,504,000	1,403,920	0.4007	0.400	0.400	0.405	0.395	0.405	3,504,000	0.4007	-1.23%
2010-01-11	0	0.405	0.400	0.410	0.400	0.405	824,000	332,720	0.4038	0.405	0.400	0.410	0.400	0.405	824,000	0.4038	0.00%
2010-01-08	0	0.405	0.405	0.410	0.405	0.410	952,000	388,440	0.4080	0.405	0.405	0.410	0.405	0.410	952,000	0.4080	-1.22%
2010-01-07	0	0.410	0.410	0.415	0.405	0.425	4,280,000	1,784,480	0.4169	0.410	0.410	0.415	0.405	0.425	4,280,000	0.4169	0.00%
2010-01-06	0	0.410	0.405	0.410	0.400	0.410	1,440,000	584,860	0.4062	0.410	0.405	0.410	0.400	0.410	1,440,000	0.4062	2.50%
2010-01-05	0	0.400	0.400	0.405	0.390	0.405	1,568,000	625,360	0.3988	0.400	0.400	0.405	0.390	0.405	1,568,000	0.3988	2.56%
2010-01-04	0	0.390	0.390	0.400	0.385	0.400	1,366,000	539,880	0.3952	0.390	0.390	0.400	0.385	0.400	1,366,000	0.3952	-3.70%
2009-12-31	0	0.405	0.395	0.405	0.400	0.405	320,000	128,180	0.4006	0.405	0.395	0.405	0.400	0.405	320,000	0.4006	1.25%
2009-12-30	0	0.400	0.390	0.400	0.390	0.400	336,000	131,780	0.3922	0.400	0.390	0.400	0.390	0.400	336,000	0.3922	0.00%
2009-12-29	0	0.400	0.395	0.405	0.390	0.405	3,312,000	1,325,100	0.4001	0.400	0.395	0.405	0.390	0.405	3,312,000	0.4001	2.56%
2009-12-28	0	0.390	0.390	0.400	0.375	0.430	9,484,000	3,851,820	0.4061	0.390	0.390	0.400	0.375	0.430	9,484,000	0.4061	2.63%
2009-12-24	0	0.380	0.370	0.380	0.365	0.380	560,000	207,120	0.3699	0.380	0.370	0.380	0.365	0.380	560,000	0.3699	4.11%
2009-12-23	0	0.365	0.355	0.365	0.360	0.365	108,000	38,920	0.3604	0.365	0.355	0.365	0.360	0.365	108,000	0.3604	2.82%
2009-12-22	0	0.355	0.355	0.365	0.355	0.365	460,000	166,100	0.3611	0.355	0.355	0.365	0.355	0.365	460,000	0.3611	-1.39%
2009-12-21	0	0.360	0.360	0.370	0.360	0.370	148,000	54,280	0.3668	0.360	0.360	0.370	0.360	0.370	148,000	0.3668	-2.70%
2009-12-18	0	0.370	0.355	0.370	0.360	0.370	164,000	59,160	0.3607	0.370	0.355	0.370	0.360	0.370	164,000	0.3607	0.00%
2009-12-17	0	0.370	0.370	0.375	0.360	0.380	1,614,720	601,452	0.3725	0.370	0.370	0.375	0.360	0.380	1,614,720	0.3725	2.78%
2009-12-16	0	0.360	0.340	0.360	0.340	0.360	556,000	199,600	0.3590	0.360	0.340	0.360	0.340	0.360	556,000	0.3590	2.86%
2009-12-15	0	0.350	0.350	0.360	0.350	0.360	124,000	44,140	0.3560	0.350	0.350	0.360	0.350	0.360	124,000	0.3560	-2.78%
2009-12-14	0	0.360	0.345	0.360	0.340	0.360	316,000	109,220	0.3456	0.360	0.345	0.360	0.340	0.360	316,000	0.3456	2.86%
2009-12-11	0	0.350	0.350	0.360	0.350	0.355	236,000	83,720	0.3547	0.350	0.350	0.360	0.350	0.355	236,000	0.3547	-1.41%
2009-12-10	0	0.355	0.350	0.360	0.355	0.355	40,000	14,200	0.3550	0.355	0.350	0.360	0.355	0.355	40,000	0.3550	0.00%
2009-12-09	0	0.355	0.355	0.360	0.350	0.360	360,000	128,300	0.3564	0.355	0.355	0.360	0.350	0.360	360,000	0.3564	0.00%
2009-12-08	0	0.355	0.355	0.360	0.355	0.360	296,000	105,560	0.3566	0.355	0.355	0.360	0.355	0.360	296,000	0.3566	-2.74%
2009-12-07	0	0.365	0.355	0.365	-	-	0	0	-	0.365	0.355	0.365	-	-	0	-	0.00%
2009-12-04	0	0.365	0.355	0.365	0.345	0.380	400,000	140,840	0.3521	0.365	0.355	0.365	0.345	0.380	400,000	0.3521	2.82%
2009-12-03	0	0.355	0.355	0.370	0.350	0.355	224,000	79,500	0.3549	0.355	0.355	0.370	0.350	0.355	224,000	0.3549	0.00%
2009-12-02	0	0.355	0.355	0.360	0.350	0.355	420,000	147,520	0.3512	0.355	0.355	0.360	0.350	0.355	420,000	0.3512	0.00%
2009-12-01	0	0.355	0.350	0.360	0.350	0.355	544,000	192,880	0.3546	0.355	0.350	0.360	0.350	0.355	544,000	0.3546	0.00%
2009-11-30	0	0.355	0.355	0.365	0.355	0.355	75,833	26,863	0.3542	0.355	0.355	0.365	0.355	0.355	75,833	0.3542	2.90%
2009-11-27	0	0.345	0.345	0.350	0.345	0.360	1,884,000	670,380	0.3558	0.345	0.345	0.350	0.345	0.360	1,884,000	0.3558	-4.17%
2009-11-26	0	0.360	0.360	0.365	0.355	0.365	362,000	130,230	0.3598	0.360	0.360	0.365	0.355	0.365	362,000	0.3598	-1.37%
2009-11-25	0	0.365	0.365	0.370	0.355	0.370	476,000	174,180	0.3659	0.365	0.365	0.370	0.355	0.370	476,000	0.3659	1.39%
2009-11-24	0	0.360	0.360	0.370	0.355	0.360	24,000	8,620	0.3592	0.360	0.360	0.370	0.355	0.360	24,000	0.3592	-2.70%
2009-11-23	0	0.370	0.360	0.370	-	-	0	0	-	0.370	0.360	0.370	-	-	0	-	0.00%
2009-11-20	0	0.370	0.360	0.370	0.360	0.370	168,000	61,180	0.3642	0.370	0.360	0.370	0.360	0.370	168,000	0.3642	1.37%
2009-11-19	0	0.365	0.360	0.365	0.355	0.365	148,000	53,160	0.3592	0.365	0.360	0.365	0.355	0.365	148,000	0.3592	0.00%
2009-11-18	0	0.365	0.365	0.370	0.350	0.380	745,000	273,370	0.3669	0.365	0.365	0.370	0.350	0.380	745,000	0.3669	1.39%
2009-11-17	0	0.360	0.360	0.370	0.360	0.370	488,000	180,480	0.3698	0.360	0.360	0.370	0.360	0.370	488,000	0.3698	-4.00%
2009-11-16	0	0.375	0.370	0.375	0.375	0.380	748,000	283,140	0.3785	0.375	0.370	0.375	0.375	0.380	748,000	0.3785	-1.32%
2009-11-13	0	0.380	0.370	0.380	0.360	0.380	708,000	260,360	0.3677	0.380	0.370	0.380	0.360	0.380	708,000	0.3677	4.11%
2009-11-12	0	0.365	0.360	0.370	0.360	0.365	120,000	43,400	0.3617	0.365	0.360	0.370	0.360	0.365	120,000	0.3617	-1.35%
2009-11-11	0	0.370	0.365	0.370	0.365	0.370	660,000	243,120	0.3684	0.370	0.365	0.370	0.365	0.370	660,000	0.3684	1.37%
2009-11-10	0	0.365	0.360	0.365	0.360	0.370	1,128,000	412,840	0.3660	0.365	0.360	0.365	0.360	0.370	1,128,000	0.3660	0.00%
2009-11-09	0	0.365	0.365	0.370	0.360	0.375	760,000	276,680	0.3641	0.365	0.365	0.370	0.360	0.375	760,000	0.3641	-2.67%
2009-11-06	0	0.375	0.370	0.375	0.360	0.385	4,432,000	1,655,600	0.3736	0.375	0.370	0.375	0.360	0.385	4,432,000	0.3736	7.14%
2009-11-05	0	0.350	0.345	0.350	0.335	0.350	1,236,000	424,260	0.3433	0.350	0.345	0.350	0.335	0.350	1,236,000	0.3433	2.94%
2009-11-04	0	0.340	0.335	0.345	0.330	0.340	1,496,000	507,260	0.3391	0.340	0.335	0.345	0.330	0.340	1,496,000	0.3391	1.49%
2009-11-03	0	0.335	0.330	0.340	0.340	0.340	100,000	34,000	0.3400	0.335	0.330	0.340	0.340	0.340	100,000	0.3400	0.00%
2009-11-02	0	0.335	0.330	0.340	0.330	0.340	744,000	250,480	0.3367	0.335	0.330	0.340	0.330	0.340	744,000	0.3367	0.00%
2009-10-30	0	0.335	0.330	0.350	0.335	0.340	280,000	94,200	0.3364	0.335	0.330	0.350	0.335	0.340	280,000	0.3364	1.52%
2009-10-29	0	0.330	0.325	0.330	0.320	0.330	1,116,000	362,820	0.3251	0.330	0.325	0.330	0.320	0.330	1,116,000	0.3251	-1.49%
2009-10-28	0	0.335	0.330	0.340	0.335	0.345	596,000	200,240	0.3360	0.335	0.330	0.340	0.335	0.345	596,000	0.3360	-2.90%
2009-10-27	0	0.345	0.340	0.345	0.340	0.345	512,000	176,040	0.3438	0.345	0.340	0.345	0.340	0.345	512,000	0.3438	0.00%
2009-10-23	0	0.345	0.345	0.350	0.345	0.355	598,000	209,880	0.3510	0.345	0.345	0.350	0.345	0.355	598,000	0.3510	0.00%
2009-10-22	0	0.345	0.345	0.355	0.340	0.345	162,000	55,760	0.3442	0.345	0.345	0.355	0.340	0.345	162,000	0.3442	-2.82%
2009-10-21	0	0.355	0.340	0.360	0.335	0.355	1,128,000	390,100	0.3458	0.355	0.340	0.360	0.335	0.355	1,128,000	0.3458	4.41%
2009-10-20	0	0.340	0.340	0.350	0.340	0.365	760,000	263,400	0.3466	0.340	0.340	0.350	0.340	0.365	760,000	0.3466	1.49%
2009-10-19	0	0.335	0.335	0.350	0.335	0.345	1,072,000	363,560	0.3391	0.335	0.335	0.350	0.335	0.345	1,072,000	0.3391	0.00%
2009-10-16	0	0.335	0.335	0.340	0.335	0.335	516,000	172,860	0.3350	0.335	0.335	0.340	0.335	0.335	516,000	0.3350	0.00%
2009-10-15	0	0.335	0.330	0.340	0.330	0.340	1,339,000	448,750	0.3351	0.335	0.330	0.340	0.330	0.340	1,339,000	0.3351	1.52%
2009-10-14	0	0.330	0.330	0.340	0.330	0.340	1,178,000	393,110	0.3337	0.330	0.330	0.340	0.330	0.340	1,178,000	0.3337	0.00%
2009-10-13	0	0.330	0.330	0.335	0.325	0.335	304,000	99,660	0.3278	0.330	0.330	0.335	0.325	0.335	304,000	0.3278	0.00%
2009-10-12	0	0.330	0.330	0.335	0.320	0.330	220,000	72,560	0.3298	0.330	0.330	0.335	0.320	0.330	220,000	0.3298	-1.49%
2009-10-09	0	0.335	0.335	0.340	0.330	0.330	300,000	99,000	0.3300	0.335	0.335	0.340	0.330	0.330	300,000	0.3300	0.00%
2009-10-08	0	0.335	0.335	0.340	0.325	0.335	288,000	95,600	0.3319	0.335	0.335	0.340	0.325	0.335	288,000	0.3319	-1.47%
2009-10-07	0	0.340	0.335	0.340	0.330	0.340	244,000	81,100	0.3324	0.340	0.335	0.340	0.330	0.340	244,000	0.3324	3.03%
2009-10-06	0	0.330	0.325	0.335	0.325	0.335	344,000	113,500	0.3299	0.330	0.325	0.335	0.325	0.335	344,000	0.3299	0.00%
2009-10-05	0	0.330	0.325	0.340	0.325	0.330	305,000	100,610	0.3299	0.330	0.325	0.340	0.325	0.330	305,000	0.3299	1.54%
2009-10-02	0	0.325	0.325	0.335	0.325	0.325	144,000	46,800	0.3250	0.325	0.325	0.335	0.325	0.325	144,000	0.3250	-2.99%
2009-09-30	0	0.335	0.335	0.340	0.330	0.330	576,000	190,080	0.3300	0.335	0.335	0.340	0.330	0.330	576,000	0.3300	0.00%
2009-09-29	0	0.335	0.335	0.340	0.335	0.340	176,000	59,820	0.3399	0.335	0.335	0.340	0.335	0.340	176,000	0.3399	1.52%
2009-09-28	0	0.330	0.330	0.345	0.330	0.355	324,000	109,220	0.3371	0.330	0.330	0.345	0.330	0.355	324,000	0.3371	-4.35%
2009-09-25	0	0.345	0.345	0.350	0.335	0.345	452,000	153,020	0.3385	0.345	0.345	0.350	0.335	0.345	452,000	0.3385	1.47%
2009-09-24	0	0.340	0.340	0.345	0.335	0.355	1,980,000	676,700	0.3418	0.340	0.340	0.345	0.335	0.355	1,980,000	0.3418	-5.56%
2009-09-23	0	0.360	0.355	0.360	0.345	0.370	2,988,000	1,054,580	0.3529	0.360	0.355	0.360	0.345	0.370	2,988,000	0.3529	-2.70%
2009-09-22	0	0.370	0.370	0.375	0.370	0.410	22,964,000	9,035,320	0.3935	0.370	0.370	0.375	0.370	0.410	22,964,000	0.3935	2.78%
2009-09-21	0	0.360	0.355	0.365	0.360	0.370	1,164,000	424,520	0.3647	0.360	0.355	0.365	0.360	0.370	1,164,000	0.3647	1.41%
2009-09-18	0	0.355	0.355	0.360	0.355	0.360	480,000	171,100	0.3565	0.355	0.355	0.360	0.355	0.360	480,000	0.3565	-1.39%
2009-09-17	0	0.360	0.365	0.370	0.355	0.370	650,000	236,550	0.3639	0.360	0.365	0.370	0.355	0.370	650,000	0.3639	-2.70%
2009-09-16	0	0.370	0.365	0.370	0.350	0.385	1,964,000	723,620	0.3684	0.370	0.365	0.370	0.350	0.385	1,964,000	0.3684	7.25%
2009-09-15	0	0.345	0.335	0.350	0.345	0.345	12,000	4,140	0.3450	0.345	0.335	0.350	0.345	0.345	12,000	0.3450	2.99%
2009-09-14	0	0.335	0.335	0.345	0.335	0.360	152,000	51,120	0.3363	0.335	0.335	0.345	0.335	0.360	152,000	0.3363	-2.90%
2009-09-11	0	0.345	0.340	0.350	0.345	0.350	155,000	53,450	0.3448	0.345	0.340	0.350	0.345	0.350	155,000	0.3448	-1.43%
2009-09-10	0	0.350	0.340	0.350	0.335	0.350	564,000	191,780	0.3400	0.350	0.340	0.350	0.335	0.350	564,000	0.3400	0.00%
2009-09-09	0	0.350	0.340	0.350	0.335	0.350	176,000	60,520	0.3439	0.350	0.340	0.350	0.335	0.350	176,000	0.3439	1.45%
2009-09-08	0	0.345	0.345	0.355	0.345	0.355	72,000	25,040	0.3478	0.345	0.345	0.355	0.345	0.355	72,000	0.3478	-2.82%
2009-09-07	0	0.355	0.350	0.355	0.340	0.355	572,000	196,660	0.3438	0.355	0.350	0.355	0.340	0.355	572,000	0.3438	2.90%
2009-09-04	0	0.345	0.345	0.355	0.345	0.345	48,000	16,560	0.3450	0.345	0.345	0.355	0.345	0.345	48,000	0.3450	-1.43%
2009-09-03	0	0.350	0.340	0.355	0.350	0.350	224,000	78,400	0.3500	0.350	0.340	0.355	0.350	0.350	224,000	0.3500	1.45%
2009-09-02	0	0.345	0.340	0.360	0.330	0.345	262,000	88,500	0.3378	0.345	0.340	0.360	0.330	0.345	262,000	0.3378	1.47%
2009-09-01	0	0.340	0.340	0.355	0.335	0.340	84,000	28,380	0.3379	0.340	0.340	0.355	0.335	0.340	84,000	0.3379	-1.45%
2009-08-31	0	0.345	0.340	0.365	-	-	0	0	-	0.345	0.340	0.365	-	-	0	-	0.00%
2009-08-28	0	0.345	0.345	0.350	0.345	0.350	296,000	102,620	0.3467	0.345	0.345	0.350	0.345	0.350	296,000	0.3467	-1.43%
2009-08-27	0	0.350	0.345	0.360	0.350	0.350	208,000	72,800	0.3500	0.350	0.345	0.360	0.350	0.350	208,000	0.3500	1.45%
2009-08-26	0	0.345	0.345	0.350	0.345	0.350	328,000	113,680	0.3466	0.345	0.345	0.350	0.345	0.350	328,000	0.3466	0.00%
2009-08-25	0	0.345	0.345	0.350	0.340	0.340	44,000	14,960	0.3400	0.345	0.345	0.350	0.340	0.340	44,000	0.3400	-1.43%
2009-08-24	0	0.350	0.345	0.350	0.345	0.350	408,000	142,020	0.3481	0.350	0.345	0.350	0.345	0.350	408,000	0.3481	0.00%
2009-08-21	0	0.350	0.345	0.355	0.340	0.350	816,000	283,860	0.3479	0.350	0.345	0.355	0.340	0.350	816,000	0.3479	0.00%
2009-08-20	0	0.350	0.350	0.355	0.340	0.345	896,000	306,140	0.3417	0.350	0.350	0.355	0.340	0.345	896,000	0.3417	0.00%
2009-08-19	0	0.350	0.335	0.355	0.350	0.350	248,000	86,800	0.3500	0.350	0.335	0.355	0.350	0.350	248,000	0.3500	1.45%
2009-08-18	0	0.345	0.335	0.350	0.330	0.350	584,000	198,200	0.3394	0.345	0.335	0.350	0.330	0.350	584,000	0.3394	0.00%
2009-08-17	0	0.345	0.345	0.350	0.345	0.350	748,000	260,060	0.3477	0.345	0.345	0.350	0.345	0.350	748,000	0.3477	-1.43%
2009-08-14	0	0.350	0.350	0.355	0.350	0.360	271,000	95,800	0.3535	0.350	0.350	0.355	0.350	0.360	271,000	0.3535	-1.41%
2009-08-13	0	0.355	0.355	0.360	0.355	0.365	472,000	171,380	0.3631	0.355	0.355	0.360	0.355	0.365	472,000	0.3631	0.00%
2009-08-12	0	0.355	0.355	0.360	0.350	0.350	112,000	39,200	0.3500	0.355	0.355	0.360	0.350	0.350	112,000	0.3500	0.00%
2009-08-11	0	0.355	0.350	0.360	0.345	0.355	427,000	148,010	0.3466	0.355	0.350	0.360	0.345	0.355	427,000	0.3466	0.00%
2009-08-10	0	0.355	0.355	0.360	0.350	0.355	568,000	198,840	0.3501	0.355	0.355	0.360	0.350	0.355	568,000	0.3501	0.00%
2009-08-07	0	0.355	0.350	0.365	0.350	0.375	1,132,000	409,260	0.3615	0.355	0.350	0.365	0.350	0.375	1,132,000	0.3615	-5.33%
2009-08-06	0	0.375	0.370	0.375	0.345	0.390	3,960,000	1,461,900	0.3692	0.375	0.370	0.375	0.345	0.390	3,960,000	0.3692	7.14%
2009-08-05	0	0.350	0.350	0.355	0.340	0.350	2,200,000	763,760	0.3472	0.350	0.350	0.355	0.340	0.350	2,200,000	0.3472	1.45%
2009-08-04	0	0.345	0.335	0.345	0.340	0.350	432,000	148,440	0.3436	0.345	0.335	0.345	0.340	0.350	432,000	0.3436	0.00%
2009-08-03	0	0.345	0.345	0.350	0.330	0.350	560,000	193,420	0.3454	0.345	0.345	0.350	0.330	0.350	560,000	0.3454	1.47%
2009-07-31	0	0.340	0.335	0.345	0.340	0.340	420,000	142,800	0.3400	0.340	0.335	0.345	0.340	0.340	420,000	0.3400	1.49%
2009-07-30	0	0.335	0.330	0.335	0.325	0.335	988,000	326,920	0.3309	0.335	0.330	0.335	0.325	0.335	988,000	0.3309	-2.90%
2009-07-29	0	0.345	0.340	0.345	0.335	0.350	3,172,000	1,080,840	0.3407	0.345	0.340	0.345	0.335	0.350	3,172,000	0.3407	1.47%
2009-07-28	0	0.340	0.330	0.340	0.330	0.340	620,000	207,760	0.3351	0.340	0.330	0.340	0.330	0.340	620,000	0.3351	0.00%
2009-07-27	0	0.340	0.335	0.340	0.335	0.340	300,000	101,000	0.3367	0.340	0.335	0.340	0.335	0.340	300,000	0.3367	0.00%
2009-07-24	0	0.340	0.330	0.340	0.325	0.340	568,000	187,700	0.3305	0.340	0.330	0.340	0.325	0.340	568,000	0.3305	3.03%
2009-07-23	0	0.330	0.330	0.335	0.320	0.320	280,000	89,600	0.3200	0.330	0.330	0.335	0.320	0.320	280,000	0.3200	-1.49%
2009-07-22	0	0.335	0.335	0.340	0.320	0.340	436,000	143,120	0.3283	0.335	0.335	0.340	0.320	0.340	436,000	0.3283	0.00%
2009-07-21	0	0.335	0.330	0.335	0.330	0.335	1,528,000	508,160	0.3326	0.335	0.330	0.335	0.330	0.335	1,528,000	0.3326	0.00%
2009-07-20	0	0.335	0.335	0.345	0.330	0.355	2,144,000	741,140	0.3457	0.335	0.335	0.345	0.330	0.355	2,144,000	0.3457	1.52%
2009-07-17	0	0.330	0.330	0.340	0.330	0.345	676,000	226,080	0.3344	0.330	0.330	0.340	0.330	0.345	676,000	0.3344	-1.49%
2009-07-16	0	0.335	0.330	0.340	0.335	0.340	220,000	74,500	0.3386	0.335	0.330	0.340	0.335	0.340	220,000	0.3386	1.52%
2009-07-15	0	0.330	0.325	0.335	0.320	0.330	1,068,000	346,660	0.3246	0.330	0.325	0.335	0.320	0.330	1,068,000	0.3246	0.00%
2009-07-14	0	0.330	0.325	0.335	0.315	0.330	648,000	210,360	0.3246	0.330	0.325	0.335	0.315	0.330	648,000	0.3246	6.45%
2009-07-13	0	0.310	0.310	0.320	0.310	0.320	416,000	132,440	0.3184	0.310	0.310	0.320	0.310	0.320	416,000	0.3184	-1.59%
2009-07-10	0	0.315	0.315	0.320	0.310	0.315	180,000	56,560	0.3142	0.315	0.315	0.320	0.310	0.315	180,000	0.3142	-4.55%
2009-07-09	0	0.330	0.315	0.330	0.310	0.335	80,000	25,800	0.3225	0.330	0.315	0.330	0.310	0.335	80,000	0.3225	6.45%
2009-07-08	0	0.310	0.300	0.315	0.300	0.310	608,000	184,400	0.3033	0.310	0.300	0.315	0.300	0.310	608,000	0.3033	-1.59%
2009-07-07	0	0.315	0.310	0.320	0.310	0.315	1,064,000	331,140	0.3112	0.315	0.310	0.320	0.310	0.315	1,064,000	0.3112	1.61%
2009-07-06	0	0.310	0.310	0.330	0.310	0.315	320,000	99,760	0.3118	0.310	0.310	0.330	0.310	0.315	320,000	0.3118	-4.62%
2009-07-03	0	0.325	0.320	0.330	0.305	0.325	399,972	127,512	0.3188	0.325	0.320	0.330	0.305	0.325	399,972	0.3188	3.17%
2009-07-02	0	0.315	0.310	0.320	0.300	0.335	2,348,028	748,709	0.3189	0.315	0.310	0.320	0.300	0.335	2,348,028	0.3189	-7.35%
2009-06-30	0	0.340	0.330	0.340	0.330	0.355	2,192,000	740,980	0.3380	0.340	0.330	0.340	0.330	0.355	2,192,000	0.3380	0.00%
2009-06-29	0	0.340	0.340	0.350	0.340	0.360	400,000	138,100	0.3453	0.340	0.340	0.350	0.340	0.360	400,000	0.3453	-5.56%
2009-06-26	0	0.360	0.355	0.360	0.345	0.360	1,640,000	586,560	0.3577	0.360	0.355	0.360	0.345	0.360	1,640,000	0.3577	1.41%
2009-06-25	0	0.355	0.350	0.355	0.340	0.355	864,000	297,800	0.3447	0.355	0.350	0.355	0.340	0.355	864,000	0.3447	2.90%
2009-06-24	0	0.345	0.345	0.350	0.325	0.355	2,216,000	764,100	0.3448	0.345	0.345	0.350	0.325	0.355	2,216,000	0.3448	7.81%
2009-06-23	0	0.320	0.320	0.325	0.320	0.340	2,196,000	722,080	0.3288	0.320	0.320	0.325	0.320	0.340	2,196,000	0.3288	-8.57%
2009-06-22	0	0.350	0.350	0.355	0.340	0.355	1,228,000	432,700	0.3524	0.350	0.350	0.355	0.340	0.355	1,228,000	0.3524	-1.41%
2009-06-19	0	0.355	0.350	0.355	0.335	0.360	3,856,000	1,352,380	0.3507	0.355	0.350	0.355	0.335	0.360	3,856,000	0.3507	-1.39%
2009-06-18	0	0.360	0.355	0.360	0.325	0.410	29,344,000	10,675,000	0.3638	0.360	0.355	0.360	0.325	0.410	29,344,000	0.3638	12.50%
2009-06-17	0	0.320	0.320	0.325	0.285	0.325	2,367,994	729,018	0.3079	0.320	0.320	0.325	0.285	0.325	2,367,994	0.3079	10.34%
2009-06-16	0	0.290	0.290	0.305	0.285	0.295	1,500,000	434,400	0.2896	0.290	0.290	0.305	0.285	0.295	1,500,000	0.2896	-4.92%
2009-06-15	0	0.305	0.290	0.305	0.295	0.305	992,000	298,060	0.3005	0.305	0.290	0.305	0.295	0.305	992,000	0.3005	3.39%
2009-06-12	0	0.295	0.295	0.300	0.295	0.305	1,440,000	430,740	0.2991	0.295	0.295	0.300	0.295	0.305	1,440,000	0.2991	-3.28%
2009-06-11	0	0.305	0.300	0.305	0.300	0.310	1,556,000	474,540	0.3050	0.305	0.300	0.305	0.300	0.310	1,556,000	0.3050	1.67%
2009-06-10	0	0.300	0.295	0.300	0.295	0.310	2,132,000	635,360	0.2980	0.300	0.295	0.300	0.295	0.310	2,132,000	0.2980	-1.64%
2009-06-09	0	0.305	0.300	0.305	0.295	0.310	1,784,000	535,780	0.3003	0.305	0.300	0.305	0.295	0.310	1,784,000	0.3003	-4.69%
2009-06-08	0	0.320	0.315	0.320	0.270	0.325	6,512,000	2,003,560	0.3077	0.320	0.315	0.320	0.270	0.325	6,512,000	0.3077	18.52%
2009-06-05	0	0.270	0.270	0.275	0.260	0.275	671,000	180,460	0.2689	0.270	0.270	0.275	0.260	0.275	671,000	0.2689	1.89%
2009-06-04	0	0.265	0.265	0.270	0.260	0.265	1,076,000	284,200	0.2641	0.265	0.265	0.270	0.260	0.265	1,076,000	0.2641	-1.85%
2009-06-03	0	0.270	0.270	0.280	0.270	0.280	2,240,000	608,180	0.2715	0.270	0.270	0.280	0.270	0.280	2,240,000	0.2715	0.00%
2009-06-02	0	0.270	0.270	0.280	0.270	0.280	1,212,000	332,500	0.2743	0.270	0.270	0.280	0.270	0.280	1,212,000	0.2743	-3.57%
2009-06-01	0	0.280	0.270	0.280	0.260	0.290	4,092,000	1,132,700	0.2768	0.280	0.270	0.280	0.260	0.290	4,092,000	0.2768	5.66%
2009-05-29	0	0.265	0.265	0.270	0.260	0.270	1,156,000	303,460	0.2625	0.265	0.265	0.270	0.260	0.270	1,156,000	0.2625	-1.85%
2009-05-27	0	0.270	0.270	0.275	0.265	0.275	1,392,000	374,880	0.2693	0.270	0.270	0.275	0.265	0.275	1,392,000	0.2693	0.00%
2009-05-26	0	0.270	0.265	0.270	0.255	0.270	1,788,000	472,520	0.2643	0.270	0.265	0.270	0.255	0.270	1,788,000	0.2643	5.88%
2009-05-25	0	0.255	0.255	0.265	0.255	0.260	308,000	80,040	0.2599	0.255	0.255	0.265	0.255	0.260	308,000	0.2599	0.00%
2009-05-22	0	0.255	0.255	0.260	0.246	0.265	940,000	239,780	0.2551	0.255	0.255	0.260	0.246	0.265	940,000	0.2551	-1.92%
2009-05-21	0	0.260	0.260	0.265	0.250	0.280	3,584,000	949,120	0.2648	0.260	0.260	0.265	0.250	0.280	3,584,000	0.2648	0.00%
2009-05-20	0	0.260	0.260	0.265	0.240	0.275	3,240,000	838,900	0.2589	0.260	0.260	0.265	0.240	0.275	3,240,000	0.2589	7.44%
2009-05-19	0	0.242	0.242	0.250	0.240	0.242	660,000	158,600	0.2403	0.242	0.242	0.250	0.240	0.242	660,000	0.2403	-3.20%
2009-05-18	0	0.250	0.245	0.250	0.240	0.250	424,000	103,480	0.2441	0.250	0.245	0.250	0.240	0.250	424,000	0.2441	2.04%
2009-05-15	0	0.245	0.245	0.249	0.245	0.250	1,012,000	250,600	0.2476	0.245	0.245	0.249	0.245	0.250	1,012,000	0.2476	0.00%
2009-05-14	0	0.245	0.240	0.245	0.250	0.250	4,000	1,000	0.2500	0.245	0.240	0.245	0.250	0.250	4,000	0.2500	2.08%
2009-05-13	0	0.240	0.240	0.245	0.240	0.240	708,000	169,920	0.2400	0.240	0.240	0.245	0.240	0.240	708,000	0.2400	-0.83%
2009-05-12	0	0.242	0.241	0.245	0.240	0.243	1,060,000	256,460	0.2419	0.242	0.241	0.245	0.240	0.243	1,060,000	0.2419	-1.22%
2009-05-11	0	0.245	0.243	0.248	0.243	0.255	770,000	191,040	0.2481	0.245	0.243	0.248	0.243	0.255	770,000	0.2481	-1.21%
2009-05-08	0	0.248	0.248	0.255	0.241	0.260	1,072,000	268,196	0.2502	0.248	0.248	0.255	0.241	0.260	1,072,000	0.2502	2.90%
2009-05-07	0	0.241	0.241	0.249	0.222	0.255	2,096,000	511,284	0.2439	0.241	0.241	0.249	0.222	0.255	2,096,000	0.2439	6.64%
2009-05-06	0	0.226	0.226	0.230	0.226	0.238	268,000	61,324	0.2288	0.226	0.226	0.230	0.226	0.238	268,000	0.2288	1.80%
2009-05-05	0	0.222	0.222	0.224	0.220	0.225	1,348,000	299,344	0.2221	0.222	0.222	0.224	0.220	0.225	1,348,000	0.2221	0.91%
2009-05-04	0	0.220	0.217	0.227	0.210	0.229	1,046,000	232,796	0.2226	0.220	0.217	0.227	0.210	0.229	1,046,000	0.2226	4.27%
2009-04-30	0	0.211	0.210	0.224	0.211	0.214	232,000	49,208	0.2121	0.211	0.210	0.224	0.211	0.214	232,000	0.2121	-3.65%
2009-04-29	0	0.219	0.219	0.229	0.219	0.230	428,000	95,392	0.2229	0.219	0.219	0.229	0.219	0.230	428,000	0.2229	4.78%
2009-04-28	0	0.209	0.209	0.225	0.203	0.212	64,000	13,460	0.2103	0.209	0.209	0.225	0.203	0.212	64,000	0.2103	0.00%
2009-04-27	0	0.209	0.205	0.210	0.205	0.216	1,244,000	264,828	0.2129	0.209	0.205	0.210	0.205	0.216	1,244,000	0.2129	-8.33%
2009-04-24	0	0.228	0.225	0.240	0.221	0.234	753,000	171,926	0.2283	0.228	0.225	0.240	0.221	0.234	753,000	0.2283	-0.87%
2009-04-23	0	0.230	0.230	0.235	0.230	0.230	260,000	59,800	0.2300	0.230	0.230	0.235	0.230	0.230	260,000	0.2300	4.55%
2009-04-22	0	0.220	0.215	0.227	0.220	0.220	112,000	24,640	0.2200	0.220	0.215	0.227	0.220	0.220	112,000	0.2200	-4.35%
2009-04-21	0	0.230	0.221	0.230	0.220	0.230	1,324,000	301,700	0.2279	0.230	0.221	0.230	0.220	0.230	1,324,000	0.2279	-1.29%
2009-04-20	0	0.233	0.233	0.234	0.221	0.235	908,000	207,580	0.2286	0.233	0.233	0.234	0.221	0.235	908,000	0.2286	5.91%
2009-04-17	0	0.220	0.220	0.229	0.208	0.220	1,152,000	248,204	0.2155	0.220	0.220	0.229	0.208	0.220	1,152,000	0.2155	3.77%
2009-04-16	0	0.212	0.212	0.217	0.212	0.212	92,000	19,504	0.2120	0.212	0.212	0.217	0.212	0.212	92,000	0.2120	0.95%
2009-04-15	0	0.210	0.210	0.228	0.200	0.210	252,000	51,920	0.2060	0.210	0.210	0.228	0.200	0.210	252,000	0.2060	-3.67%
2009-04-14	0	0.218	0.211	0.218	0.210	0.220	996,000	216,752	0.2176	0.218	0.211	0.218	0.210	0.220	996,000	0.2176	6.34%
2009-04-09	0	0.205	0.202	0.205	0.199	0.205	604,000	120,676	0.1998	0.205	0.202	0.205	0.199	0.205	604,000	0.1998	3.02%
2009-04-08	0	0.199	0.199	0.210	0.196	0.202	420,000	83,500	0.1988	0.199	0.199	0.210	0.196	0.202	420,000	0.1988	-5.24%
2009-04-07	0	0.210	0.210	0.219	0.199	0.240	3,604,000	784,800	0.2178	0.210	0.210	0.219	0.199	0.240	3,604,000	0.2178	10.53%
2009-04-06	0	0.190	0.170	0.204	0.190	0.190	186,000	35,324	0.1899	0.190	0.170	0.204	0.190	0.190	186,000	0.1899	1.06%
2009-04-03	0	0.188	0.188	0.204	-	-	20,000	3,760	0.1880	0.188	0.188	0.204	-	-	20,000	0.1880	0.00%
2009-04-02	0	0.188	0.188	0.200	-	-	0	0	-	0.188	0.188	0.200	-	-	0	-	1.62%
2009-04-01	0	0.185	0.180	0.190	0.185	0.185	52,000	9,620	0.1850	0.185	0.180	0.190	0.185	0.185	52,000	0.1850	-2.63%
2009-03-31	0	0.190	0.180	0.190	0.190	0.190	140,000	26,600	0.1900	0.190	0.180	0.190	0.190	0.190	140,000	0.1900	2.15%
2009-03-30	0	0.186	0.176	0.202	-	-	0	0	-	0.186	0.176	0.202	-	-	0	-	0.00%
2009-03-27	0	0.186	0.183	0.200	-	-	2,000	330	0.1650	0.186	0.183	0.200	-	-	2,000	0.1650	0.00%
2009-03-26	0	0.186	0.183	0.200	-	-	0	0	-	0.186	0.183	0.200	-	-	0	-	0.00%
2009-03-25	0	0.186	0.186	0.190	0.180	0.186	65,000	11,998	0.1846	0.186	0.186	0.190	0.180	0.186	65,000	0.1846	0.54%
2009-03-24	0	0.185	0.185	0.198	0.183	0.188	428,000	80,020	0.1870	0.185	0.185	0.198	0.183	0.188	428,000	0.1870	-7.50%
2009-03-23	0	0.200	0.193	0.200	0.180	0.205	428,000	84,640	0.1978	0.200	0.193	0.200	0.180	0.205	428,000	0.1978	2.04%
2009-03-20	0	0.196	0.183	0.197	0.182	0.200	524,000	98,408	0.1878	0.196	0.183	0.197	0.182	0.200	524,000	0.1878	4.26%
2009-03-19	0	0.188	0.182	0.198	-	-	0	0	-	0.188	0.182	0.198	-	-	0	-	0.00%
2009-03-18	0	0.188	0.183	0.200	0.180	0.188	456,000	84,128	0.1845	0.188	0.183	0.200	0.180	0.188	456,000	0.1845	6.82%
2009-03-17	0	0.176	0.176	0.182	0.172	0.175	49,644	8,568	0.1726	0.176	0.176	0.182	0.172	0.175	49,644	0.1726	0.00%
2009-03-16	0	0.176	0.176	0.215	-	-	0	0	-	0.176	0.176	0.215	-	-	0	-	1.15%
2009-03-13	0	0.174	0.170	0.174	0.174	0.174	300,000	52,200	0.1740	0.174	0.170	0.174	0.174	0.174	300,000	0.1740	0.00%
2009-03-12	0	0.174	0.175	0.202	0.168	0.178	572,000	99,176	0.1734	0.174	0.175	0.202	0.168	0.178	572,000	0.1734	-3.33%
2009-03-11	0	0.180	0.180	0.185	0.180	0.180	84,300	15,170	0.1800	0.180	0.180	0.185	0.180	0.180	84,300	0.1800	1.12%
2009-03-10	0	0.178	0.178	0.184	0.173	0.178	252,000	44,596	0.1770	0.178	0.178	0.184	0.173	0.178	252,000	0.1770	-3.26%
2009-03-09	0	0.184	0.170	0.189	-	-	0	0	-	0.184	0.170	0.189	-	-	0	-	0.00%
2009-03-06	0	0.184	0.176	0.184	0.184	0.184	40,000	7,360	0.1840	0.184	0.176	0.184	0.184	0.184	40,000	0.1840	-2.65%
2009-03-05	0	0.189	0.175	0.189	0.190	0.190	8,000	1,520	0.1900	0.189	0.175	0.189	0.190	0.190	8,000	0.1900	2.16%
2009-03-04	0	0.185	0.184	0.189	0.185	0.185	200,000	37,000	0.1850	0.185	0.184	0.189	0.185	0.185	200,000	0.1850	2.78%
2009-03-03	0	0.180	0.180	0.185	0.162	0.184	724,000	129,792	0.1793	0.180	0.180	0.185	0.162	0.184	724,000	0.1793	9.09%
2009-03-02	0	0.165	0.165	0.196	0.160	0.168	248,000	40,964	0.1652	0.165	0.165	0.196	0.160	0.168	248,000	0.1652	-8.33%
2009-02-27	0	0.180	0.180	0.200	0.180	0.188	320,000	58,400	0.1825	0.180	0.180	0.200	0.180	0.188	320,000	0.1825	-4.76%
2009-02-26	0	0.189	0.189	0.198	0.188	0.195	1,301,740	249,088	0.1914	0.189	0.189	0.198	0.188	0.195	1,301,740	0.1914	-5.50%
2009-02-25	0	0.200	0.191	0.200	0.200	0.200	52,000	10,400	0.2000	0.200	0.191	0.200	0.200	0.200	52,000	0.2000	5.26%
2009-02-24	0	0.190	0.190	0.198	0.185	0.190	88,000	16,340	0.1857	0.190	0.190	0.198	0.185	0.190	88,000	0.1857	-4.04%
2009-02-23	0	0.198	0.198	0.208	0.188	0.200	316,000	61,736	0.1954	0.198	0.198	0.208	0.188	0.200	316,000	0.1954	-1.00%
2009-02-20	0	0.200	0.197	0.200	0.200	0.205	308,000	61,640	0.2001	0.200	0.197	0.200	0.200	0.205	308,000	0.2001	0.00%
2009-02-19	0	0.200	0.200	0.205	0.200	0.200	100,000	20,000	0.2000	0.200	0.200	0.205	0.200	0.200	100,000	0.2000	0.00%
2009-02-18	0	0.200	0.200	0.207	0.200	0.200	228,000	45,600	0.2000	0.200	0.200	0.207	0.200	0.200	228,000	0.2000	0.00%
2009-02-17	0	0.200	0.190	0.200	0.192	0.218	1,884,000	380,584	0.2020	0.200	0.190	0.200	0.192	0.218	1,884,000	0.2020	-6.54%
2009-02-16	0	0.214	0.205	0.214	0.189	0.214	3,624,000	739,600	0.2041	0.214	0.205	0.214	0.189	0.214	3,624,000	0.2041	13.23%
2009-02-13	0	0.189	0.188	0.195	0.180	0.195	968,000	182,272	0.1883	0.189	0.188	0.195	0.180	0.195	968,000	0.1883	5.00%
2009-02-12	0	0.180	0.180	0.185	0.179	0.194	1,776,000	324,780	0.1829	0.180	0.180	0.185	0.179	0.194	1,776,000	0.1829	-12.20%
2009-02-11	0	0.205	0.200	0.205	0.181	0.221	4,020,000	832,924	0.2072	0.205	0.200	0.205	0.181	0.221	4,020,000	0.2072	1.49%
2009-02-10	0	0.202	0.191	0.202	0.185	0.228	7,172,000	1,497,368	0.2088	0.202	0.191	0.202	0.185	0.228	7,172,000	0.2088	5.76%
2009-02-09	0	0.191	0.184	0.191	0.145	0.198	8,176,000	1,398,876	0.1711	0.191	0.184	0.191	0.145	0.198	8,176,000	0.1711	41.48%
2009-02-06	0	0.135	0.135	0.140	0.135	0.135	5,000	665	0.1330	0.135	0.135	0.140	0.135	0.135	5,000	0.1330	-2.17%
2009-02-05	0	0.138	0.137	0.141	0.138	0.141	453,000	63,498	0.1402	0.138	0.137	0.141	0.138	0.141	453,000	0.1402	2.99%
2009-02-04	0	0.134	0.131	0.137	0.134	0.140	136,000	18,824	0.1384	0.134	0.131	0.137	0.134	0.140	136,000	0.1384	-3.60%
2009-02-03	0	0.139	0.121	0.139	-	-	0	0	-	0.139	0.121	0.139	-	-	0	-	-0.71%
2009-02-02	0	0.140	0.121	0.140	0.140	0.140	24,000	3,360	0.1400	0.140	0.121	0.140	0.140	0.140	24,000	0.1400	0.00%
2009-01-30	0	0.140	0.121	0.140	-	-	0	0	-	0.140	0.121	0.140	-	-	0	-	0.00%
2009-01-29	0	0.140	0.120	0.140	-	-	0	0	-	0.140	0.120	0.140	-	-	0	-	0.00%
2009-01-23	0	0.140	0.120	0.145	-	-	0	0	-	0.140	0.120	0.145	-	-	0	-	0.00%
2009-01-22	0	0.140	0.140	0.145	0.140	0.140	20,000	2,800	0.1400	0.140	0.140	0.145	0.140	0.140	20,000	0.1400	6.87%
2009-01-21	0	0.131	0.130	0.131	0.121	0.131	612,000	75,452	0.1233	0.131	0.130	0.131	0.121	0.131	612,000	0.1233	0.77%
2009-01-20	0	0.130	0.121	0.130	0.130	0.130	60,000	7,800	0.1300	0.130	0.121	0.130	0.130	0.130	60,000	0.1300	0.00%
2009-01-19	0	0.130	0.130	0.139	0.130	0.130	240,000	31,200	0.1300	0.130	0.130	0.139	0.130	0.130	240,000	0.1300	-0.76%
2009-01-16	0	0.131	0.131	0.139	0.131	0.131	100,000	13,100	0.1310	0.131	0.131	0.139	0.131	0.131	100,000	0.1310	-6.43%
2009-01-15	0	0.140	0.140	0.141	0.133	0.133	500,000	66,500	0.1330	0.140	0.140	0.141	0.133	0.133	500,000	0.1330	-2.78%
2009-01-14	0	0.144	0.132	0.144	0.144	0.144	316,000	45,504	0.1440	0.144	0.132	0.144	0.144	0.144	316,000	0.1440	0.70%
2009-01-13	0	0.143	0.131	0.145	0.140	0.145	640,000	91,400	0.1428	0.143	0.131	0.145	0.140	0.145	640,000	0.1428	-3.38%
2009-01-12	0	0.148	0.140	0.150	-	-	0	0	-	0.148	0.140	0.150	-	-	0	-	0.00%
2009-01-09	0	0.148	0.148	0.158	0.145	0.150	159,000	23,506	0.1478	0.148	0.148	0.158	0.145	0.150	159,000	0.1478	-1.33%
2009-01-08	0	0.150	0.140	0.165	0.150	0.150	892,000	133,800	0.1500	0.150	0.140	0.165	0.150	0.150	892,000	0.1500	-9.09%
2009-01-07	0	0.165	0.155	0.168	-	-	0	0	-	0.165	0.155	0.168	-	-	0	-	0.00%
2009-01-06	0	0.165	0.160	0.165	0.148	0.170	216,000	35,448	0.1641	0.165	0.160	0.165	0.148	0.170	216,000	0.1641	-1.79%
2009-01-05	0	0.168	0.152	0.168	0.160	0.172	1,064,000	175,280	0.1647	0.168	0.152	0.168	0.160	0.172	1,064,000	0.1647	12.00%
2009-01-02	0	0.150	0.141	0.150	0.150	0.150	48,000	7,200	0.1500	0.150	0.141	0.150	0.150	0.150	48,000	0.1500	1.35%
2008-12-31	0	0.148	0.135	0.155	-	-	0	0	-	0.148	0.135	0.155	-	-	0	-	0.00%
2008-12-30	0	0.148	0.145	0.148	0.130	0.148	4,424,000	628,568	0.1421	0.148	0.145	0.148	0.130	0.148	4,424,000	0.1421	0.00%
2008-12-29	0	0.148	0.131	0.150	-	-	0	0	-	0.148	0.131	0.150	-	-	0	-	0.00%
2008-12-24	0	0.148	0.120	0.148	0.150	0.150	140,000	21,000	0.1500	0.148	0.120	0.148	0.150	0.150	140,000	0.1500	0.00%
2008-12-23	0	0.148	0.123	0.148	0.121	0.148	48,000	6,888	0.1435	0.148	0.123	0.148	0.121	0.148	48,000	0.1435	0.00%
2008-12-22	0	0.148	0.125	0.148	-	-	0	0	-	0.148	0.125	0.148	-	-	0	-	0.00%
2008-12-19	0	0.148	0.131	0.148	0.140	0.150	160,000	22,440	0.1403	0.148	0.131	0.148	0.140	0.150	160,000	0.1403	13.85%
2008-12-18	0	0.130	0.130	0.140	0.123	0.130	334,000	43,330	0.1297	0.130	0.130	0.140	0.123	0.130	334,000	0.1297	-7.14%
2008-12-17	0	0.140	0.125	0.140	-	-	0	0	-	0.140	0.125	0.140	-	-	0	-	0.00%
2008-12-16	0	0.140	0.128	0.140	0.126	0.140	72,000	9,128	0.1268	0.140	0.128	0.140	0.126	0.140	72,000	0.1268	0.00%
2008-12-15	0	0.140	0.131	0.144	0.140	0.140	80,000	11,200	0.1400	0.140	0.131	0.144	0.140	0.140	80,000	0.1400	2.19%
2008-12-12	0	0.137	0.127	0.137	0.130	0.140	368,000	49,176	0.1336	0.137	0.127	0.137	0.130	0.140	368,000	0.1336	7.03%
2008-12-11	0	0.128	0.128	0.135	0.118	0.135	448,000	56,680	0.1265	0.128	0.128	0.135	0.118	0.135	448,000	0.1265	9.40%
2008-12-10	0	0.117	0.117	0.130	0.115	0.115	10,000	1,130	0.1130	0.117	0.117	0.130	0.115	0.115	10,000	0.1130	-1.68%
2008-12-09	0	0.119	0.119	0.124	0.119	0.120	1,132,000	135,396	0.1196	0.119	0.119	0.124	0.119	0.120	1,132,000	0.1196	-1.65%
2008-12-08	0	0.121	0.121	0.142	0.121	0.121	100,000	12,100	0.1210	0.121	0.121	0.142	0.121	0.121	100,000	0.1210	-6.92%
2008-12-05	0	0.130	0.125	0.130	0.116	0.130	480,200	60,757	0.1265	0.130	0.125	0.130	0.116	0.130	480,200	0.1265	8.33%
2008-12-04	0	0.120	0.116	0.125	-	-	0	0	-	0.120	0.116	0.125	-	-	0	-	0.00%
2008-12-03	0	0.120	0.114	0.120	0.111	0.120	624,000	74,680	0.1197	0.120	0.114	0.120	0.111	0.120	624,000	0.1197	-4.76%
2008-12-02	0	0.126	0.118	0.126	0.108	0.126	514,000	56,644	0.1102	0.126	0.118	0.126	0.108	0.126	514,000	0.1102	6.78%
2008-12-01	0	0.118	0.118	0.130	0.118	0.120	426,000	50,800	0.1192	0.118	0.118	0.130	0.118	0.120	426,000	0.1192	5.36%
2008-11-28	0	0.112	0.112	0.127	0.112	0.112	100,000	11,200	0.1120	0.112	0.112	0.127	0.112	0.112	100,000	0.1120	0.90%
2008-11-27	0	0.111	0.111	0.119	0.111	0.111	168,000	18,648	0.1110	0.111	0.111	0.119	0.111	0.111	168,000	0.1110	2.78%
2008-11-26	0	0.108	0.108	0.120	0.106	0.106	10,000	1,048	0.1048	0.108	0.108	0.120	0.106	0.106	10,000	0.1048	-2.70%
2008-11-25	0	0.111	0.111	0.120	0.107	0.111	196,000	21,372	0.1090	0.111	0.111	0.120	0.107	0.111	196,000	0.1090	0.00%
2008-11-24	0	0.111	0.111	0.120	0.110	0.111	408,000	45,252	0.1109	0.111	0.111	0.120	0.110	0.111	408,000	0.1109	-7.50%
2008-11-21	0	0.120	0.100	0.120	-	-	0	0	-	0.120	0.100	0.120	-	-	0	-	0.00%
2008-11-20	0	0.120	0.105	0.120	0.100	0.120	458,000	50,340	0.1099	0.120	0.105	0.120	0.100	0.120	458,000	0.1099	9.09%
2008-11-19	0	0.110	0.105	0.130	-	-	0	0	-	0.110	0.105	0.130	-	-	0	-	0.00%
2008-11-18	0	0.110	0.102	0.135	0.110	0.110	52,000	5,720	0.1100	0.110	0.102	0.135	0.110	0.110	52,000	0.1100	-4.35%
2008-11-17	0	0.115	0.107	0.120	-	-	0	0	-	0.115	0.107	0.120	-	-	0	-	0.00%
2008-11-14	0	0.115	0.115	0.120	0.105	0.110	284,000	31,196	0.1098	0.115	0.115	0.120	0.105	0.110	284,000	0.1098	4.55%
2008-11-13	0	0.110	0.110	0.120	0.110	0.110	60,000	6,600	0.1100	0.110	0.110	0.120	0.110	0.110	60,000	0.1100	0.00%
2008-11-12	0	0.110	0.110	0.120	0.110	0.110	232,000	25,520	0.1100	0.110	0.110	0.120	0.110	0.110	232,000	0.1100	0.00%
2008-11-11	0	0.110	0.110	0.120	0.100	0.110	920,000	100,380	0.1091	0.110	0.110	0.120	0.100	0.110	920,000	0.1091	0.00%
2008-11-10	0	0.110	0.110	0.120	0.101	0.110	2,404,000	252,576	0.1051	0.110	0.110	0.120	0.101	0.110	2,404,000	0.1051	17.02%
2008-11-07	0	0.094	0.094	0.110	0.090	0.090	12,000	1,080	0.0900	0.094	0.094	0.110	0.090	0.090	12,000	0.0900	-9.62%
2008-11-06	0	0.104	0.095	0.110	-	-	0	0	-	0.104	0.095	0.110	-	-	0	-	0.00%
2008-11-05	0	0.104	0.105	0.120	-	-	0	0	-	0.104	0.105	0.120	-	-	0	-	1.96%
2008-11-04	0	0.102	0.102	0.110	0.098	0.100	132,000	13,148	0.0996	0.102	0.102	0.110	0.098	0.100	132,000	0.0996	4.08%
2008-11-03	0	0.098	0.098	0.100	0.090	0.100	720,000	65,600	0.0911	0.098	0.098	0.100	0.090	0.100	720,000	0.0911	-10.91%
2008-10-31	0	0.110	0.095	0.110	0.080	0.110	277,740	26,194	0.0943	0.110	0.095	0.110	0.080	0.110	277,740	0.0943	22.22%
2008-10-30	0	0.090	0.090	0.110	0.090	0.110	308,000	28,120	0.0913	0.090	0.090	0.110	0.090	0.110	308,000	0.0913	11.11%
2008-10-29	0	0.081	0.070	0.090	0.081	0.085	608,000	50,936	0.0838	0.081	0.070	0.090	0.081	0.085	608,000	0.0838	-7.95%
2008-10-28	0	0.088	0.088	0.105	-	-	20,000	1,760	0.0880	0.088	0.088	0.105	-	-	20,000	0.0880	0.00%
2008-10-27	0	0.088	0.088	0.095	0.086	0.090	556,000	49,328	0.0887	0.088	0.088	0.095	0.086	0.090	556,000	0.0887	-2.22%
2008-10-24	0	0.090	0.090	0.100	0.090	0.100	132,000	13,080	0.0991	0.090	0.090	0.100	0.090	0.100	132,000	0.0991	-10.00%
2008-10-23	0	0.100	0.095	0.100	0.080	0.100	192,000	18,800	0.0979	0.100	0.095	0.100	0.080	0.100	192,000	0.0979	1.01%
2008-10-22	0	0.099	0.099	0.108	0.099	0.100	380,000	37,920	0.0998	0.099	0.099	0.108	0.099	0.100	380,000	0.0998	-8.33%
2008-10-21	0	0.108	0.100	0.108	0.100	0.109	844,000	89,444	0.1060	0.108	0.100	0.108	0.100	0.109	844,000	0.1060	-2.70%
2008-10-20	0	0.111	0.111	0.120	0.100	0.111	152,000	15,544	0.1023	0.111	0.111	0.120	0.100	0.111	152,000	0.1023	0.00%
2008-10-17	0	0.111	0.105	0.120	0.110	0.111	516,000	56,960	0.1104	0.111	0.105	0.120	0.110	0.111	516,000	0.1104	-0.89%
2008-10-16	0	0.112	0.112	0.129	0.110	0.112	216,000	24,028	0.1112	0.112	0.112	0.129	0.110	0.112	216,000	0.1112	-20.00%
2008-10-15	0	0.140	0.126	0.130	0.140	0.140	8,000	1,120	0.1400	0.140	0.126	0.130	0.140	0.140	8,000	0.1400	7.69%
2008-10-14	0	0.130	0.130	0.140	0.130	0.142	152,000	20,240	0.1332	0.130	0.130	0.140	0.130	0.142	152,000	0.1332	3.17%
2008-10-13	0	0.126	0.121	0.142	0.126	0.126	100,000	12,600	0.1260	0.126	0.121	0.142	0.126	0.126	100,000	0.1260	0.00%
2008-10-10	0	0.126	0.126	0.147	0.126	0.150	276,000	38,680	0.1401	0.126	0.126	0.147	0.126	0.150	276,000	0.1401	-16.00%
2008-10-09	0	0.150	0.150	0.160	0.143	0.160	776,000	121,680	0.1568	0.150	0.150	0.160	0.143	0.160	776,000	0.1568	-0.66%
2008-10-08	0	0.151	0.144	0.151	0.142	0.151	1,292,000	194,212	0.1503	0.151	0.144	0.151	0.142	0.151	1,292,000	0.1503	0.67%
2008-10-06	0	0.150	0.150	0.199	0.150	0.150	8,000	1,200	0.1500	0.150	0.150	0.199	0.150	0.150	8,000	0.1500	-25.00%
2008-10-03	0	0.200	0.171	0.200	0.200	0.200	8,000	1,600	0.2000	0.200	0.171	0.200	0.200	0.200	8,000	0.2000	5.26%
2008-10-02	0	0.190	0.180	0.200	0.190	0.190	300,000	57,000	0.1900	0.190	0.180	0.200	0.190	0.190	300,000	0.1900	0.00%
2008-09-30	0	0.190	0.123	0.205	-	-	0	0	-	0.190	0.123	0.205	-	-	0	-	0.00%
2008-09-29	0	0.190	0.171	0.198	-	-	0	0	-	0.190	0.171	0.198	-	-	0	-	0.00%
2008-09-26	0	0.190	0.175	0.200	0.190	0.190	108,000	20,520	0.1900	0.190	0.175	0.200	0.190	0.190	108,000	0.1900	8.57%
2008-09-25	0	0.175	0.175	0.190	-	-	0	0	-	0.175	0.175	0.190	-	-	0	-	0.00%
2008-09-24	0	0.175	0.175	0.190	0.170	0.170	60,000	10,200	0.1700	0.175	0.175	0.190	0.170	0.170	60,000	0.1700	0.00%
2008-09-23	0	0.175	0.175	0.190	0.175	0.175	100,000	17,500	0.1750	0.175	0.175	0.190	0.175	0.175	100,000	0.1750	-5.41%
2008-09-22	0	0.185	0.180	0.195	0.185	0.185	36,000	6,660	0.1850	0.185	0.180	0.195	0.185	0.185	36,000	0.1850	2.78%
2008-09-19	0	0.180	0.180	0.200	0.180	0.180	100,000	18,000	0.1800	0.180	0.180	0.200	0.180	0.180	100,000	0.1800	5.88%
2008-09-18	0	0.170	0.170	0.190	0.170	0.171	168,000	28,640	0.1705	0.170	0.170	0.190	0.170	0.171	168,000	0.1705	-10.53%
2008-09-17	0	0.190	0.190	0.200	0.185	0.190	188,000	35,340	0.1880	0.190	0.190	0.200	0.185	0.190	188,000	0.1880	-5.00%
2008-09-16	0	0.200	0.198	0.205	0.195	0.200	1,564,000	309,340	0.1978	0.200	0.198	0.205	0.195	0.200	1,564,000	0.1978	-6.10%
2008-09-12	0	0.213	0.213	0.220	0.205	0.220	964,000	208,272	0.2160	0.213	0.213	0.220	0.205	0.220	964,000	0.2160	3.90%
2008-09-11	0	0.205	0.205	0.215	0.205	0.220	1,289,000	273,740	0.2124	0.205	0.205	0.215	0.205	0.220	1,289,000	0.2124	-6.82%
2008-09-10	0	0.220	0.211	0.220	0.220	0.220	292,000	64,240	0.2200	0.220	0.211	0.220	0.220	0.220	292,000	0.2200	0.00%
2008-09-09	0	0.220	0.211	0.226	0.211	0.220	296,000	63,788	0.2155	0.220	0.211	0.226	0.211	0.220	296,000	0.2155	-3.08%
2008-09-08	0	0.227	0.226	0.227	0.211	0.227	253,758	57,216	0.2255	0.227	0.226	0.227	0.211	0.227	253,758	0.2255	-1.30%
2008-09-05	0	0.230	0.210	0.230	0.230	0.230	100,000	23,000	0.2300	0.230	0.210	0.230	0.230	0.230	100,000	0.2300	0.00%
2008-09-04	0	0.230	0.211	0.236	0.228	0.230	412,000	94,336	0.2290	0.230	0.211	0.236	0.228	0.230	412,000	0.2290	0.88%
2008-09-03	0	0.228	0.210	0.239	0.227	0.228	260,000	59,180	0.2276	0.228	0.210	0.239	0.227	0.228	260,000	0.2276	3.64%
2008-09-02	0	0.220	0.210	0.228	0.201	0.230	228,000	48,096	0.2109	0.220	0.210	0.228	0.201	0.230	228,000	0.2109	0.00%
2008-09-01	0	0.220	0.210	0.236	-	-	0	0	-	0.220	0.210	0.236	-	-	0	-	0.00%
2008-08-29	0	0.220	0.210	0.230	-	-	0	0	-	0.220	0.210	0.230	-	-	0	-	0.00%
2008-08-28	0	0.220	0.202	0.229	-	-	0	0	-	0.220	0.202	0.229	-	-	0	-	0.00%
2008-08-27	0	0.220	0.220	0.235	0.215	0.215	60,000	12,900	0.2150	0.220	0.220	0.235	0.215	0.215	60,000	0.2150	-3.93%
2008-08-26	0	0.229	0.215	0.229	-	-	0	0	-	0.229	0.215	0.229	-	-	0	-	-0.87%
2008-08-25	0	0.231	0.215	0.231	0.208	0.232	708,000	157,008	0.2218	0.231	0.215	0.231	0.208	0.232	708,000	0.2218	8.96%
2008-08-21	0	0.212	0.212	0.220	-	-	0	0	-	0.212	0.212	0.220	-	-	0	-	0.95%
2008-08-20	0	0.210	0.210	0.230	0.200	0.210	64,000	12,920	0.2019	0.210	0.210	0.230	0.200	0.210	64,000	0.2019	0.00%
2008-08-19	0	0.210	0.210	0.220	0.210	0.210	16,000	3,360	0.2100	0.210	0.210	0.220	0.210	0.210	16,000	0.2100	5.00%
2008-08-18	0	0.200	0.191	0.230	0.200	0.200	200,000	40,000	0.2000	0.200	0.191	0.230	0.200	0.200	200,000	0.2000	-8.26%
2008-08-15	0	0.218	0.218	0.233	0.218	0.218	28,000	6,104	0.2180	0.218	0.218	0.233	0.218	0.218	28,000	0.2180	-6.44%
2008-08-14	0	0.233	0.233	0.235	0.225	0.233	300,000	68,300	0.2277	0.233	0.233	0.235	0.225	0.233	300,000	0.2277	3.56%
2008-08-13	0	0.225	0.225	0.233	0.222	0.225	140,000	31,140	0.2224	0.225	0.225	0.233	0.222	0.225	140,000	0.2224	-3.43%
2008-08-12	0	0.233	0.233	0.240	0.230	0.233	240,000	55,764	0.2324	0.233	0.233	0.240	0.230	0.233	240,000	0.2324	-0.43%
2008-08-11	0	0.234	0.221	0.248	-	-	0	0	-	0.234	0.221	0.248	-	-	0	-	0.00%
2008-08-08	0	0.234	0.231	0.255	-	-	112,000	25,872	0.2310	0.234	0.231	0.255	-	-	112,000	0.2310	0.00%
2008-08-07	0	0.234	0.234	0.250	0.234	0.234	100,000	23,400	0.2340	0.234	0.234	0.250	0.234	0.234	100,000	0.2340	0.00%
2008-08-05	0	0.234	0.228	0.250	0.234	0.234	21,000	4,910	0.2338	0.234	0.228	0.250	0.234	0.234	21,000	0.2338	0.00%
2008-08-04	0	0.234	0.234	0.255	0.234	0.255	880,000	216,524	0.2461	0.234	0.234	0.255	0.234	0.255	880,000	0.2461	-0.43%
2008-08-01	0	0.235	0.233	0.250	0.230	0.235	273,000	63,140	0.2313	0.235	0.233	0.250	0.230	0.235	273,000	0.2313	-6.00%
2008-07-31	0	0.250	0.235	0.250	0.220	0.250	8,000	1,880	0.2350	0.250	0.235	0.250	0.220	0.250	8,000	0.2350	0.81%
2008-07-30	0	0.248	0.248	0.255	0.245	0.245	100,000	24,500	0.2450	0.248	0.248	0.255	0.245	0.245	100,000	0.2450	-2.75%
2008-07-29	0	0.255	0.235	0.255	-	-	0	0	-	0.255	0.235	0.255	-	-	0	-	0.00%
2008-07-28	0	0.255	0.245	0.255	0.245	0.260	36,000	8,920	0.2478	0.255	0.245	0.255	0.245	0.260	36,000	0.2478	0.00%
2008-07-25	0	0.255	0.245	0.255	0.246	0.255	304,000	75,220	0.2474	0.255	0.245	0.255	0.246	0.255	304,000	0.2474	-5.56%
2008-07-24	0	0.270	0.240	0.270	0.240	0.275	520,000	140,100	0.2694	0.270	0.240	0.270	0.240	0.275	520,000	0.2694	8.00%
2008-07-23	0	0.250	0.250	0.260	0.215	0.250	844,000	205,616	0.2436	0.250	0.250	0.260	0.215	0.250	844,000	0.2436	7.30%
2008-07-22	0	0.233	0.233	0.245	0.229	0.229	132,000	30,228	0.2290	0.233	0.233	0.245	0.229	0.229	132,000	0.2290	-2.92%
2008-07-21	0	0.240	0.240	0.248	0.235	0.250	1,670,000	404,088	0.2420	0.240	0.240	0.248	0.235	0.250	1,670,000	0.2420	-9.43%
2008-07-18	0	0.265	0.265	0.270	0.250	0.270	168,000	43,120	0.2567	0.265	0.265	0.270	0.250	0.270	168,000	0.2567	1.92%
2008-07-17	0	0.260	0.260	0.270	0.260	0.260	96,000	24,960	0.2600	0.260	0.260	0.270	0.260	0.260	96,000	0.2600	-1.89%
2008-07-16	0	0.265	0.265	0.270	0.250	0.255	412,000	104,400	0.2534	0.265	0.265	0.270	0.250	0.255	412,000	0.2534	3.92%
2008-07-15	0	0.255	0.250	0.255	0.250	0.255	736,000	186,000	0.2527	0.255	0.250	0.255	0.250	0.255	736,000	0.2527	-1.92%
2008-07-14	0	0.260	0.260	0.270	0.260	0.270	280,000	73,460	0.2624	0.260	0.260	0.270	0.260	0.270	280,000	0.2624	-3.70%
2008-07-11	0	0.270	0.265	0.270	0.265	0.270	388,000	103,940	0.2679	0.270	0.265	0.270	0.265	0.270	388,000	0.2679	1.89%
2008-07-10	0	0.265	0.265	0.270	0.265	0.270	1,352,000	359,940	0.2662	0.265	0.265	0.270	0.265	0.270	1,352,000	0.2662	-3.64%
2008-07-09	0	0.275	0.265	0.275	0.275	0.275	8,000	2,200	0.2750	0.275	0.265	0.275	0.275	0.275	8,000	0.2750	5.77%
2008-07-08	0	0.260	0.255	0.270	0.255	0.260	524,000	136,120	0.2598	0.260	0.255	0.270	0.255	0.260	524,000	0.2598	-1.89%
2008-07-07	0	0.265	0.260	0.275	0.260	0.270	404,000	107,320	0.2656	0.265	0.260	0.275	0.260	0.270	404,000	0.2656	1.92%
2008-07-04	0	0.260	0.260	0.270	0.260	0.260	100,000	26,000	0.2600	0.260	0.260	0.270	0.260	0.260	100,000	0.2600	-3.70%
2008-07-03	0	0.270	0.270	0.280	0.270	0.270	192,000	51,840	0.2700	0.270	0.270	0.280	0.270	0.270	192,000	0.2700	0.00%
2008-07-02	0	0.270	0.260	0.270	0.270	0.270	568,000	153,360	0.2700	0.270	0.260	0.270	0.270	0.270	568,000	0.2700	-3.57%
2008-06-30	0	0.280	0.280	0.295	0.270	0.290	216,000	60,280	0.2791	0.280	0.280	0.295	0.270	0.290	216,000	0.2791	0.00%
2008-06-27	0	0.280	0.280	0.290	0.280	0.285	388,000	109,140	0.2813	0.280	0.280	0.290	0.280	0.285	388,000	0.2813	-3.45%
2008-06-26	0	0.290	0.290	0.300	0.285	0.290	156,000	45,100	0.2891	0.290	0.290	0.300	0.285	0.290	156,000	0.2891	0.00%
2008-06-25	0	0.290	0.280	0.310	-	-	0	0	-	0.290	0.280	0.310	-	-	0	-	0.00%
2008-06-24	0	0.290	0.290	0.300	0.290	0.290	40,000	11,600	0.2900	0.290	0.290	0.300	0.290	0.290	40,000	0.2900	0.00%
2008-06-23	0	0.290	0.290	0.315	0.285	0.290	168,000	48,300	0.2875	0.290	0.290	0.315	0.285	0.290	168,000	0.2875	0.00%
2008-06-20	0	0.290	0.290	0.310	0.275	0.300	344,000	98,500	0.2863	0.290	0.290	0.310	0.275	0.300	344,000	0.2863	1.75%
2008-06-19	0	0.285	0.285	0.315	0.275	0.285	120,000	33,800	0.2817	0.285	0.285	0.315	0.275	0.285	120,000	0.2817	-5.00%
2008-06-18	0	0.300	0.295	0.300	0.300	0.300	12,000	3,600	0.3000	0.300	0.295	0.300	0.300	0.300	12,000	0.3000	1.69%
2008-06-17	0	0.295	0.295	0.310	0.295	0.295	24,000	7,080	0.2950	0.295	0.295	0.310	0.295	0.295	24,000	0.2950	-1.67%
2008-06-16	0	0.300	0.295	0.300	0.300	0.310	264,000	79,920	0.3027	0.300	0.295	0.300	0.300	0.310	264,000	0.3027	0.00%
2008-06-13	0	0.300	0.295	0.300	0.285	0.300	502,407	147,118	0.2928	0.300	0.295	0.300	0.285	0.300	502,407	0.2928	0.00%
2008-06-12	0	0.300	0.300	0.310	0.300	0.310	980,000	298,480	0.3046	0.300	0.300	0.310	0.300	0.310	980,000	0.3046	-3.23%
2008-06-11	0	0.310	0.310	0.320	0.305	0.315	25,180	7,776	0.3088	0.310	0.310	0.320	0.305	0.315	25,180	0.3088	-3.12%
2008-06-10	0	0.320	0.320	0.330	0.310	0.325	1,188,000	378,160	0.3183	0.320	0.320	0.330	0.310	0.325	1,188,000	0.3183	-4.48%
2008-06-06	0	0.335	0.335	0.340	0.330	0.335	288,000	96,100	0.3337	0.335	0.335	0.340	0.330	0.335	288,000	0.3337	0.00%
2008-06-05	0	0.335	0.335	0.340	0.335	0.335	868,000	290,780	0.3350	0.335	0.335	0.340	0.335	0.335	868,000	0.3350	-1.47%
2008-06-04	0	0.340	0.335	0.340	0.335	0.350	1,588,000	542,420	0.3416	0.340	0.335	0.340	0.335	0.350	1,588,000	0.3416	1.49%
2008-06-03	0	0.335	0.335	0.340	0.335	0.350	472,000	160,620	0.3403	0.335	0.335	0.340	0.335	0.350	472,000	0.3403	-1.47%
2008-06-02	0	0.340	0.335	0.340	0.335	0.340	400,000	135,500	0.3388	0.340	0.335	0.340	0.335	0.340	400,000	0.3388	0.00%
2008-05-30	0	0.340	0.335	0.340	0.340	0.340	420,000	142,800	0.3400	0.340	0.335	0.340	0.340	0.340	420,000	0.3400	0.00%
2008-05-29	0	0.340	0.340	0.345	0.335	0.340	976,000	330,480	0.3386	0.340	0.340	0.345	0.335	0.340	976,000	0.3386	0.00%
2008-05-28	0	0.340	0.340	0.345	0.340	0.340	1,124,000	382,160	0.3400	0.340	0.340	0.345	0.340	0.340	1,124,000	0.3400	0.00%
2008-05-27	0	0.340	0.340	0.345	0.340	0.350	1,784,000	614,720	0.3446	0.340	0.340	0.345	0.340	0.350	1,784,000	0.3446	1.49%
2008-05-26	0	0.335	0.335	0.340	0.335	0.350	1,548,000	530,940	0.3430	0.335	0.335	0.340	0.335	0.350	1,548,000	0.3430	-6.94%
2008-05-23	0	0.360	0.355	0.360	0.340	0.370	8,252,000	2,941,040	0.3564	0.360	0.355	0.360	0.340	0.370	8,252,000	0.3564	2.86%
2008-05-22	0	0.350	0.340	0.350	0.315	0.350	5,660,000	1,884,000	0.3329	0.350	0.340	0.350	0.315	0.350	5,660,000	0.3329	11.11%
2008-05-21	0	0.315	0.310	0.315	0.300	0.315	1,684,000	521,840	0.3099	0.315	0.310	0.315	0.300	0.315	1,684,000	0.3099	3.28%
2008-05-20	0	0.305	0.295	0.305	0.295	0.305	3,068,000	918,520	0.2994	0.305	0.295	0.305	0.295	0.305	3,068,000	0.2994	-1.61%
2008-05-19	0	0.310	0.305	0.310	0.290	0.310	2,328,000	710,440	0.3052	0.310	0.305	0.310	0.290	0.310	2,328,000	0.3052	5.08%
2008-05-16	0	0.295	0.285	0.295	0.285	0.295	964,000	283,500	0.2941	0.295	0.285	0.295	0.285	0.295	964,000	0.2941	0.00%
2008-05-15	0	0.295	0.285	0.295	0.275	0.295	228,000	66,040	0.2896	0.295	0.285	0.295	0.275	0.295	228,000	0.2896	0.00%
2008-05-14	0	0.295	0.280	0.295	0.265	0.295	944,000	272,360	0.2885	0.295	0.280	0.295	0.265	0.295	944,000	0.2885	5.36%
2008-05-13	0	0.280	0.280	0.290	0.270	0.290	361,000	101,570	0.2814	0.280	0.280	0.290	0.270	0.290	361,000	0.2814	0.00%
2008-05-09	0	0.280	0.280	0.290	0.280	0.280	488,000	136,640	0.2800	0.280	0.280	0.290	0.280	0.280	488,000	0.2800	-1.75%
2008-05-08	0	0.285	0.285	0.290	0.285	0.290	1,291,500	369,965	0.2865	0.285	0.285	0.290	0.285	0.290	1,291,500	0.2865	0.00%
2008-05-07	0	0.285	0.285	0.295	0.285	0.300	2,584,000	750,780	0.2905	0.285	0.285	0.295	0.285	0.300	2,584,000	0.2905	-5.00%
2008-05-06	0	0.300	0.295	0.300	0.265	0.315	14,360,000	4,154,140	0.2893	0.300	0.295	0.300	0.265	0.315	14,360,000	0.2893	15.38%
2008-05-05	0	0.260	0.260	0.265	0.260	0.260	80,000	20,800	0.2600	0.260	0.260	0.265	0.260	0.260	80,000	0.2600	-1.89%
2008-05-02	0	0.265	0.260	0.265	0.265	0.265	568,000	150,520	0.2650	0.265	0.260	0.265	0.265	0.265	568,000	0.2650	1.92%
2008-04-30	0	0.260	0.260	0.265	0.260	0.260	32,000	8,320	0.2600	0.260	0.260	0.265	0.260	0.260	32,000	0.2600	-3.70%
2008-04-29	0	0.270	0.265	0.270	0.265	0.270	416,000	110,300	0.2651	0.270	0.265	0.270	0.265	0.270	416,000	0.2651	0.00%
2008-04-28	0	0.270	0.265	0.270	0.260	0.270	3,866,000	1,038,140	0.2685	0.270	0.265	0.270	0.260	0.270	3,866,000	0.2685	3.85%
2008-04-25	0	0.260	0.255	0.265	0.255	0.260	803,000	207,720	0.2587	0.260	0.255	0.265	0.255	0.260	803,000	0.2587	4.00%
2008-04-24	0	0.250	0.250	0.255	0.246	0.250	328,000	81,840	0.2495	0.250	0.250	0.255	0.246	0.250	328,000	0.2495	0.00%
2008-04-23	0	0.250	0.250	0.260	0.245	0.250	324,000	80,360	0.2480	0.250	0.250	0.260	0.245	0.250	324,000	0.2480	1.63%
2008-04-22	0	0.246	0.242	0.260	0.246	0.246	140,000	34,440	0.2460	0.246	0.242	0.260	0.246	0.246	140,000	0.2460	0.00%
2008-04-21	0	0.246	0.246	0.250	0.245	0.250	296,000	72,632	0.2454	0.246	0.246	0.250	0.245	0.250	296,000	0.2454	-1.60%
2008-04-18	0	0.250	0.250	0.255	0.245	0.250	640,000	158,000	0.2469	0.250	0.250	0.255	0.245	0.250	640,000	0.2469	-1.96%
2008-04-17	0	0.255	0.250	0.255	0.250	0.255	640,000	160,480	0.2508	0.255	0.250	0.255	0.250	0.255	640,000	0.2508	2.41%
2008-04-16	0	0.249	0.249	0.255	0.249	0.250	91,950	22,920	0.2493	0.249	0.249	0.255	0.249	0.250	91,950	0.2493	-2.35%
2008-04-15	0	0.255	0.255	0.260	0.248	0.250	132,000	32,960	0.2497	0.255	0.255	0.260	0.248	0.250	132,000	0.2497	-1.92%
2008-04-14	0	0.260	0.260	0.265	-	-	0	0	-	0.260	0.260	0.265	-	-	0	-	0.00%
2008-04-11	0	0.260	0.255	0.260	-	-	0	0	-	0.260	0.255	0.260	-	-	0	-	-1.89%
2008-04-10	0	0.265	0.255	0.265	-	-	0	0	-	0.265	0.255	0.265	-	-	0	-	0.00%
2008-04-09	0	0.265	0.260	0.270	0.255	0.270	380,000	100,980	0.2657	0.265	0.260	0.270	0.255	0.270	380,000	0.2657	0.00%
2008-04-08	0	0.265	0.260	0.265	0.260	0.265	108,000	28,340	0.2624	0.265	0.260	0.265	0.260	0.265	108,000	0.2624	6.00%
2008-04-07	0	0.250	0.250	0.265	0.248	0.265	494,000	126,940	0.2570	0.250	0.250	0.265	0.248	0.265	494,000	0.2570	1.63%
2008-04-03	0	0.246	0.246	0.255	0.246	0.246	32,000	7,872	0.2460	0.246	0.246	0.255	0.246	0.246	32,000	0.2460	-5.38%
2008-04-02	0	0.260	0.255	0.265	0.255	0.275	436,000	115,520	0.2650	0.260	0.255	0.265	0.255	0.275	436,000	0.2650	-1.89%
2008-04-01	0	0.265	0.235	0.265	0.235	0.265	76,000	19,200	0.2526	0.265	0.235	0.265	0.235	0.265	76,000	0.2526	1.92%
2008-03-31	0	0.260	0.234	0.260	0.260	0.265	16,000	4,180	0.2613	0.260	0.234	0.260	0.260	0.265	16,000	0.2613	1.96%
2008-03-28	0	0.255	0.250	0.265	0.248	0.255	1,100,000	275,744	0.2507	0.255	0.250	0.265	0.248	0.255	1,100,000	0.2507	2.00%
2008-03-27	0	0.250	0.240	0.250	0.250	0.250	100,000	25,000	0.2500	0.250	0.240	0.250	0.250	0.250	100,000	0.2500	4.17%
2008-03-26	0	0.240	0.230	0.240	0.220	0.240	148,000	34,480	0.2330	0.240	0.230	0.240	0.220	0.240	148,000	0.2330	0.84%
2008-03-25	0	0.238	0.225	0.238	0.220	0.238	1,000,000	224,940	0.2249	0.238	0.225	0.238	0.220	0.238	1,000,000	0.2249	9.68%
2008-03-20	0	0.217	0.217	0.240	0.213	0.213	108,000	23,004	0.2130	0.217	0.217	0.240	0.213	0.213	108,000	0.2130	-4.82%
2008-03-19	0	0.228	0.228	0.240	0.222	0.228	156,000	34,872	0.2235	0.228	0.228	0.240	0.222	0.228	156,000	0.2235	3.64%
2008-03-18	0	0.220	0.220	0.230	0.220	0.238	1,044,000	243,108	0.2329	0.220	0.220	0.230	0.220	0.238	1,044,000	0.2329	-8.33%
2008-03-17	0	0.240	0.240	0.260	0.240	0.240	40,000	9,600	0.2400	0.240	0.240	0.260	0.240	0.240	40,000	0.2400	0.00%
2008-03-14	0	0.240	0.240	0.255	0.228	0.260	412,000	96,580	0.2344	0.240	0.240	0.255	0.228	0.260	412,000	0.2344	0.42%
2008-03-13	0	0.239	0.239	0.260	0.238	0.240	52,000	12,408	0.2386	0.239	0.239	0.260	0.238	0.240	52,000	0.2386	-8.08%
2008-03-12	0	0.260	0.255	0.280	0.260	0.260	32,000	8,320	0.2600	0.260	0.255	0.280	0.260	0.260	32,000	0.2600	-1.89%
2008-03-11	0	0.265	0.248	0.270	-	-	0	0	-	0.265	0.248	0.270	-	-	0	-	0.00%
2008-03-10	0	0.265	0.265	0.275	0.260	0.280	772,000	203,540	0.2637	0.265	0.265	0.275	0.260	0.280	772,000	0.2637	0.00%
2008-03-07	0	0.265	0.265	0.285	0.265	0.290	584,000	164,260	0.2813	0.265	0.265	0.285	0.265	0.290	584,000	0.2813	-3.64%
2008-03-06	0	0.275	0.275	0.285	0.270	0.270	48,000	12,960	0.2700	0.275	0.275	0.285	0.270	0.270	48,000	0.2700	1.85%
2008-03-05	0	0.270	0.270	0.290	0.270	0.270	100,000	27,000	0.2700	0.270	0.270	0.290	0.270	0.270	100,000	0.2700	-5.26%
2008-03-04	0	0.285	0.285	0.290	0.270	0.280	256,000	69,180	0.2702	0.285	0.285	0.290	0.270	0.280	256,000	0.2702	0.00%
2008-03-03	0	0.285	0.265	0.295	-	-	0	0	-	0.285	0.265	0.295	-	-	0	-	0.00%
2008-02-29	0	0.285	0.270	0.285	-	-	0	0	-	0.285	0.270	0.285	-	-	0	-	0.00%
2008-02-28	0	0.285	0.275	0.285	0.265	0.285	427,300	116,155	0.2718	0.285	0.275	0.285	0.265	0.285	427,300	0.2718	3.64%
2008-02-27	0	0.275	0.275	0.280	0.265	0.275	84,000	22,860	0.2721	0.275	0.275	0.280	0.265	0.275	84,000	0.2721	0.00%
2008-02-26	0	0.275	0.270	0.275	0.255	0.275	612,000	165,460	0.2704	0.275	0.270	0.275	0.255	0.275	612,000	0.2704	5.77%
2008-02-25	0	0.260	0.255	0.270	0.260	0.275	856,000	226,460	0.2646	0.260	0.255	0.270	0.260	0.275	856,000	0.2646	-1.89%
2008-02-22	0	0.265	0.265	0.275	0.260	0.295	3,073,031	826,514	0.2690	0.265	0.265	0.275	0.260	0.295	3,073,031	0.2690	-11.67%
2008-02-21	0	0.300	0.295	0.310	0.290	0.305	884,000	264,260	0.2989	0.300	0.295	0.310	0.290	0.305	884,000	0.2989	0.00%
2008-02-20	0	0.300	0.295	0.300	0.280	0.300	1,184,000	345,100	0.2915	0.300	0.295	0.300	0.280	0.300	1,184,000	0.2915	1.69%
2008-02-19	0	0.295	0.295	0.300	0.250	0.300	1,772,000	509,220	0.2874	0.295	0.295	0.300	0.250	0.300	1,772,000	0.2874	15.69%
2008-02-18	0	0.255	0.240	0.265	0.250	0.270	1,240,000	317,000	0.2556	0.255	0.240	0.265	0.250	0.270	1,240,000	0.2556	2.00%
2008-02-15	0	0.250	0.241	0.250	0.245	0.250	108,000	26,660	0.2469	0.250	0.241	0.250	0.245	0.250	108,000	0.2469	0.81%
2008-02-14	0	0.248	0.231	0.250	0.238	0.250	204,000	48,920	0.2398	0.248	0.231	0.250	0.238	0.250	204,000	0.2398	7.36%
2008-02-13	0	0.231	0.231	0.250	0.230	0.240	344,000	80,440	0.2338	0.231	0.231	0.250	0.230	0.240	344,000	0.2338	1.32%
2008-02-12	0	0.228	0.228	0.240	0.226	0.228	152,000	34,552	0.2273	0.228	0.228	0.240	0.226	0.228	152,000	0.2273	-1.72%
2008-02-11	0	0.232	0.232	0.255	0.200	0.231	120,000	25,860	0.2155	0.232	0.232	0.255	0.200	0.231	120,000	0.2155	-3.33%
2008-02-06	0	0.240	0.240	0.250	0.240	0.240	92,000	22,080	0.2400	0.240	0.240	0.250	0.240	0.240	92,000	0.2400	-4.00%
2008-02-05	0	0.250	0.240	0.250	0.239	0.250	124,000	30,312	0.2445	0.250	0.240	0.250	0.239	0.250	124,000	0.2445	4.17%
2008-02-04	0	0.240	0.233	0.240	-	-	0	0	-	0.240	0.233	0.240	-	-	0	-	0.00%
2008-02-01	0	0.240	0.235	0.240	0.230	0.250	540,000	130,920	0.2424	0.240	0.235	0.240	0.230	0.250	540,000	0.2424	7.14%
2008-01-31	0	0.224	0.224	0.230	0.215	0.230	400,000	89,700	0.2243	0.224	0.224	0.230	0.215	0.230	400,000	0.2243	-4.68%
2008-01-30	0	0.235	0.231	0.248	0.231	0.235	264,000	61,640	0.2335	0.235	0.231	0.248	0.231	0.235	264,000	0.2335	-1.26%
2008-01-29	0	0.238	0.238	0.240	0.230	0.240	319,200	74,984	0.2349	0.238	0.238	0.240	0.230	0.240	319,200	0.2349	-0.83%
2008-01-28	0	0.240	0.240	0.250	0.240	0.240	300,000	72,000	0.2400	0.240	0.240	0.250	0.240	0.240	300,000	0.2400	-2.04%
2008-01-25	0	0.245	0.232	0.245	0.230	0.246	412,000	96,640	0.2346	0.245	0.232	0.245	0.230	0.246	412,000	0.2346	3.81%
2008-01-24	0	0.236	0.236	0.255	0.230	0.265	3,024,000	741,012	0.2450	0.236	0.236	0.255	0.230	0.265	3,024,000	0.2450	-7.45%
2008-01-23	0	0.255	0.255	0.265	0.220	0.270	3,032,000	788,120	0.2599	0.255	0.255	0.265	0.220	0.270	3,032,000	0.2599	-5.56%
2008-01-22	1	-	-	-	-	-	0	0	-	0.270	-	-	-	-	0	-	0.00%
2008-01-21	0	0.270	0.260	0.270	0.260	0.280	936,000	253,720	0.2711	0.270	0.260	0.270	0.260	0.280	936,000	0.2711	-6.90%
2008-01-18	0	0.290	0.280	0.295	0.290	0.295	68,000	19,900	0.2926	0.290	0.280	0.295	0.290	0.295	68,000	0.2926	0.00%
2008-01-17	0	0.290	0.275	0.290	0.280	0.300	840,000	237,440	0.2827	0.290	0.275	0.290	0.280	0.300	840,000	0.2827	3.57%
2008-01-16	0	0.280	0.275	0.280	0.280	0.290	736,000	209,140	0.2842	0.280	0.275	0.280	0.280	0.290	736,000	0.2842	-6.67%
2008-01-15	0	0.300	0.300	0.305	0.300	0.315	340,000	105,160	0.3093	0.300	0.300	0.305	0.300	0.315	340,000	0.3093	-6.25%
2008-01-14	0	0.320	0.320	0.330	0.320	0.320	104,000	33,280	0.3200	0.320	0.320	0.330	0.320	0.320	104,000	0.3200	0.00%
2008-01-11	0	0.320	0.320	0.330	0.315	0.320	626,000	200,240	0.3199	0.320	0.320	0.330	0.315	0.320	626,000	0.3199	1.59%
2008-01-10	0	0.315	0.315	0.325	0.315	0.320	288,000	91,220	0.3167	0.315	0.315	0.325	0.315	0.320	288,000	0.3167	-1.56%
2008-01-09	0	0.320	0.320	0.330	0.315	0.325	780,000	250,880	0.3216	0.320	0.320	0.330	0.315	0.325	780,000	0.3216	0.00%
2008-01-08	0	0.320	0.320	0.335	0.320	0.330	676,000	222,380	0.3290	0.320	0.320	0.335	0.320	0.330	676,000	0.3290	-1.54%
2008-01-07	0	0.325	0.325	0.335	0.325	0.330	476,000	155,700	0.3271	0.325	0.325	0.335	0.325	0.330	476,000	0.3271	-1.52%
2008-01-04	0	0.330	0.325	0.330	0.325	0.340	328,000	108,980	0.3323	0.330	0.325	0.330	0.325	0.340	328,000	0.3323	0.00%
2008-01-03	0	0.330	0.325	0.335	0.320	0.330	532,000	174,580	0.3282	0.330	0.325	0.335	0.320	0.330	532,000	0.3282	0.00%
2008-01-02	0	0.330	0.330	0.340	0.330	0.340	684,000	225,920	0.3303	0.330	0.330	0.340	0.330	0.340	684,000	0.3303	-2.94%
2007-12-31	0	0.340	0.340	0.345	0.330	0.345	138,500	46,020	0.3323	0.340	0.340	0.345	0.330	0.345	138,500	0.3323	-2.86%
2007-12-28	0	0.350	0.350	0.360	0.340	0.380	3,484,000	1,233,400	0.3540	0.350	0.350	0.360	0.340	0.380	3,484,000	0.3540	1.45%
2007-12-27	0	0.345	0.340	0.350	0.320	0.350	22,292,000	7,144,840	0.3205	0.345	0.340	0.350	0.320	0.350	22,292,000	0.3205	4.55%
2007-12-24	0	0.330	0.325	0.350	0.330	0.330	108,000	35,640	0.3300	0.330	0.325	0.350	0.330	0.330	108,000	0.3300	-5.71%
2007-12-21	0	0.350	0.320	0.350	0.310	0.350	752,342	253,263	0.3366	0.350	0.320	0.350	0.310	0.350	752,342	0.3366	6.06%
2007-12-20	0	0.330	0.310	0.330	0.330	0.330	52,000	17,160	0.3300	0.330	0.310	0.330	0.330	0.330	52,000	0.3300	0.00%
2007-12-19	0	0.330	0.315	0.330	0.325	0.330	96,000	31,580	0.3290	0.330	0.315	0.330	0.325	0.330	96,000	0.3290	1.54%
2007-12-18	0	0.325	0.325	0.330	0.310	0.335	336,000	109,600	0.3262	0.325	0.325	0.330	0.310	0.335	336,000	0.3262	-4.41%
2007-12-17	0	0.340	0.325	0.340	0.340	0.345	68,000	23,160	0.3406	0.340	0.325	0.340	0.340	0.345	68,000	0.3406	0.00%
2007-12-14	0	0.340	0.335	0.345	0.340	0.355	1,212,000	413,760	0.3414	0.340	0.335	0.345	0.340	0.355	1,212,000	0.3414	-6.85%
2007-12-13	0	0.365	0.360	0.365	0.355	0.365	316,000	114,020	0.3608	0.365	0.360	0.365	0.355	0.365	316,000	0.3608	-1.35%
2007-12-12	0	0.370	0.360	0.370	0.375	0.375	80,000	30,000	0.3750	0.370	0.360	0.370	0.375	0.375	80,000	0.3750	-1.33%
2007-12-11	0	0.375	0.370	0.375	0.360	0.375	228,000	83,280	0.3653	0.375	0.370	0.375	0.360	0.375	228,000	0.3653	2.74%
2007-12-10	0	0.365	0.365	0.370	0.360	0.365	130,000	47,300	0.3638	0.365	0.365	0.370	0.360	0.365	130,000	0.3638	-1.35%
2007-12-07	0	0.370	0.370	0.375	0.370	0.370	324,000	119,880	0.3700	0.370	0.370	0.375	0.370	0.370	324,000	0.3700	-1.33%
2007-12-06	0	0.375	0.375	0.380	0.365	0.380	600,000	224,340	0.3739	0.375	0.375	0.380	0.365	0.380	600,000	0.3739	1.35%
2007-12-05	0	0.370	0.360	0.380	0.370	0.380	52,000	19,360	0.3723	0.370	0.360	0.380	0.370	0.380	52,000	0.3723	0.00%
2007-12-04	0	0.370	0.360	0.370	0.360	0.370	418,000	154,120	0.3687	0.370	0.360	0.370	0.360	0.370	418,000	0.3687	0.00%
2007-12-03	0	0.370	0.365	0.370	0.360	0.375	372,000	136,740	0.3676	0.370	0.365	0.370	0.360	0.375	372,000	0.3676	4.23%
2007-11-30	0	0.355	0.350	0.360	0.355	0.355	340,000	120,700	0.3550	0.355	0.350	0.360	0.355	0.355	340,000	0.3550	-1.39%
2007-11-29	0	0.360	0.355	0.360	0.350	0.360	652,000	234,320	0.3594	0.360	0.355	0.360	0.350	0.360	652,000	0.3594	1.41%
2007-11-28	0	0.355	0.355	0.360	0.355	0.365	852,000	306,140	0.3593	0.355	0.355	0.360	0.355	0.365	852,000	0.3593	-1.39%
2007-11-27	0	0.360	0.355	0.370	-	-	0	0	-	0.360	0.355	0.370	-	-	0	-	0.00%
2007-11-26	0	0.360	0.360	0.370	0.355	0.360	592,000	212,860	0.3596	0.360	0.360	0.370	0.355	0.360	592,000	0.3596	1.41%
2007-11-23	0	0.355	0.355	0.370	0.355	0.380	1,602,000	589,670	0.3681	0.355	0.355	0.370	0.355	0.380	1,602,000	0.3681	0.00%
2007-11-22	0	0.355	0.350	0.360	0.350	0.365	736,000	263,900	0.3586	0.355	0.350	0.360	0.350	0.365	736,000	0.3586	-4.05%
2007-11-21	0	0.370	0.350	0.370	0.360	0.375	464,000	168,920	0.3641	0.370	0.350	0.370	0.360	0.375	464,000	0.3641	-2.63%
2007-11-20	0	0.380	0.355	0.380	0.340	0.380	508,000	184,660	0.3635	0.380	0.355	0.380	0.340	0.380	508,000	0.3635	5.56%
2007-11-19	0	0.360	0.355	0.380	0.345	0.360	144,000	51,580	0.3582	0.360	0.355	0.380	0.345	0.360	144,000	0.3582	-1.37%
2007-11-16	0	0.365	0.360	0.370	0.365	0.370	512,000	188,680	0.3685	0.365	0.360	0.370	0.365	0.370	512,000	0.3685	-2.67%
2007-11-15	0	0.375	0.375	0.390	0.370	0.380	668,000	251,240	0.3761	0.375	0.375	0.390	0.370	0.380	668,000	0.3761	-1.32%
2007-11-14	0	0.380	0.380	0.390	0.380	0.390	556,000	212,980	0.3831	0.380	0.380	0.390	0.380	0.390	556,000	0.3831	0.00%
2007-11-13	0	0.380	0.375	0.380	0.370	0.380	384,000	143,720	0.3743	0.380	0.375	0.380	0.370	0.380	384,000	0.3743	1.33%
2007-11-12	0	0.375	0.375	0.390	0.375	0.390	1,184,000	451,720	0.3815	0.375	0.375	0.390	0.375	0.390	1,184,000	0.3815	-6.25%
2007-11-09	0	0.400	0.400	0.405	0.390	0.400	832,000	328,840	0.3952	0.400	0.400	0.405	0.390	0.400	832,000	0.3952	1.27%
2007-11-08	0	0.395	0.385	0.400	0.390	0.400	1,388,000	544,620	0.3924	0.395	0.385	0.400	0.390	0.400	1,388,000	0.3924	0.00%
2007-11-07	0	0.395	0.395	0.400	0.395	0.400	640,000	255,300	0.3989	0.395	0.395	0.400	0.395	0.400	640,000	0.3989	-1.25%
2007-11-06	0	0.400	0.395	0.400	0.385	0.410	428,000	169,160	0.3952	0.400	0.395	0.400	0.385	0.410	428,000	0.3952	1.27%
2007-11-05	0	0.395	0.390	0.395	0.395	0.405	1,792,000	711,020	0.3968	0.395	0.390	0.395	0.395	0.405	1,792,000	0.3968	-2.47%
2007-11-02	0	0.405	0.405	0.415	0.395	0.415	1,248,000	513,480	0.4114	0.405	0.405	0.415	0.395	0.415	1,248,000	0.4114	-2.41%
2007-11-01	0	0.415	0.410	0.415	0.410	0.420	1,420,000	589,880	0.4154	0.415	0.410	0.415	0.410	0.420	1,420,000	0.4154	0.00%
2007-10-31	0	0.415	0.410	0.420	0.410	0.415	1,559,000	642,380	0.4120	0.415	0.410	0.420	0.410	0.415	1,559,000	0.4120	0.00%
2007-10-30	0	0.415	0.415	0.420	0.415	0.430	1,840,000	772,000	0.4196	0.415	0.415	0.420	0.415	0.430	1,840,000	0.4196	-2.35%
2007-10-29	0	0.425	0.420	0.430	0.415	0.430	4,076,000	1,729,040	0.4242	0.425	0.420	0.430	0.415	0.430	4,076,000	0.4242	0.00%
2007-10-26	0	0.425	0.420	0.425	0.415	0.435	2,264,000	957,940	0.4231	0.425	0.420	0.425	0.415	0.435	2,264,000	0.4231	2.41%
2007-10-25	0	0.415	0.410	0.420	0.410	0.420	3,640,000	1,511,560	0.4153	0.415	0.410	0.420	0.410	0.420	3,640,000	0.4153	1.22%
2007-10-24	0	0.410	0.410	0.415	0.410	0.420	736,000	305,520	0.4151	0.410	0.410	0.415	0.410	0.420	736,000	0.4151	-1.20%
2007-10-23	0	0.415	0.415	0.420	0.400	0.425	1,196,000	496,300	0.4150	0.415	0.415	0.420	0.400	0.425	1,196,000	0.4150	2.47%
2007-10-22	0	0.405	0.400	0.405	0.395	0.410	1,684,000	672,420	0.3993	0.405	0.400	0.405	0.395	0.410	1,684,000	0.3993	0.00%
2007-10-18	0	0.405	0.405	0.410	0.400	0.405	2,056,000	828,760	0.4031	0.405	0.405	0.410	0.400	0.405	2,056,000	0.4031	0.00%
2007-10-17	0	0.405	0.405	0.415	0.400	0.420	1,108,000	455,200	0.4108	0.405	0.405	0.415	0.400	0.420	1,108,000	0.4108	-2.41%
2007-10-16	0	0.415	0.415	0.420	0.410	0.420	2,372,000	986,340	0.4158	0.415	0.415	0.420	0.410	0.420	2,372,000	0.4158	-2.35%
2007-10-15	0	0.425	0.425	0.430	0.425	0.430	2,156,000	916,740	0.4252	0.425	0.425	0.430	0.425	0.430	2,156,000	0.4252	-1.16%
2007-10-12	0	0.430	0.425	0.430	0.420	0.435	2,096,000	892,460	0.4258	0.430	0.425	0.430	0.420	0.435	2,096,000	0.4258	-2.27%
2007-10-11	0	0.440	0.435	0.440	0.430	0.450	2,984,000	1,314,720	0.4406	0.440	0.435	0.440	0.430	0.450	2,984,000	0.4406	3.53%
2007-10-10	0	0.425	0.425	0.430	0.425	0.430	260,000	110,560	0.4252	0.425	0.425	0.430	0.425	0.430	260,000	0.4252	0.00%
2007-10-09	0	0.425	0.425	0.430	0.420	0.425	756,000	321,160	0.4248	0.425	0.425	0.430	0.420	0.425	756,000	0.4248	0.00%
2007-10-08	0	0.425	0.425	0.430	0.425	0.440	1,736,000	755,420	0.4351	0.425	0.425	0.430	0.425	0.440	1,736,000	0.4351	-1.16%
2007-10-05	0	0.430	0.425	0.430	0.415	0.445	2,296,000	983,780	0.4285	0.430	0.425	0.430	0.415	0.445	2,296,000	0.4285	1.18%
2007-10-04	0	0.425	0.420	0.425	0.400	0.425	1,176,000	482,940	0.4107	0.425	0.420	0.425	0.400	0.425	1,176,000	0.4107	2.41%
2007-10-03	0	0.415	0.415	0.420	0.415	0.430	1,584,000	666,920	0.4210	0.415	0.415	0.420	0.415	0.430	1,584,000	0.4210	-3.49%
2007-10-02	0	0.430	0.430	0.435	0.425	0.445	1,212,000	524,980	0.4332	0.430	0.430	0.435	0.425	0.445	1,212,000	0.4332	-2.27%
2007-09-28	0	0.440	0.440	0.450	0.440	0.450	400,000	177,780	0.4445	0.440	0.440	0.450	0.440	0.450	400,000	0.4445	0.00%
2007-09-27	0	0.440	0.440	0.445	0.440	0.455	804,000	357,200	0.4443	0.440	0.440	0.445	0.440	0.455	804,000	0.4443	2.33%
2007-09-25	0	0.430	0.430	0.440	0.420	0.435	1,936,000	827,760	0.4276	0.430	0.430	0.440	0.420	0.435	1,936,000	0.4276	-2.27%
2007-09-24	0	0.440	0.440	0.445	0.440	0.450	1,500,000	664,200	0.4428	0.440	0.440	0.445	0.440	0.450	1,500,000	0.4428	-2.22%
2007-09-21	0	0.450	0.450	0.455	0.450	0.455	3,580,000	1,617,400	0.4518	0.450	0.450	0.455	0.450	0.455	3,580,000	0.4518	-1.10%
2007-09-20	0	0.455	0.455	0.460	0.455	0.470	2,912,000	1,341,900	0.4608	0.455	0.455	0.460	0.455	0.470	2,912,000	0.4608	-3.19%
2007-09-19	0	0.470	0.465	0.470	0.465	0.485	2,136,000	1,010,560	0.4731	0.470	0.465	0.470	0.465	0.485	2,136,000	0.4731	0.00%
2007-09-18	0	0.470	0.465	0.470	0.465	0.475	1,556,000	730,280	0.4693	0.470	0.465	0.470	0.465	0.475	1,556,000	0.4693	-1.05%
2007-09-17	0	0.475	0.475	0.480	0.475	0.490	2,972,000	1,432,920	0.4821	0.475	0.475	0.480	0.475	0.490	2,972,000	0.4821	1.06%
2007-09-14	0	0.470	0.465	0.470	0.470	0.490	2,768,000	1,320,220	0.4770	0.470	0.465	0.470	0.470	0.490	2,768,000	0.4770	-4.08%
2007-09-13	0	0.490	0.480	0.490	0.480	0.500	1,788,000	866,460	0.4846	0.490	0.480	0.490	0.480	0.500	1,788,000	0.4846	0.00%
2007-09-12	0	0.490	0.485	0.490	0.475	0.520	9,896,000	4,931,320	0.4983	0.490	0.485	0.490	0.475	0.520	9,896,000	0.4983	4.26%
2007-09-11	0	0.470	0.465	0.470	0.465	0.480	936,000	443,780	0.4741	0.470	0.465	0.470	0.465	0.480	936,000	0.4741	-2.08%
2007-09-10	0	0.480	0.475	0.480	0.470	0.480	900,000	429,260	0.4770	0.480	0.475	0.480	0.470	0.480	900,000	0.4770	2.13%
2007-09-07	0	0.470	0.470	0.475	0.470	0.480	772,000	365,140	0.4730	0.470	0.470	0.475	0.470	0.480	772,000	0.4730	-2.08%
2007-09-06	0	0.480	0.475	0.480	0.465	0.480	276,000	131,920	0.4780	0.480	0.475	0.480	0.465	0.480	276,000	0.4780	1.05%
2007-09-05	0	0.475	0.475	0.480	0.475	0.490	3,556,000	1,706,060	0.4798	0.475	0.475	0.480	0.475	0.490	3,556,000	0.4798	-1.04%
2007-09-04	0	0.480	0.480	0.485	0.480	0.485	2,220,000	1,067,500	0.4809	0.480	0.480	0.485	0.480	0.485	2,220,000	0.4809	-2.04%
2007-09-03	0	0.490	0.485	0.490	0.480	0.490	1,100,000	530,060	0.4819	0.490	0.485	0.490	0.480	0.490	1,100,000	0.4819	-2.00%
2007-08-31	0	0.500	0.490	0.500	0.485	0.500	2,373,000	1,166,135	0.4914	0.500	0.490	0.500	0.485	0.500	2,373,000	0.4914	4.17%
2007-08-30	0	0.480	0.480	0.485	0.480	0.490	996,000	483,680	0.4856	0.480	0.480	0.485	0.480	0.490	996,000	0.4856	0.00%
2007-08-29	0	0.480	0.480	0.485	0.470	0.490	1,464,000	696,500	0.4758	0.480	0.480	0.485	0.470	0.490	1,464,000	0.4758	-2.04%
2007-08-28	0	0.490	0.480	0.490	0.485	0.510	2,380,000	1,174,980	0.4937	0.490	0.480	0.490	0.485	0.510	2,380,000	0.4937	-3.92%
2007-08-27	0	0.510	0.500	0.510	0.490	0.510	6,884,000	3,454,760	0.5019	0.510	0.500	0.510	0.490	0.510	6,884,000	0.5019	6.25%
2007-08-24	0	0.480	0.475	0.485	0.465	0.480	1,400,000	664,980	0.4750	0.480	0.475	0.485	0.465	0.480	1,400,000	0.4750	0.00%
2007-08-23	0	0.480	0.475	0.480	0.465	0.480	3,100,000	1,461,420	0.4714	0.480	0.475	0.480	0.465	0.480	3,100,000	0.4714	4.35%
2007-08-22	0	0.460	0.455	0.460	0.445	0.460	1,876,000	856,940	0.4568	0.460	0.455	0.460	0.445	0.460	1,876,000	0.4568	2.22%
2007-08-21	0	0.450	0.450	0.455	0.440	0.465	4,700,000	2,132,740	0.4538	0.450	0.450	0.455	0.440	0.465	4,700,000	0.4538	0.00%
2007-08-20	0	0.450	0.450	0.455	0.420	0.460	5,884,000	2,630,840	0.4471	0.450	0.450	0.455	0.420	0.460	5,884,000	0.4471	2.27%
2007-08-17	0	0.440	0.425	0.440	0.380	0.475	8,372,000	3,537,020	0.4225	0.440	0.425	0.440	0.380	0.475	8,372,000	0.4225	-7.37%
2007-08-16	0	0.475	0.475	0.480	0.475	0.500	9,108,000	4,408,520	0.4840	0.475	0.475	0.480	0.475	0.500	9,108,000	0.4840	-5.00%
2007-08-15	0	0.500	0.500	0.510	0.495	0.520	8,756,000	4,415,780	0.5043	0.500	0.500	0.510	0.495	0.520	8,756,000	0.5043	-3.85%
2007-08-14	0	0.520	0.510	0.520	0.510	0.520	1,908,000	973,480	0.5102	0.520	0.510	0.520	0.510	0.520	1,908,000	0.5102	0.00%
2007-08-13	0	0.520	0.510	0.520	0.500	0.520	4,872,000	2,510,720	0.5153	0.520	0.510	0.520	0.500	0.520	4,872,000	0.5153	0.00%
2007-08-10	0	0.520	0.510	0.520	0.495	0.520	7,096,000	3,586,760	0.5055	0.520	0.510	0.520	0.495	0.520	7,096,000	0.5055	0.00%
2007-08-09	0	0.520	0.520	0.530	0.520	0.540	3,714,000	1,965,960	0.5293	0.520	0.520	0.530	0.520	0.540	3,714,000	0.5293	-1.89%
2007-08-08	0	0.530	0.530	0.540	0.510	0.540	17,724,000	9,431,680	0.5321	0.530	0.530	0.540	0.510	0.540	17,724,000	0.5321	3.92%
2007-08-07	0	0.510	0.500	0.510	0.500	0.580	30,216,000	16,147,880	0.5344	0.510	0.500	0.510	0.500	0.580	30,216,000	0.5344	-8.93%
2007-08-06	0	0.560	0.550	0.560	0.540	0.630	110,916,000	65,394,320	0.5896	0.560	0.550	0.560	0.540	0.630	110,916,000	0.5896	0.00%
2007-08-03	0	0.560	0.550	0.560	0.510	0.560	20,408,000	10,893,280	0.5338	0.560	0.550	0.560	0.510	0.560	20,408,000	0.5338	9.80%
2007-08-02	0	0.510	0.510	0.520	0.490	0.550	24,344,000	12,581,120	0.5168	0.510	0.510	0.520	0.490	0.550	24,344,000	0.5168	-3.77%
2007-08-01	0	0.530	0.520	0.530	0.510	0.560	11,772,000	6,303,200	0.5354	0.530	0.520	0.530	0.510	0.560	11,772,000	0.5354	-7.02%
2007-07-31	0	0.570	0.560	0.580	0.560	0.600	23,684,000	13,660,140	0.5768	0.570	0.560	0.580	0.560	0.600	23,684,000	0.5768	-6.56%
2007-07-30	0	0.610	0.600	0.610	0.500	0.620	53,048,000	30,320,640	0.5716	0.610	0.600	0.610	0.500	0.620	53,048,000	0.5716	19.61%
2007-07-27	0	0.510	0.500	0.510	0.500	0.520	11,168,000	5,712,160	0.5115	0.510	0.500	0.510	0.500	0.520	11,168,000	0.5115	-1.92%
2007-07-26	0	0.520	0.520	0.530	0.520	0.530	2,064,000	1,086,880	0.5266	0.520	0.520	0.530	0.520	0.530	2,064,000	0.5266	-1.89%
2007-07-25	0	0.530	0.520	0.530	0.510	0.540	9,088,000	4,781,680	0.5262	0.530	0.520	0.530	0.510	0.540	9,088,000	0.5262	1.92%
2007-07-24	0	0.520	0.510	0.530	0.510	0.530	3,840,000	1,993,920	0.5193	0.520	0.510	0.530	0.510	0.530	3,840,000	0.5193	-1.89%
2007-07-23	0	0.530	0.520	0.530	0.520	0.530	10,425,000	5,448,135	0.5226	0.530	0.520	0.530	0.520	0.530	10,425,000	0.5226	0.00%
2007-07-20	0	0.530	0.530	0.540	0.520	0.540	10,456,000	5,572,320	0.5329	0.530	0.530	0.540	0.520	0.540	10,456,000	0.5329	3.92%
2007-07-19	0	0.510	0.510	0.520	0.510	0.520	2,088,000	1,073,560	0.5142	0.510	0.510	0.520	0.510	0.520	2,088,000	0.5142	-1.92%
2007-07-18	0	0.520	0.510	0.520	0.510	0.530	2,709,961	1,407,121	0.5192	0.520	0.510	0.520	0.510	0.530	2,709,961	0.5192	0.00%
2007-07-17	0	0.520	0.520	0.530	0.520	0.530	3,736,000	1,944,400	0.5204	0.520	0.520	0.530	0.520	0.530	3,736,000	0.5204	-1.89%
2007-07-16	0	0.530	0.520	0.530	0.520	0.540	4,933,015	2,610,708	0.5292	0.530	0.520	0.530	0.520	0.540	4,933,015	0.5292	0.00%
2007-07-13	0	0.530	0.520	0.530	0.510	0.560	26,892,000	14,334,000	0.5330	0.530	0.520	0.530	0.510	0.560	26,892,000	0.5330	1.92%
2007-07-12	0	0.520	0.510	0.520	0.520	0.530	3,944,000	2,055,960	0.5213	0.520	0.510	0.520	0.520	0.530	3,944,000	0.5213	0.00%
2007-07-11	0	0.520	0.510	0.520	0.500	0.520	4,569,680	2,332,246	0.5104	0.520	0.510	0.520	0.500	0.520	4,569,680	0.5104	0.00%
2007-07-10	0	0.520	0.520	0.530	0.520	0.530	3,008,000	1,567,400	0.5211	0.520	0.520	0.530	0.520	0.530	3,008,000	0.5211	-1.89%
2007-07-09	0	0.530	0.520	0.530	0.510	0.530	6,908,000	3,568,200	0.5165	0.530	0.520	0.530	0.510	0.530	6,908,000	0.5165	3.92%
2007-07-06	0	0.510	0.510	0.520	0.500	0.520	3,144,000	1,609,080	0.5118	0.510	0.510	0.520	0.500	0.520	3,144,000	0.5118	0.00%
2007-07-05	0	0.510	0.510	0.520	0.510	0.520	7,552,000	3,876,560	0.5133	0.510	0.510	0.520	0.510	0.520	7,552,000	0.5133	-1.92%
2007-07-04	0	0.520	0.520	0.530	0.520	0.530	5,452,000	2,845,680	0.5220	0.520	0.520	0.530	0.520	0.530	5,452,000	0.5220	-1.89%
2007-07-03	0	0.530	0.520	0.530	0.520	0.540	7,916,000	4,220,080	0.5331	0.530	0.520	0.530	0.520	0.540	7,916,000	0.5331	0.00%
2007-06-29	0	0.530	0.520	0.530	0.510	0.540	17,900,000	9,435,240	0.5271	0.530	0.520	0.530	0.510	0.540	17,900,000	0.5271	0.00%
2007-06-28	0	0.530	0.520	0.530	0.520	0.550	5,704,000	3,026,760	0.5306	0.530	0.520	0.530	0.520	0.550	5,704,000	0.5306	0.00%
2007-06-27	0	0.530	0.530	0.540	0.530	0.550	1,884,000	1,005,960	0.5339	0.530	0.530	0.540	0.530	0.550	1,884,000	0.5339	0.00%
2007-06-26	0	0.530	0.530	0.540	0.530	0.560	4,628,000	2,525,200	0.5456	0.530	0.530	0.540	0.530	0.560	4,628,000	0.5456	-5.36%
2007-06-25	0	0.560	0.550	0.560	0.550	0.570	2,004,000	1,120,800	0.5593	0.560	0.550	0.560	0.550	0.570	2,004,000	0.5593	0.00%
2007-06-22	0	0.560	0.560	0.570	0.560	0.580	3,808,000	2,158,560	0.5668	0.560	0.560	0.570	0.560	0.580	3,808,000	0.5668	0.00%
2007-06-21	0	0.560	0.560	0.570	0.560	0.570	3,380,000	1,917,320	0.5673	0.560	0.560	0.570	0.560	0.570	3,380,000	0.5673	-1.75%
2007-06-20	0	0.570	0.560	0.570	0.550	0.570	5,736,000	3,210,160	0.5597	0.570	0.560	0.570	0.550	0.570	5,736,000	0.5597	1.79%
2007-06-18	0	0.560	0.560	0.570	0.540	0.580	12,344,000	6,897,280	0.5588	0.560	0.560	0.570	0.540	0.580	12,344,000	0.5588	-3.45%
2007-06-15	0	0.580	0.570	0.580	0.570	0.610	14,902,512	8,645,842	0.5802	0.580	0.570	0.580	0.570	0.610	14,902,512	0.5802	-3.33%
2007-06-14	0	0.600	0.600	0.610	0.600	0.620	10,332,000	6,258,760	0.6058	0.600	0.600	0.610	0.600	0.620	10,332,000	0.6058	0.00%
2007-06-13	0	0.600	0.600	0.610	0.600	0.650	20,648,000	12,832,320	0.6215	0.600	0.600	0.610	0.600	0.650	20,648,000	0.6215	-3.23%
2007-06-12	0	0.620	0.620	0.630	0.600	0.630	16,008,000	9,805,080	0.6125	0.620	0.620	0.630	0.600	0.630	16,008,000	0.6125	3.33%
2007-06-11	0	0.600	0.590	0.600	0.590	0.610	13,316,000	7,941,880	0.5964	0.600	0.590	0.600	0.590	0.610	13,316,000	0.5964	1.69%
2007-06-08	0	0.590	0.590	0.600	0.570	0.610	10,608,000	6,274,320	0.5915	0.590	0.590	0.600	0.570	0.610	10,608,000	0.5915	1.72%
2007-06-07	0	0.580	0.570	0.590	0.570	0.590	9,896,000	5,793,800	0.5855	0.580	0.570	0.590	0.570	0.590	9,896,000	0.5855	-1.69%
2007-06-06	0	0.590	0.580	0.590	0.560	0.600	13,216,000	7,758,840	0.5871	0.590	0.580	0.590	0.560	0.600	13,216,000	0.5871	3.51%
2007-06-05	0	0.570	0.570	0.580	0.550	0.590	10,144,000	5,752,920	0.5671	0.570	0.570	0.580	0.550	0.590	10,144,000	0.5671	-1.72%
2007-06-04	0	0.580	0.580	0.590	0.570	0.600	16,720,000	9,802,520	0.5863	0.580	0.580	0.590	0.570	0.600	16,720,000	0.5863	-1.69%
2007-06-01	0	0.590	0.590	0.600	0.580	0.630	21,808,000	13,100,240	0.6007	0.590	0.590	0.600	0.580	0.630	21,808,000	0.6007	-4.84%
2007-05-31	0	0.620	0.610	0.620	0.610	0.650	70,281,275	44,527,432	0.6336	0.620	0.610	0.620	0.610	0.650	70,281,275	0.6336	0.00%
2007-05-30	0	0.620	0.610	0.620	0.550	0.640	142,660,000	85,434,560	0.5989	0.620	0.610	0.620	0.550	0.640	142,660,000	0.5989	12.73%
2007-05-29	0	0.550	0.540	0.550	0.520	0.570	37,720,000	20,559,640	0.5451	0.550	0.540	0.550	0.520	0.570	37,720,000	0.5451	1.85%
2007-05-28	0	0.540	0.530	0.540	0.520	0.550	19,188,000	10,231,040	0.5332	0.540	0.530	0.540	0.520	0.550	19,188,000	0.5332	3.85%
2007-05-25	0	0.520	0.520	0.530	0.510	0.530	8,356,000	4,364,680	0.5223	0.520	0.520	0.530	0.510	0.530	8,356,000	0.5223	-1.89%
2007-05-23	0	0.530	0.520	0.530	0.520	0.550	22,646,401	12,035,848	0.5315	0.530	0.520	0.530	0.520	0.550	22,646,401	0.5315	1.92%
2007-05-22	0	0.520	0.510	0.520	0.510	0.520	6,028,000	3,124,200	0.5183	0.520	0.510	0.520	0.510	0.520	6,028,000	0.5183	0.00%
2007-05-21	0	0.520	0.510	0.520	0.510	0.530	6,852,000	3,561,160	0.5197	0.520	0.510	0.520	0.510	0.530	6,852,000	0.5197	-1.89%
2007-05-18	0	0.530	0.520	0.530	0.520	0.530	9,272,000	4,843,320	0.5224	0.530	0.520	0.530	0.520	0.530	9,272,000	0.5224	0.00%
2007-05-17	0	0.530	0.520	0.530	0.520	0.540	16,036,000	8,454,160	0.5272	0.530	0.520	0.530	0.520	0.540	16,036,000	0.5272	1.92%
2007-05-16	0	0.520	0.510	0.520	0.500	0.530	17,644,000	9,112,680	0.5165	0.520	0.510	0.520	0.500	0.530	17,644,000	0.5165	4.00%
2007-05-15	0	0.500	0.500	0.510	0.500	0.510	4,280,000	2,165,720	0.5060	0.500	0.500	0.510	0.500	0.510	4,280,000	0.5060	-1.96%
2007-05-14	0	0.510	0.500	0.510	0.500	0.520	4,572,000	2,307,520	0.5047	0.510	0.500	0.510	0.500	0.520	4,572,000	0.5047	0.00%
2007-05-11	0	0.510	0.510	0.520	0.500	0.520	4,564,000	2,324,840	0.5094	0.510	0.510	0.520	0.500	0.520	4,564,000	0.5094	-1.92%
2007-05-10	0	0.520	0.510	0.520	0.500	0.540	11,212,000	5,787,760	0.5162	0.520	0.510	0.520	0.500	0.540	11,212,000	0.5162	4.00%
2007-05-09	0	0.500	0.500	0.510	0.500	0.520	3,160,000	1,609,040	0.5092	0.500	0.500	0.510	0.500	0.520	3,160,000	0.5092	-1.96%
2007-05-08	0	0.510	0.510	0.520	0.500	0.510	4,504,000	2,295,520	0.5097	0.510	0.510	0.520	0.500	0.510	4,504,000	0.5097	0.00%
2007-05-07	0	0.510	0.510	0.520	0.500	0.520	6,786,000	3,462,200	0.5102	0.510	0.510	0.520	0.500	0.520	6,786,000	0.5102	0.00%
2007-05-04	0	0.510	0.500	0.510	0.510	0.530	7,702,000	3,953,860	0.5134	0.510	0.500	0.510	0.510	0.530	7,702,000	0.5134	-1.92%
2007-05-03	0	0.520	0.520	0.530	0.520	0.550	13,076,000	6,983,800	0.5341	0.520	0.520	0.530	0.520	0.550	13,076,000	0.5341	-3.70%
2007-05-02	0	0.540	0.540	0.550	0.500	0.570	111,500,000	60,656,680	0.5440	0.540	0.540	0.550	0.500	0.570	111,500,000	0.5440	8.00%
2007-04-30	0	0.500	0.500	0.510	0.500	0.520	6,984,000	3,545,560	0.5077	0.500	0.500	0.510	0.500	0.520	6,984,000	0.5077	-1.96%
2007-04-27	0	0.510	0.510	0.520	0.490	0.510	6,208,000	3,125,440	0.5035	0.510	0.510	0.520	0.490	0.510	6,208,000	0.5035	2.00%
2007-04-26	0	0.500	0.500	0.510	0.495	0.520	5,720,000	2,898,580	0.5067	0.500	0.500	0.510	0.495	0.520	5,720,000	0.5067	-1.96%
2007-04-25	0	0.510	0.500	0.510	0.485	0.510	16,708,000	8,310,120	0.4974	0.510	0.500	0.510	0.485	0.510	16,708,000	0.4974	5.15%
2007-04-24	0	0.485	0.480	0.485	0.480	0.500	15,188,000	7,413,780	0.4881	0.485	0.480	0.485	0.480	0.500	15,188,000	0.4881	-4.90%
2007-04-23	0	0.510	0.500	0.510	0.495	0.520	14,920,000	7,524,540	0.5043	0.510	0.500	0.510	0.495	0.520	14,920,000	0.5043	-1.92%
2007-04-20	0	0.520	0.510	0.520	0.510	0.540	10,636,000	5,566,120	0.5233	0.520	0.510	0.520	0.510	0.540	10,636,000	0.5233	-1.89%
2007-04-19	0	0.530	0.530	0.540	0.520	0.540	7,076,000	3,760,160	0.5314	0.530	0.530	0.540	0.520	0.540	7,076,000	0.5314	-1.85%
2007-04-18	0	0.540	0.530	0.540	0.520	0.560	20,192,000	10,924,120	0.5410	0.540	0.530	0.540	0.520	0.560	20,192,000	0.5410	3.85%
2007-04-17	0	0.520	0.520	0.530	0.520	0.530	5,884,000	3,103,720	0.5275	0.520	0.520	0.530	0.520	0.530	5,884,000	0.5275	-1.89%
2007-04-16	0	0.530	0.520	0.530	0.520	0.540	7,928,000	4,224,880	0.5329	0.530	0.520	0.530	0.520	0.540	7,928,000	0.5329	0.00%
2007-04-13	0	0.530	0.520	0.530	0.520	0.550	18,912,500	10,002,010	0.5289	0.530	0.520	0.530	0.520	0.550	18,912,500	0.5289	-3.64%
2007-04-12	0	0.550	0.540	0.550	0.510	0.560	41,068,000	22,337,800	0.5439	0.550	0.540	0.550	0.510	0.560	41,068,000	0.5439	5.77%
2007-04-11	0	0.520	0.510	0.520	0.510	0.520	19,672,000	10,173,960	0.5172	0.520	0.510	0.520	0.510	0.520	19,672,000	0.5172	0.00%
2007-04-10	0	0.520	0.510	0.520	0.510	0.540	43,296,000	22,584,840	0.5216	0.520	0.510	0.520	0.510	0.540	43,296,000	0.5216	-3.70%
2007-04-04	0	0.540	0.530	0.540	0.490	0.640	191,952,000	102,317,240	0.5330	0.540	0.530	0.540	0.490	0.640	191,952,000	0.5330	-14.29%
2007-04-03	0	0.630	0.630	0.640	0.630	0.650	7,880,000	5,012,880	0.6362	0.630	0.630	0.640	0.630	0.650	7,880,000	0.6362	-3.08%
2007-04-02	0	0.650	0.640	0.650	0.620	0.680	34,360,000	22,391,440	0.6517	0.650	0.640	0.650	0.620	0.680	34,360,000	0.6517	3.17%
2007-03-30	0	0.630	0.630	0.640	0.600	0.650	30,444,000	19,135,640	0.6286	0.630	0.630	0.640	0.600	0.650	30,444,000	0.6286	5.00%
2007-03-29	0	0.600	0.600	0.610	0.580	0.610	5,760,000	3,436,080	0.5965	0.600	0.600	0.610	0.580	0.610	5,760,000	0.5965	3.45%
2007-03-28	0	0.580	0.580	0.590	0.580	0.600	5,704,000	3,344,600	0.5864	0.580	0.580	0.590	0.580	0.600	5,704,000	0.5864	-3.33%
2007-03-27	0	0.600	0.590	0.600	0.590	0.610	4,680,000	2,824,280	0.6035	0.600	0.590	0.600	0.590	0.610	4,680,000	0.6035	0.00%
2007-03-26	0	0.600	0.600	0.610	0.600	0.620	3,456,000	2,092,200	0.6054	0.600	0.600	0.610	0.600	0.620	3,456,000	0.6054	-3.23%
2007-03-23	0	0.620	0.610	0.620	0.590	0.640	13,356,200	8,204,434	0.6143	0.620	0.610	0.620	0.590	0.640	13,356,200	0.6143	5.08%
2007-03-22	0	0.590	0.580	0.590	0.580	0.610	4,940,000	2,933,600	0.5938	0.590	0.580	0.590	0.580	0.610	4,940,000	0.5938	0.00%
2007-03-21	0	0.590	0.590	0.600	0.580	0.600	4,506,000	2,655,640	0.5894	0.590	0.590	0.600	0.580	0.600	4,506,000	0.5894	1.72%
2007-03-20	0	0.580	0.580	0.590	0.580	0.610	4,820,000	2,868,800	0.5952	0.580	0.580	0.590	0.580	0.610	4,820,000	0.5952	-3.33%
2007-03-19	0	0.600	0.590	0.600	0.590	0.610	2,420,000	1,450,080	0.5992	0.600	0.590	0.600	0.590	0.610	2,420,000	0.5992	0.00%
2007-03-16	0	0.600	0.600	0.610	0.600	0.630	7,772,000	4,746,920	0.6108	0.600	0.600	0.610	0.600	0.630	7,772,000	0.6108	-3.23%
2007-03-15	0	0.620	0.610	0.620	0.590	0.640	19,618,000	12,109,620	0.6173	0.620	0.610	0.620	0.590	0.640	19,618,000	0.6173	5.08%
2007-03-14	0	0.590	0.580	0.590	0.550	0.620	7,748,000	4,545,360	0.5866	0.590	0.580	0.590	0.550	0.620	7,748,000	0.5866	3.51%
2007-03-13	0	0.570	0.580	0.590	0.570	0.620	5,648,000	3,341,480	0.5916	0.570	0.580	0.590	0.570	0.620	5,648,000	0.5916	-5.00%
2007-03-12	0	0.600	0.590	0.600	0.590	0.620	5,588,000	3,352,840	0.6000	0.600	0.590	0.600	0.590	0.620	5,588,000	0.6000	0.00%
2007-03-09	0	0.600	0.590	0.600	0.580	0.610	11,024,000	6,585,040	0.5973	0.600	0.590	0.600	0.580	0.610	11,024,000	0.5973	3.45%
2007-03-08	0	0.580	0.570	0.590	0.540	0.590	8,560,000	4,905,920	0.5731	0.580	0.570	0.590	0.540	0.590	8,560,000	0.5731	3.57%
2007-03-07	0	0.560	0.550	0.560	0.540	0.580	8,056,000	4,508,760	0.5597	0.560	0.550	0.560	0.540	0.580	8,056,000	0.5597	0.00%
2007-03-06	0	0.560	0.550	0.570	0.530	0.570	4,495,564	2,488,005	0.5534	0.560	0.550	0.570	0.530	0.570	4,495,564	0.5534	7.69%
2007-03-05	0	0.520	0.520	0.530	0.510	0.560	6,668,000	3,578,480	0.5367	0.520	0.520	0.530	0.510	0.560	6,668,000	0.5367	-8.77%
2007-03-02	0	0.570	0.570	0.580	0.560	0.650	14,136,000	8,519,240	0.6027	0.570	0.570	0.580	0.560	0.650	14,136,000	0.6027	-8.06%
2007-03-01	0	0.620	0.610	0.620	0.600	0.640	25,658,000	15,820,760	0.6166	0.620	0.610	0.620	0.600	0.640	25,658,000	0.6166	1.64%
2007-02-28	0	0.610	0.600	0.610	0.560	0.630	13,040,000	7,800,680	0.5982	0.610	0.600	0.610	0.560	0.630	13,040,000	0.5982	-7.58%
2007-02-27	0	0.660	0.650	0.660	0.640	0.710	19,796,000	13,302,240	0.6720	0.660	0.650	0.660	0.640	0.710	19,796,000	0.6720	-7.04%
2007-02-26	0	0.710	0.710	0.720	0.690	0.740	40,304,000	28,508,560	0.7073	0.710	0.710	0.720	0.690	0.740	40,304,000	0.7073	-2.74%
2007-02-23	0	0.730	0.720	0.740	0.690	0.760	60,040,000	43,777,200	0.7291	0.730	0.720	0.740	0.690	0.760	60,040,000	0.7291	5.80%
2007-02-22	0	0.690	0.680	0.690	0.670	0.720	26,468,000	18,181,040	0.6869	0.690	0.680	0.690	0.670	0.720	26,468,000	0.6869	-2.82%
2007-02-21	0	0.710	0.700	0.710	0.650	0.750	116,228,000	82,774,280	0.7122	0.710	0.700	0.710	0.650	0.750	116,228,000	0.7122	22.41%
2007-02-16	0	0.580	0.580	0.590	0.570	0.590	2,708,000	1,571,200	0.5802	0.580	0.580	0.590	0.570	0.590	2,708,000	0.5802	-1.69%
2007-02-15	0	0.590	0.580	0.590	0.580	0.610	13,132,000	7,789,240	0.5931	0.590	0.580	0.590	0.580	0.610	13,132,000	0.5931	1.72%
2007-02-14	0	0.580	0.560	0.580	0.550	0.600	13,036,000	7,612,880	0.5840	0.580	0.560	0.580	0.550	0.600	13,036,000	0.5840	3.57%
2007-02-13	0	0.560	0.550	0.560	0.540	0.570	4,992,000	2,777,440	0.5564	0.560	0.550	0.560	0.540	0.570	4,992,000	0.5564	1.82%
2007-02-12	0	0.550	0.540	0.550	0.540	0.560	5,168,000	2,840,840	0.5497	0.550	0.540	0.550	0.540	0.560	5,168,000	0.5497	0.00%
2007-02-09	0	0.550	0.540	0.550	0.540	0.570	6,940,000	3,841,680	0.5536	0.550	0.540	0.550	0.540	0.570	6,940,000	0.5536	0.00%
2007-02-08	0	0.550	0.540	0.550	0.540	0.550	4,614,000	2,523,340	0.5469	0.550	0.540	0.550	0.540	0.550	4,614,000	0.5469	0.00%
2007-02-07	0	0.550	0.550	0.560	0.540	0.560	4,140,000	2,268,080	0.5478	0.550	0.550	0.560	0.540	0.560	4,140,000	0.5478	0.00%
2007-02-06	0	0.550	0.550	0.560	0.550	0.600	16,912,000	9,530,920	0.5636	0.550	0.550	0.560	0.550	0.600	16,912,000	0.5636	-6.78%
2007-02-05	0	0.590	0.580	0.590	0.530	0.600	33,012,000	19,196,160	0.5815	0.590	0.580	0.590	0.530	0.600	33,012,000	0.5815	11.32%
2007-02-02	0	0.530	0.530	0.540	0.510	0.550	11,748,000	6,252,440	0.5322	0.530	0.530	0.540	0.510	0.550	11,748,000	0.5322	1.92%
2007-02-01	0	0.520	0.510	0.520	0.500	0.520	1,764,000	897,800	0.5090	0.520	0.510	0.520	0.500	0.520	1,764,000	0.5090	1.96%
2007-01-31	0	0.510	0.500	0.510	0.510	0.510	744,000	379,440	0.5100	0.510	0.500	0.510	0.510	0.510	744,000	0.5100	0.00%
2007-01-30	0	0.510	0.510	0.520	0.510	0.520	1,428,000	739,240	0.5177	0.510	0.510	0.520	0.510	0.520	1,428,000	0.5177	-1.92%
2007-01-29	0	0.520	0.510	0.520	0.500	0.520	3,364,000	1,717,360	0.5105	0.520	0.510	0.520	0.500	0.520	3,364,000	0.5105	4.00%
2007-01-26	0	0.500	0.500	0.510	0.495	0.520	4,380,000	2,205,600	0.5036	0.500	0.500	0.510	0.495	0.520	4,380,000	0.5036	-3.85%
2007-01-25	0	0.520	0.520	0.530	0.520	0.540	2,560,000	1,343,760	0.5249	0.520	0.520	0.530	0.520	0.540	2,560,000	0.5249	-3.70%
2007-01-24	0	0.540	0.530	0.540	0.510	0.550	9,952,000	5,314,160	0.5340	0.540	0.530	0.540	0.510	0.550	9,952,000	0.5340	5.88%
2007-01-23	0	0.510	0.500	0.510	0.500	0.510	1,116,000	567,000	0.5081	0.510	0.500	0.510	0.500	0.510	1,116,000	0.5081	-1.92%
2007-01-22	0	0.520	0.510	0.520	0.510	0.530	5,400,000	2,772,000	0.5133	0.520	0.510	0.520	0.510	0.530	5,400,000	0.5133	0.00%
2007-01-19	0	0.520	0.510	0.520	0.520	0.540	4,908,000	2,571,920	0.5240	0.520	0.510	0.520	0.520	0.540	4,908,000	0.5240	-1.89%
2007-01-18	0	0.530	0.520	0.530	0.520	0.540	11,760,000	6,224,920	0.5293	0.530	0.520	0.530	0.520	0.540	11,760,000	0.5293	3.92%
2007-01-17	0	0.510	0.510	0.520	0.495	0.530	10,960,000	5,642,060	0.5148	0.510	0.510	0.520	0.495	0.530	10,960,000	0.5148	4.08%
2007-01-16	0	0.490	0.490	0.495	0.490	0.490	1,048,000	513,520	0.4900	0.490	0.490	0.495	0.490	0.490	1,048,000	0.4900	0.00%
2007-01-15	0	0.490	0.490	0.495	0.490	0.495	800,000	393,540	0.4919	0.490	0.490	0.495	0.490	0.495	800,000	0.4919	1.03%
2007-01-12	0	0.485	0.485	0.490	0.485	0.490	1,552,000	758,140	0.4885	0.485	0.485	0.490	0.485	0.490	1,552,000	0.4885	-1.02%
2007-01-11	0	0.490	0.485	0.490	0.485	0.490	750,000	367,250	0.4897	0.490	0.485	0.490	0.485	0.490	750,000	0.4897	0.00%
2007-01-10	0	0.490	0.485	0.490	0.485	0.490	1,652,000	807,260	0.4887	0.490	0.485	0.490	0.485	0.490	1,652,000	0.4887	-1.01%
2007-01-09	0	0.495	0.490	0.500	0.490	0.500	900,000	445,040	0.4945	0.495	0.490	0.500	0.490	0.500	900,000	0.4945	-1.00%
2007-01-08	0	0.500	0.495	0.500	0.495	0.500	2,316,000	1,148,680	0.4960	0.500	0.495	0.500	0.495	0.500	2,316,000	0.4960	0.00%
2007-01-05	0	0.500	0.495	0.510	0.490	0.510	1,475,600	735,580	0.4985	0.500	0.495	0.510	0.490	0.510	1,475,600	0.4985	-1.96%
2007-01-04	0	0.510	0.495	0.510	0.495	0.540	13,207,600	6,740,148	0.5103	0.510	0.495	0.510	0.495	0.540	13,207,600	0.5103	2.00%
2007-01-03	0	0.500	0.495	0.500	0.485	0.540	3,916,000	1,972,420	0.5037	0.500	0.495	0.500	0.485	0.540	3,916,000	0.5037	0.00%
2007-01-02	0	0.500	0.500	0.510	0.485	0.510	7,759,600	3,852,948	0.4965	0.500	0.500	0.510	0.485	0.510	7,759,600	0.4965	-1.96%
2006-12-29	0	0.510	0.500	0.510	0.495	0.520	5,148,000	2,591,820	0.5035	0.510	0.500	0.510	0.495	0.520	5,148,000	0.5035	0.00%
2006-12-28	0	0.510	0.510	0.520	0.490	0.540	9,276,000	4,791,600	0.5166	0.510	0.510	0.520	0.490	0.540	9,276,000	0.5166	-5.56%
2006-12-27	0	0.540	0.530	0.540	0.520	0.600	28,436,000	15,666,240	0.5509	0.540	0.530	0.540	0.520	0.600	28,436,000	0.5509	-12.90%
2006-12-22	0	0.620	0.610	0.620	0.610	0.630	2,864,698	1,778,132	0.6207	0.620	0.610	0.620	0.610	0.630	2,864,698	0.6207	0.00%
2006-12-21	0	0.620	0.620	0.630	0.620	0.640	1,652,535	1,039,716	0.6292	0.620	0.620	0.630	0.620	0.640	1,652,535	0.6292	-1.59%
2006-12-20	0	0.630	0.620	0.640	0.620	0.640	3,052,000	1,937,240	0.6347	0.630	0.620	0.640	0.620	0.640	3,052,000	0.6347	0.00%
2006-12-19	0	0.630	0.620	0.630	0.620	0.650	1,358,000	855,720	0.6301	0.630	0.620	0.630	0.620	0.650	1,358,000	0.6301	-1.56%
2006-12-18	0	0.640	0.640	0.660	0.620	0.660	5,348,000	3,447,960	0.6447	0.640	0.640	0.660	0.620	0.660	5,348,000	0.6447	0.00%
2006-12-15	0	0.640	0.640	0.650	0.640	0.680	6,096,000	3,981,880	0.6532	0.640	0.640	0.650	0.640	0.680	6,096,000	0.6532	-5.88%
2006-12-14	0	0.680	0.670	0.680	0.600	0.680	47,064,000	30,321,200	0.6443	0.680	0.670	0.680	0.600	0.680	47,064,000	0.6443	15.25%
2006-12-13	0	0.590	0.590	0.600	0.590	0.600	1,180,000	706,320	0.5986	0.590	0.590	0.600	0.590	0.600	1,180,000	0.5986	-1.67%
2006-12-12	0	0.600	0.600	0.610	0.590	0.600	584,000	350,280	0.5998	0.600	0.600	0.610	0.590	0.600	584,000	0.5998	0.00%
2006-12-11	0	0.600	0.600	0.610	0.600	0.610	1,412,000	851,880	0.6033	0.600	0.600	0.610	0.600	0.610	1,412,000	0.6033	-1.64%
2006-12-08	0	0.610	0.600	0.610	0.590	0.620	1,860,000	1,130,960	0.6080	0.610	0.600	0.610	0.590	0.620	1,860,000	0.6080	0.00%
2006-12-07	0	0.610	0.600	0.610	0.590	0.610	3,492,000	2,089,240	0.5983	0.610	0.600	0.610	0.590	0.610	3,492,000	0.5983	1.67%
2006-12-06	0	0.600	0.600	0.610	0.590	0.600	4,076,000	2,445,480	0.6000	0.600	0.600	0.610	0.590	0.600	4,076,000	0.6000	0.00%
2006-12-05	0	0.600	0.590	0.600	0.580	0.600	5,088,000	3,009,720	0.5915	0.600	0.590	0.600	0.580	0.600	5,088,000	0.5915	1.69%
2006-12-04	0	0.590	0.580	0.590	0.580	0.590	1,112,000	655,840	0.5898	0.590	0.580	0.590	0.580	0.590	1,112,000	0.5898	1.72%
2006-12-01	0	0.580	0.580	0.590	0.580	0.600	840,000	492,760	0.5866	0.580	0.580	0.590	0.580	0.600	840,000	0.5866	-3.33%
2006-11-30	0	0.600	0.590	0.600	0.580	0.600	1,912,000	1,135,880	0.5941	0.600	0.590	0.600	0.580	0.600	1,912,000	0.5941	3.45%
2006-11-29	0	0.580	0.580	0.590	0.580	0.580	1,156,000	670,480	0.5800	0.580	0.580	0.590	0.580	0.580	1,156,000	0.5800	0.00%
2006-11-28	0	0.580	0.570	0.580	0.570	0.590	2,392,000	1,387,000	0.5798	0.580	0.570	0.580	0.570	0.590	2,392,000	0.5798	0.00%
2006-11-27	0	0.580	0.580	0.600	0.580	0.600	2,752,000	1,638,200	0.5953	0.580	0.580	0.600	0.580	0.600	2,752,000	0.5953	-3.33%
2006-11-24	0	0.600	0.600	0.620	0.600	0.620	3,380,000	2,054,600	0.6079	0.600	0.600	0.620	0.600	0.620	3,380,000	0.6079	-3.23%
2006-11-23	0	0.620	0.610	0.630	0.610	0.630	5,160,000	3,230,800	0.6261	0.620	0.610	0.630	0.610	0.630	5,160,000	0.6261	-1.59%
2006-11-22	0	0.630	0.620	0.630	0.600	0.630	13,848,000	8,624,360	0.6228	0.630	0.620	0.630	0.600	0.630	13,848,000	0.6228	5.00%
2006-11-21	0	0.600	0.590	0.610	0.590	0.600	2,260,000	1,353,480	0.5989	0.600	0.590	0.610	0.590	0.600	2,260,000	0.5989	1.69%
2006-11-20	0	0.590	0.580	0.590	0.580	0.590	2,308,000	1,353,800	0.5866	0.590	0.580	0.590	0.580	0.590	2,308,000	0.5866	0.00%
2006-11-17	0	0.590	0.590	0.600	0.590	0.600	1,672,000	986,680	0.5901	0.590	0.590	0.600	0.590	0.600	1,672,000	0.5901	-1.67%
2006-11-16	0	0.600	0.590	0.600	0.590	0.620	1,916,000	1,140,160	0.5951	0.600	0.590	0.600	0.590	0.620	1,916,000	0.5951	0.00%
2006-11-15	0	0.600	0.600	0.610	0.580	0.620	11,436,000	6,805,120	0.5951	0.600	0.600	0.610	0.580	0.620	11,436,000	0.5951	1.69%
2006-11-14	0	0.590	0.590	0.600	0.590	0.600	2,548,000	1,509,040	0.5922	0.590	0.590	0.600	0.590	0.600	2,548,000	0.5922	-1.67%
2006-11-13	0	0.600	0.600	0.610	0.590	0.620	3,636,000	2,211,280	0.6082	0.600	0.600	0.610	0.590	0.620	3,636,000	0.6082	-1.64%
2006-11-10	0	0.610	0.590	0.610	0.580	0.610	2,072,000	1,233,360	0.5953	0.610	0.590	0.610	0.580	0.610	2,072,000	0.5953	3.39%
2006-11-09	0	0.590	0.590	0.600	0.590	0.600	1,786,000	1,054,840	0.5906	0.590	0.590	0.600	0.590	0.600	1,786,000	0.5906	1.72%
2006-11-08	0	0.580	0.580	0.600	0.580	0.610	3,042,000	1,808,240	0.5944	0.580	0.580	0.600	0.580	0.610	3,042,000	0.5944	-4.92%
2006-11-07	0	0.610	0.600	0.610	0.600	0.630	9,560,000	5,830,440	0.6099	0.610	0.600	0.610	0.600	0.630	9,560,000	0.6099	0.00%
2006-11-06	0	0.610	0.610	0.620	0.590	0.620	7,960,000	4,876,840	0.6127	0.610	0.610	0.620	0.590	0.620	7,960,000	0.6127	1.67%
2006-11-03	0	0.600	0.590	0.600	0.570	0.610	6,921,400	4,119,568	0.5952	0.600	0.590	0.600	0.570	0.610	6,921,400	0.5952	5.26%
2006-11-02	0	0.570	0.570	0.580	0.560	0.580	2,984,000	1,701,560	0.5702	0.570	0.570	0.580	0.560	0.580	2,984,000	0.5702	-1.72%
2006-11-01	0	0.580	0.570	0.580	0.550	0.600	4,272,000	2,469,120	0.5780	0.580	0.570	0.580	0.550	0.600	4,272,000	0.5780	5.45%
2006-10-31	0	0.550	0.550	0.560	0.550	0.560	1,816,000	1,004,800	0.5533	0.550	0.550	0.560	0.550	0.560	1,816,000	0.5533	0.00%
2006-10-27	0	0.550	0.540	0.550	0.540	0.580	4,744,740	2,647,694	0.5580	0.550	0.540	0.550	0.540	0.580	4,744,740	0.5580	-3.51%
2006-10-26	0	0.570	0.560	0.570	0.570	0.610	7,660,000	4,491,680	0.5864	0.570	0.560	0.570	0.570	0.610	7,660,000	0.5864	-8.06%
2006-10-25	0	0.620	0.610	0.620	0.520	0.640	35,148,000	21,173,960	0.6024	0.620	0.610	0.620	0.520	0.640	35,148,000	0.6024	16.98%
2006-10-24	0	0.530	0.530	0.540	0.520	0.540	3,176,000	1,681,800	0.5295	0.530	0.530	0.540	0.520	0.540	3,176,000	0.5295	-1.85%
2006-10-23	0	0.540	0.530	0.540	0.530	0.540	2,876,000	1,542,840	0.5365	0.540	0.530	0.540	0.530	0.540	2,876,000	0.5365	0.00%
2006-10-20	0	0.540	0.540	0.550	0.540	0.550	1,088,000	593,120	0.5451	0.540	0.540	0.550	0.540	0.550	1,088,000	0.5451	-1.82%
2006-10-19	0	0.550	0.550	0.560	0.550	0.550	1,252,000	688,600	0.5500	0.550	0.550	0.560	0.550	0.550	1,252,000	0.5500	-1.79%
2006-10-18	0	0.560	0.550	0.560	0.540	0.560	2,208,000	1,212,640	0.5492	0.560	0.550	0.560	0.540	0.560	2,208,000	0.5492	0.00%
2006-10-17	0	0.560	0.560	0.570	0.560	0.560	411,520	230,310	0.5597	0.560	0.560	0.570	0.560	0.560	411,520	0.5597	-1.75%
2006-10-16	0	0.570	0.560	0.570	0.550	0.570	1,056,000	593,200	0.5617	0.570	0.560	0.570	0.550	0.570	1,056,000	0.5617	0.00%
2006-10-13	0	0.570	0.550	0.570	0.560	0.570	1,328,000	745,920	0.5617	0.570	0.550	0.570	0.560	0.570	1,328,000	0.5617	0.00%
2006-10-12	0	0.570	0.560	0.570	0.560	0.590	5,048,000	2,876,520	0.5698	0.570	0.560	0.570	0.560	0.590	5,048,000	0.5698	1.79%
2006-10-11	0	0.560	0.560	0.570	0.550	0.560	576,000	322,360	0.5597	0.560	0.560	0.570	0.550	0.560	576,000	0.5597	0.00%
2006-10-10	0	0.560	0.560	0.570	0.550	0.560	2,950,000	1,651,260	0.5597	0.560	0.560	0.570	0.550	0.560	2,950,000	0.5597	0.00%
2006-10-09	0	0.560	0.550	0.560	0.550	0.560	872,640	488,406	0.5597	0.560	0.550	0.560	0.550	0.560	872,640	0.5597	-1.75%
2006-10-06	0	0.570	0.550	0.570	0.550	0.570	1,094,136	605,791	0.5537	0.570	0.550	0.570	0.550	0.570	1,094,136	0.5537	0.00%
2006-10-05	0	0.570	0.550	0.560	0.560	0.570	2,660,000	1,489,640	0.5600	0.570	0.550	0.560	0.560	0.570	2,660,000	0.5600	0.00%
2006-10-04	0	0.570	0.560	0.570	0.560	0.570	1,908,000	1,076,000	0.5639	0.570	0.560	0.570	0.560	0.570	1,908,000	0.5639	1.79%
2006-10-03	0	0.560	0.560	0.570	0.560	0.570	556,000	316,080	0.5685	0.560	0.560	0.570	0.560	0.570	556,000	0.5685	-1.75%
2006-09-29	0	0.570	0.570	0.580	0.560	0.580	1,020,000	582,720	0.5713	0.570	0.570	0.580	0.560	0.580	1,020,000	0.5713	0.00%
2006-09-28	0	0.570	0.570	0.580	0.570	0.580	876,000	500,320	0.5711	0.570	0.570	0.580	0.570	0.580	876,000	0.5711	0.00%
2006-09-27	0	0.570	0.570	0.580	0.560	0.580	316,000	180,120	0.5700	0.570	0.570	0.580	0.560	0.580	316,000	0.5700	0.00%
2006-09-26	0	0.570	0.560	0.570	0.560	0.570	1,464,000	834,080	0.5697	0.570	0.560	0.570	0.560	0.570	1,464,000	0.5697	0.00%
2006-09-25	0	0.570	0.570	0.580	0.570	0.590	1,208,000	699,480	0.5790	0.570	0.570	0.580	0.570	0.590	1,208,000	0.5790	-1.72%
2006-09-22	0	0.580	0.570	0.580	0.570	0.590	1,972,000	1,142,880	0.5796	0.580	0.570	0.580	0.570	0.590	1,972,000	0.5796	-1.69%
2006-09-21	0	0.590	0.590	0.600	0.550	0.590	2,652,000	1,539,160	0.5804	0.590	0.590	0.600	0.550	0.590	2,652,000	0.5804	1.72%
2006-09-20	0	0.580	0.570	0.590	0.570	0.600	2,272,000	1,325,680	0.5835	0.580	0.570	0.590	0.570	0.600	2,272,000	0.5835	0.00%
2006-09-19	0	0.580	0.580	0.590	0.550	0.590	2,216,000	1,276,000	0.5758	0.580	0.580	0.590	0.550	0.590	2,216,000	0.5758	-3.33%
2006-09-18	0	0.600	0.590	0.610	0.590	0.600	972,000	582,200	0.5990	0.600	0.590	0.610	0.590	0.600	972,000	0.5990	-1.64%
2006-09-15	0	0.610	0.590	0.610	0.590	0.610	360,000	213,440	0.5929	0.610	0.590	0.610	0.590	0.610	360,000	0.5929	0.00%
2006-09-14	0	0.610	0.590	0.610	0.590	0.610	1,168,000	699,080	0.5985	0.610	0.590	0.610	0.590	0.610	1,168,000	0.5985	-1.61%
2006-09-13	0	0.620	0.600	0.620	0.600	0.620	576,000	347,840	0.6039	0.620	0.600	0.620	0.600	0.620	576,000	0.6039	1.64%
2006-09-12	0	0.610	0.600	0.610	0.600	0.610	500,000	303,360	0.6067	0.610	0.600	0.610	0.600	0.610	500,000	0.6067	1.67%
2006-09-11	0	0.600	0.590	0.600	0.600	0.610	564,000	339,400	0.6018	0.600	0.590	0.600	0.600	0.610	564,000	0.6018	0.00%
2006-09-08	0	0.600	0.590	0.600	0.600	0.610	740,000	444,080	0.6001	0.600	0.590	0.600	0.600	0.610	740,000	0.6001	0.00%
2006-09-07	0	0.600	0.590	0.600	0.590	0.610	3,152,000	1,866,240	0.5921	0.600	0.590	0.600	0.590	0.610	3,152,000	0.5921	-1.64%
2006-09-06	0	0.610	0.610	0.620	0.590	0.620	2,368,000	1,439,560	0.6079	0.610	0.610	0.620	0.590	0.620	2,368,000	0.6079	-1.61%
2006-09-05	0	0.620	0.610	0.620	0.620	0.650	9,032,000	5,752,880	0.6369	0.620	0.610	0.620	0.620	0.650	9,032,000	0.6369	1.64%
2006-09-04	0	0.610	0.600	0.620	0.580	0.630	2,872,000	1,745,640	0.6078	0.610	0.600	0.620	0.580	0.630	2,872,000	0.6078	3.39%
2006-09-01	0	0.590	0.580	0.590	0.580	0.590	1,040,000	611,760	0.5882	0.590	0.580	0.590	0.580	0.590	1,040,000	0.5882	-1.67%
2006-08-31	0	0.600	0.590	0.600	0.590	0.600	1,052,000	620,720	0.5900	0.600	0.590	0.600	0.590	0.600	1,052,000	0.5900	1.69%
2006-08-30	0	0.590	0.570	0.590	0.580	0.600	1,372,000	800,360	0.5834	0.590	0.570	0.590	0.580	0.600	1,372,000	0.5834	1.72%
2006-08-29	0	0.580	0.580	0.590	0.580	0.600	1,594,280	937,397	0.5880	0.580	0.580	0.590	0.580	0.600	1,594,280	0.5880	0.00%
2006-08-28	0	0.580	0.580	0.590	0.570	0.600	2,042,100	1,181,894	0.5788	0.580	0.580	0.590	0.570	0.600	2,042,100	0.5788	-3.33%
2006-08-25	0	0.600	0.590	0.600	0.590	0.610	1,976,000	1,174,640	0.5945	0.600	0.590	0.600	0.590	0.610	1,976,000	0.5945	0.00%
2006-08-24	0	0.600	0.590	0.600	0.580	0.620	3,172,000	1,908,880	0.6018	0.600	0.590	0.600	0.580	0.620	3,172,000	0.6018	1.69%
2006-08-23	0	0.590	0.590	0.600	0.590	0.600	2,300,000	1,366,120	0.5940	0.590	0.590	0.600	0.590	0.600	2,300,000	0.5940	-1.67%
2006-08-22	0	0.600	0.590	0.610	0.600	0.610	2,236,000	1,348,160	0.6029	0.600	0.590	0.610	0.600	0.610	2,236,000	0.6029	-1.64%
2006-08-21	0	0.610	0.600	0.610	0.580	0.620	4,596,000	2,751,400	0.5987	0.610	0.600	0.610	0.580	0.620	4,596,000	0.5987	-3.17%
2006-08-18	0	0.630	0.610	0.630	0.610	0.640	3,360,000	2,101,680	0.6255	0.630	0.610	0.630	0.610	0.640	3,360,000	0.6255	1.61%
2006-08-17	0	0.620	0.610	0.630	0.600	0.680	23,860,000	15,433,480	0.6468	0.620	0.610	0.630	0.600	0.680	23,860,000	0.6468	-3.12%
2006-08-16	0	0.640	0.630	0.650	0.540	0.650	8,810,000	5,389,280	0.6117	0.640	0.630	0.650	0.540	0.650	8,810,000	0.6117	16.36%
2006-08-15	0	0.550	0.550	0.560	0.550	0.560	2,576,000	1,422,400	0.5522	0.550	0.550	0.560	0.550	0.560	2,576,000	0.5522	-1.79%
2006-08-14	0	0.560	0.560	0.570	0.560	0.560	1,564,000	875,840	0.5600	0.560	0.560	0.570	0.560	0.560	1,564,000	0.5600	0.00%
2006-08-11	0	0.560	0.560	0.570	0.550	0.560	1,648,000	916,800	0.5563	0.560	0.560	0.570	0.550	0.560	1,648,000	0.5563	1.82%
2006-08-10	0	0.550	0.550	0.560	0.550	0.560	412,000	229,520	0.5571	0.550	0.550	0.560	0.550	0.560	412,000	0.5571	-1.79%
2006-08-09	0	0.560	0.560	0.570	0.540	0.570	1,260,000	707,200	0.5613	0.560	0.560	0.570	0.540	0.570	1,260,000	0.5613	3.70%
2006-08-08	0	0.540	0.540	0.550	0.540	0.550	776,000	419,120	0.5401	0.540	0.540	0.550	0.540	0.550	776,000	0.5401	-1.82%
2006-08-07	0	0.550	0.540	0.550	0.540	0.560	1,690,000	925,140	0.5474	0.550	0.540	0.550	0.540	0.560	1,690,000	0.5474	0.00%
2006-08-04	0	0.550	0.540	0.550	0.550	0.560	1,947,000	1,078,840	0.5541	0.550	0.540	0.550	0.550	0.560	1,947,000	0.5541	0.00%
2006-08-03	0	0.550	0.550	0.560	0.540	0.550	1,256,000	683,480	0.5442	0.550	0.550	0.560	0.540	0.550	1,256,000	0.5442	1.85%
2006-08-02	0	0.540	0.540	0.550	0.530	0.540	1,268,000	682,800	0.5385	0.540	0.540	0.550	0.530	0.540	1,268,000	0.5385	0.00%
2006-08-01	0	0.540	0.540	0.550	0.540	0.550	672,000	365,120	0.5433	0.540	0.540	0.550	0.540	0.550	672,000	0.5433	-1.82%
2006-07-31	0	0.550	0.550	0.560	0.540	0.550	2,256,000	1,229,520	0.5450	0.550	0.550	0.560	0.540	0.550	2,256,000	0.5450	0.00%
2006-07-28	0	0.550	0.550	0.560	0.550	0.560	1,136,000	625,320	0.5505	0.550	0.550	0.560	0.550	0.560	1,136,000	0.5505	-1.79%
2006-07-27	0	0.560	0.560	0.570	0.550	0.570	1,120,000	627,320	0.5601	0.560	0.560	0.570	0.550	0.570	1,120,000	0.5601	0.00%
2006-07-26	0	0.560	0.560	0.570	0.550	0.570	992,000	554,080	0.5585	0.560	0.560	0.570	0.550	0.570	992,000	0.5585	1.82%
2006-07-25	0	0.550	0.550	0.570	0.550	0.570	1,593,000	893,440	0.5609	0.550	0.550	0.570	0.550	0.570	1,593,000	0.5609	-3.51%
2006-07-24	0	0.570	0.560	0.570	0.560	0.570	608,000	342,400	0.5632	0.570	0.560	0.570	0.560	0.570	608,000	0.5632	1.79%
2006-07-21	0	0.560	0.550	0.570	0.550	0.560	280,000	154,800	0.5529	0.560	0.550	0.570	0.550	0.560	280,000	0.5529	0.00%
2006-07-20	0	0.560	0.560	0.570	0.560	0.570	776,000	438,960	0.5657	0.560	0.560	0.570	0.560	0.570	776,000	0.5657	1.82%
2006-07-19	0	0.550	0.550	0.570	0.550	0.570	524,000	288,960	0.5515	0.550	0.550	0.570	0.550	0.570	524,000	0.5515	-3.51%
2006-07-18	0	0.570	0.560	0.570	0.560	0.570	500,000	280,360	0.5607	0.570	0.560	0.570	0.560	0.570	500,000	0.5607	1.79%
2006-07-17	0	0.560	0.550	0.560	0.560	0.560	548,000	306,880	0.5600	0.560	0.550	0.560	0.560	0.560	548,000	0.5600	0.00%
2006-07-14	0	0.560	0.560	0.570	0.560	0.570	3,496,000	1,958,120	0.5601	0.560	0.560	0.570	0.560	0.570	3,496,000	0.5601	-1.75%
2006-07-13	0	0.570	0.560	0.580	0.560	0.590	1,966,000	1,129,440	0.5745	0.570	0.560	0.580	0.560	0.590	1,966,000	0.5745	0.00%
2006-07-12	0	0.570	0.570	0.580	0.570	0.590	644,000	373,080	0.5793	0.570	0.570	0.580	0.570	0.590	644,000	0.5793	-1.72%
2006-07-11	0	0.580	0.570	0.580	0.570	0.580	548,000	314,520	0.5739	0.580	0.570	0.580	0.570	0.580	548,000	0.5739	1.75%
2006-07-10	0	0.570	0.570	0.580	0.570	0.580	1,016,000	580,720	0.5716	0.570	0.570	0.580	0.570	0.580	1,016,000	0.5716	-1.72%
2006-07-07	0	0.580	0.570	0.590	0.580	0.580	308,000	178,640	0.5800	0.580	0.570	0.590	0.580	0.580	308,000	0.5800	0.00%
2006-07-06	0	0.580	0.580	0.590	0.570	0.580	412,000	237,280	0.5759	0.580	0.580	0.590	0.570	0.580	412,000	0.5759	1.75%
2006-07-05	0	0.570	0.570	0.590	0.570	0.580	516,000	295,440	0.5726	0.570	0.570	0.590	0.570	0.580	516,000	0.5726	-1.72%
2006-07-04	0	0.580	0.580	0.590	0.580	0.600	1,180,000	697,360	0.5910	0.580	0.580	0.590	0.580	0.600	1,180,000	0.5910	-3.33%
2006-07-03	0	0.600	0.590	0.600	0.580	0.600	788,000	464,040	0.5889	0.600	0.590	0.600	0.580	0.600	788,000	0.5889	0.00%
2006-06-30	0	0.600	0.600	0.610	0.600	0.620	1,988,000	1,217,600	0.6125	0.600	0.600	0.610	0.600	0.620	1,988,000	0.6125	-1.64%
2006-06-29	0	0.610	0.600	0.610	0.580	0.610	2,252,000	1,353,360	0.6010	0.610	0.600	0.610	0.580	0.610	2,252,000	0.6010	5.17%
2006-06-28	0	0.580	0.570	0.580	0.560	0.580	2,400,000	1,368,480	0.5702	0.580	0.570	0.580	0.560	0.580	2,400,000	0.5702	1.75%
2006-06-27	0	0.570	0.570	0.580	0.560	0.570	496,000	282,680	0.5699	0.570	0.570	0.580	0.560	0.570	496,000	0.5699	0.00%
2006-06-26	0	0.570	0.570	0.580	0.560	0.580	460,000	260,120	0.5655	0.570	0.570	0.580	0.560	0.580	460,000	0.5655	0.00%
2006-06-23	0	0.570	0.570	0.590	0.570	0.580	440,000	254,360	0.5781	0.570	0.570	0.590	0.570	0.580	440,000	0.5781	-1.72%
2006-06-22	0	0.580	0.580	0.600	0.580	0.600	1,252,000	743,480	0.5938	0.580	0.580	0.600	0.580	0.600	1,252,000	0.5938	-1.69%
2006-06-21	0	0.590	0.570	0.590	0.570	0.590	156,000	90,920	0.5828	0.590	0.570	0.590	0.570	0.590	156,000	0.5828	0.00%
2006-06-20	0	0.590	0.580	0.590	0.570	0.590	852,000	490,960	0.5762	0.590	0.580	0.590	0.570	0.590	852,000	0.5762	1.72%
2006-06-19	0	0.580	0.570	0.580	0.570	0.590	144,000	83,640	0.5808	0.580	0.570	0.580	0.570	0.590	144,000	0.5808	-3.33%
2006-06-16	0	0.600	0.580	0.600	0.590	0.610	4,392,000	2,630,240	0.5989	0.600	0.580	0.600	0.590	0.610	4,392,000	0.5989	5.26%
2006-06-15	0	0.570	0.570	0.580	0.570	0.590	1,352,000	780,680	0.5774	0.570	0.570	0.580	0.570	0.590	1,352,000	0.5774	0.00%
2006-06-14	0	0.570	0.560	0.570	0.560	0.590	2,326,000	1,325,180	0.5697	0.570	0.560	0.570	0.560	0.590	2,326,000	0.5697	-1.72%
2006-06-13	0	0.580	0.580	0.590	0.560	0.580	3,848,000	2,209,200	0.5741	0.580	0.580	0.590	0.560	0.580	3,848,000	0.5741	-3.33%
2006-06-12	0	0.600	0.600	0.610	0.590	0.610	1,636,000	978,480	0.5981	0.600	0.600	0.610	0.590	0.610	1,636,000	0.5981	1.69%
2006-06-09	0	0.590	0.590	0.600	0.560	0.600	6,424,000	3,750,840	0.5839	0.590	0.590	0.600	0.560	0.600	6,424,000	0.5839	0.00%
2006-06-08	0	0.590	0.590	0.600	0.580	0.620	6,185,000	3,677,640	0.5946	0.590	0.590	0.600	0.580	0.620	6,185,000	0.5946	-9.23%
2006-06-07	0	0.650	0.630	0.650	0.630	0.700	11,036,000	7,215,880	0.6538	0.650	0.630	0.650	0.630	0.700	11,036,000	0.6538	-7.14%
2006-06-06	0	0.700	0.690	0.710	0.650	0.710	5,552,000	3,841,600	0.6919	0.700	0.690	0.710	0.650	0.710	5,552,000	0.6919	2.94%
2006-06-05	0	0.680	0.670	0.680	0.610	0.710	17,756,000	12,109,920	0.6820	0.680	0.670	0.680	0.610	0.710	17,756,000	0.6820	11.48%
2006-06-02	0	0.610	0.600	0.620	0.550	0.610	3,488,000	2,055,000	0.5892	0.610	0.600	0.620	0.550	0.610	3,488,000	0.5892	10.91%
2006-06-01	0	0.550	0.550	0.560	0.540	0.570	2,260,000	1,253,720	0.5547	0.550	0.550	0.560	0.540	0.570	2,260,000	0.5547	-1.79%
2006-05-30	0	0.560	0.560	0.570	0.550	0.580	3,832,000	2,140,280	0.5585	0.560	0.560	0.570	0.550	0.580	3,832,000	0.5585	-3.45%
2006-05-29	0	0.580	0.570	0.580	0.570	0.580	1,000,000	575,080	0.5751	0.580	0.570	0.580	0.570	0.580	1,000,000	0.5751	0.00%
2006-05-26	0	0.580	0.570	0.590	0.570	0.590	2,328,000	1,350,720	0.5802	0.580	0.570	0.590	0.570	0.590	2,328,000	0.5802	1.75%
2006-05-25	0	0.570	0.560	0.570	0.560	0.600	5,276,000	3,040,400	0.5763	0.570	0.560	0.570	0.560	0.600	5,276,000	0.5763	0.00%
2006-05-24	0	0.570	0.570	0.580	0.560	0.580	4,416,000	2,536,080	0.5743	0.570	0.570	0.580	0.560	0.580	4,416,000	0.5743	-5.00%
2006-05-23	0	0.600	0.580	0.600	0.580	0.610	6,028,000	3,566,360	0.5916	0.600	0.580	0.600	0.580	0.610	6,028,000	0.5916	0.00%
2006-05-22	0	0.600	0.600	0.620	0.600	0.670	7,889,100	4,878,762	0.6184	0.600	0.600	0.620	0.600	0.670	7,889,100	0.6184	-10.45%
2006-05-19	0	0.670	0.660	0.670	0.640	0.680	6,656,000	4,406,680	0.6621	0.670	0.660	0.670	0.640	0.680	6,656,000	0.6621	4.69%
2006-05-18	0	0.640	0.640	0.650	0.640	0.670	4,444,000	2,876,920	0.6474	0.640	0.640	0.650	0.640	0.670	4,444,000	0.6474	-4.48%
2006-05-17	0	0.670	0.670	0.680	0.670	0.690	2,428,000	1,661,080	0.6841	0.670	0.670	0.680	0.670	0.690	2,428,000	0.6841	-2.90%
2006-05-16	0	0.690	0.680	0.700	0.660	0.710	9,600,000	6,535,920	0.6808	0.690	0.680	0.700	0.660	0.710	9,600,000	0.6808	-1.43%
2006-05-15	0	0.700	0.700	0.710	0.680	0.710	3,432,000	2,413,040	0.7031	0.700	0.700	0.710	0.680	0.710	3,432,000	0.7031	-2.78%
2006-05-12	0	0.720	0.720	0.730	0.700	0.740	4,380,000	3,157,360	0.7209	0.720	0.720	0.730	0.700	0.740	4,380,000	0.7209	-2.70%
2006-05-11	0	0.740	0.730	0.740	0.730	0.760	3,752,000	2,797,880	0.7457	0.740	0.730	0.740	0.730	0.760	3,752,000	0.7457	1.37%
2006-05-10	0	0.730	0.730	0.740	0.720	0.750	7,332,000	5,329,560	0.7269	0.730	0.730	0.740	0.720	0.750	7,332,000	0.7269	-1.35%
2006-05-09	0	0.740	0.740	0.750	0.740	0.750	2,854,000	2,130,500	0.7465	0.740	0.740	0.750	0.740	0.750	2,854,000	0.7465	-3.90%
2006-05-08	0	0.770	0.760	0.770	0.740	0.780	3,349,500	2,536,510	0.7573	0.770	0.760	0.770	0.740	0.780	3,349,500	0.7573	2.67%
2006-05-04	0	0.750	0.740	0.750	0.740	0.760	2,608,000	1,951,480	0.7483	0.750	0.740	0.750	0.740	0.760	2,608,000	0.7483	0.00%
2006-05-03	0	0.750	0.740	0.760	0.740	0.770	2,802,000	2,106,980	0.7520	0.750	0.740	0.760	0.740	0.770	2,802,000	0.7520	0.00%
2006-05-02	0	0.750	0.750	0.760	0.740	0.770	3,376,000	2,548,080	0.7548	0.750	0.750	0.760	0.740	0.770	3,376,000	0.7548	0.00%
2006-04-28	0	0.750	0.740	0.750	0.720	0.750	1,564,000	1,155,600	0.7389	0.750	0.740	0.750	0.720	0.750	1,564,000	0.7389	1.35%
2006-04-27	0	0.740	0.740	0.750	0.740	0.760	3,592,000	2,694,840	0.7502	0.740	0.740	0.750	0.740	0.760	3,592,000	0.7502	0.00%
2006-04-26	0	0.740	0.730	0.740	0.720	0.750	5,332,000	3,918,440	0.7349	0.740	0.730	0.740	0.720	0.750	5,332,000	0.7349	0.00%
2006-04-25	0	0.740	0.730	0.740	0.710	0.780	14,344,000	10,437,480	0.7277	0.740	0.730	0.740	0.710	0.780	14,344,000	0.7277	-5.13%
2006-04-24	0	0.780	0.770	0.780	0.770	0.810	12,698,000	9,934,640	0.7824	0.780	0.770	0.780	0.770	0.810	12,698,000	0.7824	-4.88%
2006-04-21	0	0.820	0.810	0.820	0.810	0.830	13,940,000	11,383,040	0.8166	0.820	0.810	0.820	0.810	0.830	13,940,000	0.8166	-1.20%
2006-04-20	0	0.830	0.830	0.840	0.810	0.860	13,408,000	11,350,240	0.8465	0.830	0.830	0.840	0.810	0.860	13,408,000	0.8465	0.00%
2006-04-19	0	0.830	0.820	0.830	0.810	0.850	9,464,000	7,771,360	0.8211	0.830	0.820	0.830	0.810	0.850	9,464,000	0.8211	0.00%
2006-04-18	0	0.830	0.820	0.830	0.820	0.850	5,828,000	4,850,720	0.8323	0.830	0.820	0.830	0.820	0.850	5,828,000	0.8323	0.00%
2006-04-13	0	0.830	0.820	0.840	0.830	0.840	5,252,000	4,388,360	0.8356	0.830	0.820	0.840	0.830	0.840	5,252,000	0.8356	-1.19%
2006-04-12	0	0.840	0.820	0.840	0.810	0.860	12,548,000	10,446,800	0.8325	0.840	0.820	0.840	0.810	0.860	12,548,000	0.8325	1.20%
2006-04-11	0	0.830	0.820	0.840	0.810	0.860	22,992,000	19,045,240	0.8283	0.830	0.820	0.840	0.810	0.860	22,992,000	0.8283	-2.35%
2006-04-10	0	0.850	0.840	0.850	0.840	0.890	11,336,000	9,754,840	0.8605	0.850	0.840	0.850	0.840	0.890	11,336,000	0.8605	-5.56%
2006-04-07	0	0.900	0.890	0.900	0.870	0.900	18,684,000	16,552,760	0.8859	0.900	0.890	0.900	0.870	0.900	18,684,000	0.8859	0.00%
2006-04-06	0	0.900	0.890	0.900	0.890	0.930	30,330,000	27,443,460	0.9048	0.900	0.890	0.900	0.890	0.930	30,330,000	0.9048	-2.17%
2006-04-04	0	0.920	0.910	0.920	0.910	0.950	37,324,000	34,744,880	0.9309	0.920	0.910	0.920	0.910	0.950	37,324,000	0.9309	0.00%
2006-04-03	0	0.920	0.920	0.930	0.860	0.950	58,796,000	53,873,240	0.9163	0.920	0.920	0.930	0.860	0.950	58,796,000	0.9163	5.75%
2006-03-31	0	0.870	0.870	0.880	0.850	0.900	45,424,000	39,669,640	0.8733	0.870	0.870	0.880	0.850	0.900	45,424,000	0.8733	-3.33%
2006-03-30	0	0.900	0.890	0.900	0.800	0.900	82,584,000	71,394,428	0.8645	0.900	0.890	0.900	0.800	0.900	82,584,000	0.8645	12.50%
2006-03-29	0	0.800	0.800	0.810	0.780	0.810	14,992,000	11,883,280	0.7926	0.800	0.800	0.810	0.780	0.810	14,992,000	0.7926	0.00%
2006-03-28	0	0.800	0.800	0.810	0.790	0.810	8,335,000	6,677,610	0.8012	0.800	0.800	0.810	0.790	0.810	8,335,000	0.8012	0.00%
2006-03-27	0	0.800	0.800	0.810	0.790	0.820	8,476,000	6,825,480	0.8053	0.800	0.800	0.810	0.790	0.820	8,476,000	0.8053	0.00%
2006-03-24	0	0.800	0.800	0.810	0.790	0.840	15,320,000	12,521,800	0.8173	0.800	0.800	0.810	0.790	0.840	15,320,000	0.8173	1.27%
2006-03-23	0	0.790	0.790	0.800	0.780	0.800	6,328,000	5,028,160	0.7946	0.790	0.790	0.800	0.780	0.800	6,328,000	0.7946	1.28%
2006-03-22	0	0.780	0.780	0.790	0.770	0.810	12,532,000	9,900,560	0.7900	0.780	0.780	0.790	0.770	0.810	12,532,000	0.7900	-2.50%
2006-03-21	0	0.800	0.790	0.800	0.790	0.850	21,256,000	17,400,760	0.8186	0.800	0.790	0.800	0.790	0.850	21,256,000	0.8186	-4.76%
2006-03-20	0	0.840	0.840	0.850	0.770	0.870	75,540,000	63,115,400	0.8355	0.840	0.840	0.850	0.770	0.870	75,540,000	0.8355	6.33%
2006-03-17	0	0.790	0.780	0.790	0.760	0.790	12,614,000	9,803,940	0.7772	0.790	0.780	0.790	0.760	0.790	12,614,000	0.7772	2.60%
2006-03-16	0	0.770	0.760	0.770	0.750	0.770	9,084,000	6,897,680	0.7593	0.770	0.760	0.770	0.750	0.770	9,084,000	0.7593	1.32%
2006-03-15	0	0.760	0.760	0.770	0.760	0.790	12,676,000	9,795,080	0.7727	0.760	0.760	0.770	0.760	0.790	12,676,000	0.7727	-1.30%
2006-03-14	0	0.770	0.770	0.780	0.770	0.810	34,373,000	27,254,430	0.7929	0.770	0.770	0.780	0.770	0.810	34,373,000	0.7929	-2.53%
2006-03-13	0	0.790	0.770	0.780	0.750	0.790	17,141,211	13,326,912	0.7775	0.790	0.770	0.780	0.750	0.790	17,141,211	0.7775	5.33%
2006-03-10	0	0.750	0.750	0.760	0.740	0.760	7,852,000	5,853,320	0.7455	0.750	0.750	0.760	0.740	0.760	7,852,000	0.7455	-1.32%
2006-03-09	0	0.760	0.750	0.760	0.740	0.780	19,648,000	14,915,360	0.7591	0.760	0.750	0.760	0.740	0.780	19,648,000	0.7591	1.33%
2006-03-08	0	0.750	0.740	0.750	0.700	0.780	23,000,000	17,185,000	0.7472	0.750	0.740	0.750	0.700	0.780	23,000,000	0.7472	-2.60%
2006-03-07	0	0.770	0.770	0.780	0.760	0.810	27,672,000	21,656,320	0.7826	0.770	0.770	0.780	0.760	0.810	27,672,000	0.7826	-2.53%
2006-03-06	0	0.790	0.790	0.800	0.770	0.800	14,632,000	11,465,760	0.7836	0.790	0.790	0.800	0.770	0.800	14,632,000	0.7836	-1.25%
2006-03-03	0	0.800	0.800	0.810	0.780	0.820	15,024,000	12,093,160	0.8049	0.800	0.800	0.810	0.780	0.820	15,024,000	0.8049	1.27%
2006-03-02	0	0.790	0.780	0.790	0.780	0.830	43,572,562	35,347,216	0.8112	0.790	0.780	0.790	0.780	0.830	43,572,562	0.8112	-1.25%
2006-03-01	0	0.800	0.790	0.800	0.750	0.810	31,484,000	24,450,840	0.7766	0.800	0.790	0.800	0.750	0.810	31,484,000	0.7766	3.90%
2006-02-28	0	0.770	0.770	0.780	0.760	0.800	28,220,000	21,942,000	0.7775	0.770	0.770	0.780	0.760	0.800	28,220,000	0.7775	-1.28%
2006-02-27	0	0.780	0.770	0.780	0.760	0.830	43,532,000	34,572,520	0.7942	0.780	0.770	0.780	0.760	0.830	43,532,000	0.7942	0.00%
2006-02-24	0	0.780	0.770	0.780	0.740	0.810	38,356,000	29,807,960	0.7771	0.780	0.770	0.780	0.740	0.810	38,356,000	0.7771	1.30%
2006-02-23	0	0.770	0.770	0.780	0.770	0.860	46,820,000	38,121,240	0.8142	0.770	0.770	0.780	0.770	0.860	46,820,000	0.8142	-6.10%
2006-02-22	0	0.820	0.820	0.830	0.820	0.930	97,492,000	84,339,760	0.8651	0.820	0.820	0.830	0.820	0.930	97,492,000	0.8651	-9.89%
2006-02-21	0	0.910	0.900	0.910	0.730	0.920	45,832,000	37,342,880	0.8148	0.910	0.900	0.910	0.730	0.920	45,832,000	0.8148	16.67%
2006-02-20	0	0.780	0.770	0.780	0.700	0.820	67,628,000	53,243,120	0.7873	0.780	0.770	0.780	0.700	0.820	67,628,000	0.7873	6.85%
2006-02-17	0	0.730	0.720	0.730	0.680	0.800	76,779,000	55,271,980	0.7199	0.730	0.720	0.730	0.680	0.800	76,779,000	0.7199	-9.88%
2006-02-16	0	0.810	0.790	0.800	0.790	0.960	98,825,937	87,688,427	0.8873	0.810	0.790	0.800	0.790	0.960	98,825,937	0.8873	-10.00%
2006-02-15	0	0.900	0.900	0.910	0.690	1.020	301,676,000	263,192,080	0.8724	0.900	0.900	0.910	0.690	1.020	301,676,000	0.8724	93.55%
2006-02-14	0	0.465	0.465	0.470	0.435	0.475	19,080,000	8,738,420	0.4580	0.465	0.465	0.470	0.435	0.475	19,080,000	0.4580	5.68%
2006-02-13	0	0.440	0.435	0.440	0.435	0.440	10,760,000	4,686,580	0.4356	0.440	0.435	0.440	0.435	0.440	10,760,000	0.4356	-1.12%
2006-02-10	0	0.445	0.435	0.445	0.430	0.450	5,656,000	2,506,960	0.4432	0.445	0.435	0.445	0.430	0.450	5,656,000	0.4432	1.14%
2006-02-09	0	0.440	0.435	0.440	0.435	0.460	20,704,000	9,280,540	0.4482	0.440	0.435	0.440	0.435	0.460	20,704,000	0.4482	-1.12%
2006-02-08	0	0.445	0.440	0.445	0.425	0.450	12,580,800	5,535,456	0.4400	0.445	0.440	0.445	0.425	0.450	12,580,800	0.4400	3.49%
2006-02-07	0	0.430	0.430	0.435	0.430	0.440	7,884,000	3,441,320	0.4365	0.430	0.430	0.435	0.430	0.440	7,884,000	0.4365	-2.27%
2006-02-06	0	0.440	0.440	0.445	0.410	0.440	13,536,000	5,830,020	0.4307	0.440	0.440	0.445	0.410	0.440	13,536,000	0.4307	4.76%
2006-02-03	0	0.420	0.410	0.420	0.415	0.420	6,684,000	2,779,880	0.4159	0.420	0.410	0.420	0.415	0.420	6,684,000	0.4159	-1.18%
2006-02-02	0	0.425	0.420	0.425	0.415	0.425	6,276,000	2,643,540	0.4212	0.425	0.420	0.425	0.415	0.425	6,276,000	0.4212	1.19%
2006-02-01	0	0.420	0.420	0.425	0.400	0.425	12,624,000	5,248,280	0.4157	0.420	0.420	0.425	0.400	0.425	12,624,000	0.4157	2.44%
2006-01-27	0	0.410	0.410	0.415	0.405	0.410	3,592,000	1,472,120	0.4098	0.410	0.410	0.415	0.405	0.410	3,592,000	0.4098	1.23%
2006-01-26	0	0.405	0.405	0.410	0.400	0.405	823,200	331,660	0.4029	0.405	0.405	0.410	0.400	0.405	823,200	0.4029	0.00%
2006-01-25	0	0.405	0.405	0.410	0.405	0.415	2,896,000	1,179,700	0.4074	0.405	0.405	0.410	0.405	0.415	2,896,000	0.4074	0.00%
2006-01-24	0	0.405	0.405	0.410	0.400	0.410	2,939,000	1,183,815	0.4028	0.405	0.405	0.410	0.400	0.410	2,939,000	0.4028	1.25%
2006-01-23	0	0.400	0.400	0.405	0.380	0.405	3,616,000	1,426,540	0.3945	0.400	0.400	0.405	0.380	0.405	3,616,000	0.3945	-1.23%
2006-01-20	0	0.405	0.400	0.405	0.405	0.425	8,195,000	3,392,340	0.4140	0.405	0.400	0.405	0.405	0.425	8,195,000	0.4140	-2.41%
2006-01-19	0	0.415	0.415	0.420	0.405	0.435	17,568,000	7,441,080	0.4236	0.415	0.415	0.420	0.405	0.435	17,568,000	0.4236	2.47%
2006-01-18	0	0.405	0.400	0.405	0.390	0.405	2,480,000	987,540	0.3982	0.405	0.400	0.405	0.390	0.405	2,480,000	0.3982	0.00%
2006-01-17	0	0.405	0.405	0.410	0.395	0.420	7,420,000	3,011,260	0.4058	0.405	0.405	0.410	0.395	0.420	7,420,000	0.4058	-2.41%
2006-01-16	0	0.415	0.415	0.420	0.415	0.425	5,584,000	2,337,040	0.4185	0.415	0.415	0.420	0.415	0.425	5,584,000	0.4185	0.00%
2006-01-13	0	0.415	0.415	0.420	0.405	0.420	5,268,000	2,164,180	0.4108	0.415	0.415	0.420	0.405	0.420	5,268,000	0.4108	1.22%
2006-01-12	0	0.410	0.405	0.410	0.405	0.415	8,696,000	3,564,840	0.4099	0.410	0.405	0.410	0.405	0.415	8,696,000	0.4099	0.00%
2006-01-11	0	0.410	0.410	0.415	0.400	0.415	8,288,000	3,385,800	0.4085	0.410	0.410	0.415	0.400	0.415	8,288,000	0.4085	1.23%
2006-01-10	0	0.405	0.400	0.405	0.400	0.415	6,853,802	2,788,205	0.4068	0.405	0.400	0.405	0.400	0.415	6,853,802	0.4068	-1.22%
2006-01-09	0	0.410	0.405	0.410	0.410	0.420	6,032,000	2,502,580	0.4149	0.410	0.405	0.410	0.410	0.420	6,032,000	0.4149	-1.20%
2006-01-06	0	0.415	0.415	0.420	0.405	0.415	4,495,500	1,847,245	0.4109	0.415	0.415	0.420	0.405	0.415	4,495,500	0.4109	2.47%
2006-01-05	0	0.405	0.405	0.410	0.405	0.425	12,776,000	5,274,940	0.4129	0.405	0.405	0.410	0.405	0.425	12,776,000	0.4129	-5.81%
2006-01-04	0	0.430	0.425	0.430	0.415	0.430	12,860,000	5,441,080	0.4231	0.430	0.425	0.430	0.415	0.430	12,860,000	0.4231	3.61%
2006-01-03	0	0.415	0.415	0.420	0.405	0.420	10,288,000	4,237,240	0.4119	0.415	0.415	0.420	0.405	0.420	10,288,000	0.4119	1.22%
2005-12-30	0	0.410	0.405	0.410	0.400	0.415	4,196,000	1,709,660	0.4074	0.410	0.405	0.410	0.400	0.415	4,196,000	0.4074	0.00%
2005-12-29	0	0.410	0.405	0.410	0.400	0.415	10,168,000	4,134,920	0.4067	0.410	0.405	0.410	0.400	0.415	10,168,000	0.4067	1.23%
2005-12-28	0	0.405	0.400	0.405	0.375	0.405	21,676,000	8,448,200	0.3897	0.405	0.400	0.405	0.375	0.405	21,676,000	0.3897	8.00%
2005-12-23	0	0.375	0.375	0.380	0.365	0.380	19,824,000	7,426,160	0.3746	0.375	0.375	0.380	0.365	0.380	19,824,000	0.3746	0.00%
2005-12-22	0	0.375	0.370	0.375	0.360	0.380	18,436,000	6,818,700	0.3699	0.375	0.370	0.375	0.360	0.380	18,436,000	0.3699	-2.60%
2005-12-21	0	0.385	0.380	0.385	0.375	0.405	21,374,000	8,361,460	0.3912	0.385	0.380	0.385	0.375	0.405	21,374,000	0.3912	-4.94%
2005-12-20	0	0.405	0.405	0.410	0.400	0.410	9,630,000	3,902,720	0.4053	0.405	0.405	0.410	0.400	0.410	9,630,000	0.4053	-1.22%
2005-12-19	0	0.410	0.405	0.410	0.405	0.420	6,622,000	2,708,670	0.4090	0.410	0.405	0.410	0.405	0.420	6,622,000	0.4090	1.23%
2005-12-16	0	0.405	0.400	0.405	0.395	0.420	9,757,000	3,953,340	0.4052	0.405	0.400	0.405	0.395	0.420	9,757,000	0.4052	-3.57%
2005-12-15	0	0.420	0.415	0.420	0.415	0.430	7,892,000	3,325,440	0.4214	0.420	0.415	0.420	0.415	0.430	7,892,000	0.4214	1.20%
2005-12-14	0	0.415	0.410	0.415	0.405	0.415	5,625,000	2,304,430	0.4097	0.415	0.410	0.415	0.405	0.415	5,625,000	0.4097	1.22%
2005-12-13	0	0.410	0.405	0.415	0.405	0.440	19,404,000	8,025,440	0.4136	0.410	0.405	0.415	0.405	0.440	19,404,000	0.4136	-6.82%
2005-12-12	0	0.440	0.435	0.440	0.425	0.450	26,524,000	11,591,480	0.4370	0.440	0.435	0.440	0.425	0.450	26,524,000	0.4370	1.15%
2005-12-09	0	0.435	0.430	0.435	0.400	0.440	38,068,000	16,332,840	0.4290	0.435	0.430	0.435	0.400	0.440	38,068,000	0.4290	8.75%
2005-12-08	0	0.400	0.400	0.405	0.395	0.425	28,688,000	11,715,760	0.4084	0.400	0.400	0.405	0.395	0.425	28,688,000	0.4084	-3.61%
2005-12-07	0	0.415	0.415	0.420	0.375	0.420	32,404,000	12,962,240	0.4000	0.415	0.415	0.420	0.375	0.420	32,404,000	0.4000	10.67%
2005-12-06	0	0.375	0.375	0.380	0.360	0.400	31,337,500	11,998,120	0.3829	0.375	0.375	0.380	0.360	0.400	31,337,500	0.3829	1.35%
2005-12-05	0	0.370	0.365	0.370	0.370	0.420	58,882,000	23,645,940	0.4016	0.370	0.365	0.370	0.370	0.420	58,882,000	0.4016	-3.90%
2005-12-02	0	0.385	0.380	0.385	0.360	0.390	26,621,150	10,105,971	0.3796	0.385	0.380	0.385	0.360	0.390	26,621,150	0.3796	10.00%
2005-12-01	0	0.350	0.350	0.355	0.350	0.365	7,544,000	2,710,800	0.3593	0.350	0.350	0.355	0.350	0.365	7,544,000	0.3593	-2.78%
2005-11-30	0	0.360	0.355	0.360	0.345	0.365	14,592,000	5,190,420	0.3557	0.360	0.355	0.360	0.345	0.365	14,592,000	0.3557	2.86%
2005-11-29	0	0.350	0.350	0.355	0.335	0.355	12,396,000	4,251,360	0.3430	0.350	0.350	0.355	0.335	0.355	12,396,000	0.3430	1.45%
2005-11-28	0	0.345	0.340	0.345	0.325	0.355	25,112,000	8,624,100	0.3434	0.345	0.340	0.345	0.325	0.355	25,112,000	0.3434	7.81%
2005-11-25	0	0.320	0.315	0.325	0.320	0.325	2,132,000	684,740	0.3212	0.320	0.315	0.325	0.320	0.325	2,132,000	0.3212	-1.54%
2005-11-24	0	0.325	0.320	0.325	0.320	0.330	3,472,000	1,117,640	0.3219	0.325	0.320	0.325	0.320	0.330	3,472,000	0.3219	-1.52%
2005-11-23	0	0.330	0.320	0.330	0.315	0.340	9,812,000	3,230,660	0.3293	0.330	0.320	0.330	0.315	0.340	9,812,000	0.3293	4.76%
2005-11-22	0	0.315	0.315	0.320	0.315	0.320	1,448,000	458,660	0.3168	0.315	0.315	0.320	0.315	0.320	1,448,000	0.3168	0.00%
2005-11-21	0	0.315	0.315	0.320	0.315	0.320	448,000	142,380	0.3178	0.315	0.315	0.320	0.315	0.320	448,000	0.3178	0.00%
2005-11-18	0	0.315	0.315	0.320	0.310	0.320	1,328,000	421,260	0.3172	0.315	0.315	0.320	0.310	0.320	1,328,000	0.3172	0.00%
2005-11-17	0	0.315	0.315	0.325	0.315	0.320	300,000	94,900	0.3163	0.315	0.315	0.325	0.315	0.320	300,000	0.3163	0.00%
2005-11-16	0	0.315	0.315	0.320	0.300	0.330	2,690,000	864,400	0.3213	0.315	0.315	0.320	0.300	0.330	2,690,000	0.3213	1.61%
2005-11-15	0	0.310	0.305	0.315	0.300	0.310	1,876,000	577,440	0.3078	0.310	0.305	0.315	0.300	0.310	1,876,000	0.3078	1.64%
2005-11-14	0	0.305	0.305	0.310	0.305	0.310	1,080,000	330,400	0.3059	0.305	0.305	0.310	0.305	0.310	1,080,000	0.3059	-1.61%
2005-11-11	0	0.310	0.310	0.315	0.305	0.315	1,940,000	600,160	0.3094	0.310	0.310	0.315	0.305	0.315	1,940,000	0.3094	1.64%
2005-11-10	0	0.305	0.300	0.310	0.290	0.305	2,884,000	862,060	0.2989	0.305	0.300	0.310	0.290	0.305	2,884,000	0.2989	1.67%
2005-11-09	0	0.300	0.300	0.310	0.300	0.315	1,008,000	308,280	0.3058	0.300	0.300	0.310	0.300	0.315	1,008,000	0.3058	0.00%
2005-11-08	0	0.300	0.300	0.310	0.300	0.305	1,440,000	434,260	0.3016	0.300	0.300	0.310	0.300	0.305	1,440,000	0.3016	-1.64%
2005-11-07	0	0.305	0.300	0.305	0.300	0.305	668,000	201,320	0.3014	0.305	0.300	0.305	0.300	0.305	668,000	0.3014	-1.61%
2005-11-04	0	0.310	0.305	0.320	0.300	0.310	1,792,000	546,500	0.3050	0.310	0.305	0.320	0.300	0.310	1,792,000	0.3050	0.00%
2005-11-03	0	0.310	0.300	0.310	0.300	0.310	2,620,000	796,780	0.3041	0.310	0.300	0.310	0.300	0.310	2,620,000	0.3041	3.33%
2005-11-02	0	0.300	0.300	0.310	0.300	0.310	218,228	66,024	0.3025	0.300	0.300	0.310	0.300	0.310	218,228	0.3025	-3.23%
2005-11-01	0	0.310	0.310	0.315	0.305	0.310	456,000	140,380	0.3079	0.310	0.310	0.315	0.305	0.310	456,000	0.3079	3.33%
2005-10-31	0	0.300	0.300	0.305	0.290	0.300	1,372,000	405,820	0.2958	0.300	0.300	0.305	0.290	0.300	1,372,000	0.2958	3.45%
2005-10-28	0	0.290	0.290	0.295	0.285	0.290	2,368,000	676,040	0.2855	0.290	0.290	0.295	0.285	0.290	2,368,000	0.2855	0.00%
2005-10-27	0	0.290	0.290	0.295	0.285	0.310	1,676,000	495,340	0.2955	0.290	0.290	0.295	0.285	0.310	1,676,000	0.2955	-3.33%
2005-10-26	0	0.300	0.295	0.300	0.270	0.305	13,392,000	3,910,140	0.2920	0.300	0.295	0.300	0.270	0.305	13,392,000	0.2920	-1.64%
2005-10-25	0	0.305	0.300	0.305	0.300	0.310	9,776,000	2,973,260	0.3041	0.305	0.300	0.305	0.300	0.310	9,776,000	0.3041	-1.61%
2005-10-24	0	0.310	0.305	0.315	0.305	0.315	3,488,000	1,080,800	0.3099	0.310	0.305	0.315	0.305	0.315	3,488,000	0.3099	-1.59%
2005-10-21	0	0.315	0.315	0.320	0.310	0.320	6,140,000	1,912,780	0.3115	0.315	0.315	0.320	0.310	0.320	6,140,000	0.3115	0.00%
2005-10-20	0	0.315	0.315	0.320	0.315	0.325	3,460,000	1,113,760	0.3219	0.315	0.315	0.320	0.315	0.325	3,460,000	0.3219	-3.08%
2005-10-19	0	0.325	0.315	0.325	0.315	0.330	7,988,000	2,540,100	0.3180	0.325	0.315	0.325	0.315	0.330	7,988,000	0.3180	-4.41%
2005-10-18	0	0.340	0.330	0.340	0.325	0.340	4,052,000	1,339,760	0.3306	0.340	0.330	0.340	0.325	0.340	4,052,000	0.3306	1.49%
2005-10-17	0	0.335	0.330	0.340	0.325	0.345	11,652,000	3,889,380	0.3338	0.335	0.330	0.340	0.325	0.345	11,652,000	0.3338	-2.90%
2005-10-14	0	0.345	0.340	0.345	0.335	0.365	24,068,000	8,422,880	0.3500	0.345	0.340	0.345	0.335	0.365	24,068,000	0.3500	-6.76%
2005-10-13	0	0.370	0.365	0.370	0.330	0.375	97,324,000	35,042,800	0.3601	0.370	0.365	0.370	0.330	0.375	97,324,000	0.3601	12.12%
2005-10-12	0	0.330	0.325	0.330	0.315	0.340	13,028,000	4,334,600	0.3327	0.330	0.325	0.330	0.315	0.340	13,028,000	0.3327	4.76%
2005-10-10	0	0.315	0.315	0.325	0.315	0.320	756,000	240,480	0.3181	0.315	0.315	0.325	0.315	0.320	756,000	0.3181	0.00%
2005-10-07	0	0.315	0.315	0.320	0.310	0.320	836,000	264,040	0.3158	0.315	0.315	0.320	0.310	0.320	836,000	0.3158	0.00%
2005-10-06	0	0.315	0.315	0.320	0.305	0.320	3,456,000	1,080,340	0.3126	0.315	0.315	0.320	0.305	0.320	3,456,000	0.3126	-1.56%
2005-10-05	0	0.320	0.320	0.325	0.320	0.320	1,560,000	499,200	0.3200	0.320	0.320	0.325	0.320	0.320	1,560,000	0.3200	-1.54%
2005-10-04	0	0.325	0.315	0.325	0.315	0.340	5,944,000	1,916,540	0.3224	0.325	0.315	0.325	0.315	0.340	5,944,000	0.3224	3.17%
2005-10-03	0	0.315	0.310	0.320	0.305	0.320	824,000	262,220	0.3182	0.315	0.310	0.320	0.305	0.320	824,000	0.3182	0.00%
2005-09-30	0	0.315	0.310	0.315	0.295	0.320	3,542,000	1,113,440	0.3144	0.315	0.310	0.315	0.295	0.320	3,542,000	0.3144	-1.56%
2005-09-29	0	0.320	0.310	0.320	0.310	0.320	3,392,000	1,070,100	0.3155	0.320	0.310	0.320	0.310	0.320	3,392,000	0.3155	0.00%
2005-09-28	0	0.320	0.315	0.320	0.310	0.325	6,632,000	2,116,660	0.3192	0.320	0.315	0.320	0.310	0.325	6,632,000	0.3192	0.00%
2005-09-27	0	0.320	0.320	0.325	0.320	0.325	3,932,000	1,259,860	0.3204	0.320	0.320	0.325	0.320	0.325	3,932,000	0.3204	0.00%
2005-09-26	0	0.320	0.320	0.325	0.315	0.325	7,916,000	2,539,160	0.3208	0.320	0.320	0.325	0.315	0.325	7,916,000	0.3208	-1.54%
2005-09-23	0	0.325	0.320	0.325	0.315	0.330	4,252,000	1,371,640	0.3226	0.325	0.320	0.325	0.315	0.330	4,252,000	0.3226	-1.52%
2005-09-22	0	0.330	0.325	0.330	0.315	0.345	18,796,000	6,240,500	0.3320	0.330	0.325	0.330	0.315	0.345	18,796,000	0.3320	1.54%
2005-09-21	0	0.325	0.320	0.325	0.310	0.335	13,738,520	4,493,176	0.3270	0.325	0.320	0.325	0.310	0.335	13,738,520	0.3270	1.56%
2005-09-20	0	0.320	0.320	0.325	0.285	0.330	30,724,000	9,637,800	0.3137	0.320	0.320	0.325	0.285	0.330	30,724,000	0.3137	12.28%
2005-09-16	0	0.285	0.285	0.290	0.275	0.300	5,320,000	1,546,280	0.2907	0.285	0.285	0.290	0.275	0.300	5,320,000	0.2907	3.64%
2005-09-15	0	0.275	0.270	0.275	0.270	0.275	1,072,000	293,800	0.2741	0.275	0.270	0.275	0.270	0.275	1,072,000	0.2741	-1.79%
2005-09-14	0	0.280	0.275	0.280	0.270	0.280	312,000	86,040	0.2758	0.280	0.275	0.280	0.270	0.280	312,000	0.2758	0.00%
2005-09-13	0	0.280	0.275	0.280	0.280	0.290	1,148,000	323,080	0.2814	0.280	0.275	0.280	0.280	0.290	1,148,000	0.2814	-5.08%
2005-09-12	0	0.295	0.290	0.295	0.270	0.300	4,432,000	1,256,600	0.2835	0.295	0.290	0.295	0.270	0.300	4,432,000	0.2835	9.26%
2005-09-09	0	0.270	0.270	0.275	0.270	0.270	96,000	25,920	0.2700	0.270	0.270	0.275	0.270	0.270	96,000	0.2700	0.00%
2005-09-08	0	0.270	0.270	0.275	0.270	0.275	748,000	203,960	0.2727	0.270	0.270	0.275	0.270	0.275	748,000	0.2727	-1.82%
2005-09-07	0	0.275	0.275	0.280	0.275	0.285	1,552,000	430,960	0.2777	0.275	0.275	0.280	0.275	0.285	1,552,000	0.2777	-1.79%
2005-09-06	0	0.280	0.280	0.285	0.270	0.285	2,992,000	828,260	0.2768	0.280	0.280	0.285	0.270	0.285	2,992,000	0.2768	5.66%
2005-09-05	0	0.265	0.265	0.270	0.265	0.270	1,232,000	329,360	0.2673	0.265	0.265	0.270	0.265	0.270	1,232,000	0.2673	0.00%
2005-09-02	0	0.265	0.260	0.265	0.265	0.265	1,320,000	349,800	0.2650	0.265	0.260	0.265	0.265	0.265	1,320,000	0.2650	3.92%
2005-09-01	0	0.255	0.255	0.265	0.255	0.260	236,000	61,160	0.2592	0.255	0.255	0.265	0.255	0.260	236,000	0.2592	-1.92%
2005-08-31	0	0.260	0.260	0.265	0.260	0.260	572,000	148,720	0.2600	0.260	0.260	0.265	0.260	0.260	572,000	0.2600	0.00%
2005-08-30	0	0.260	0.260	0.265	0.255	0.265	140,000	36,640	0.2617	0.260	0.260	0.265	0.255	0.265	140,000	0.2617	1.96%
2005-08-29	0	0.255	0.255	0.260	0.255	0.255	184,000	46,920	0.2550	0.255	0.255	0.260	0.255	0.255	184,000	0.2550	0.00%
2005-08-26	0	0.255	0.255	0.265	0.250	0.260	304,000	78,320	0.2576	0.255	0.255	0.265	0.250	0.260	304,000	0.2576	-1.92%
2005-08-25	0	0.260	0.250	0.265	0.250	0.260	824,000	210,940	0.2560	0.260	0.250	0.265	0.250	0.260	824,000	0.2560	1.96%
2005-08-24	0	0.255	0.255	0.265	0.255	0.260	228,000	58,740	0.2576	0.255	0.255	0.265	0.255	0.260	228,000	0.2576	-1.92%
2005-08-23	0	0.260	0.260	0.270	0.260	0.265	148,000	39,180	0.2647	0.260	0.260	0.270	0.260	0.265	148,000	0.2647	-1.89%
2005-08-22	0	0.265	0.260	0.270	0.260	0.270	1,200,000	312,980	0.2608	0.265	0.260	0.270	0.260	0.270	1,200,000	0.2608	0.00%
2005-08-19	0	0.265	0.265	0.275	0.265	0.265	304,000	80,560	0.2650	0.265	0.265	0.275	0.265	0.265	304,000	0.2650	0.00%
2005-08-18	0	0.265	0.270	0.275	0.265	0.270	1,616,000	429,580	0.2658	0.265	0.270	0.275	0.265	0.270	1,616,000	0.2658	-1.85%
2005-08-17	0	0.270	0.270	0.275	0.265	0.270	740,000	198,540	0.2683	0.270	0.270	0.275	0.265	0.270	740,000	0.2683	0.00%
2005-08-16	0	0.270	0.270	0.275	0.270	0.275	1,052,000	287,300	0.2731	0.270	0.270	0.275	0.270	0.275	1,052,000	0.2731	-1.82%
2005-08-15	0	0.275	0.270	0.275	0.265	0.275	300,000	81,340	0.2711	0.275	0.270	0.275	0.265	0.275	300,000	0.2711	3.77%
2005-08-12	0	0.265	0.265	0.285	0.260	0.270	280,000	73,900	0.2639	0.265	0.265	0.285	0.260	0.270	280,000	0.2639	-1.85%
2005-08-11	0	0.270	0.270	0.275	0.260	0.280	204,000	54,840	0.2688	0.270	0.270	0.275	0.260	0.280	204,000	0.2688	-1.82%
2005-08-10	0	0.275	0.270	0.275	0.270	0.275	280,000	76,300	0.2725	0.275	0.270	0.275	0.270	0.275	280,000	0.2725	3.77%
2005-08-09	0	0.265	0.265	0.270	0.265	0.270	440,000	117,800	0.2677	0.265	0.265	0.270	0.265	0.270	440,000	0.2677	-3.64%
2005-08-08	0	0.275	0.265	0.275	0.265	0.275	300,840	82,630	0.2747	0.275	0.265	0.275	0.265	0.275	300,840	0.2747	1.85%
2005-08-05	0	0.270	0.270	0.280	0.265	0.270	496,000	132,840	0.2678	0.270	0.270	0.280	0.265	0.270	496,000	0.2678	-1.82%
2005-08-04	0	0.275	0.270	0.280	0.265	0.275	872,000	234,080	0.2684	0.275	0.270	0.280	0.265	0.275	872,000	0.2684	1.85%
2005-08-03	0	0.270	0.270	0.275	0.270	0.275	1,596,000	432,920	0.2713	0.270	0.270	0.275	0.270	0.275	1,596,000	0.2713	-1.82%
2005-08-02	0	0.275	0.270	0.275	0.270	0.275	368,200	99,610	0.2705	0.275	0.270	0.275	0.270	0.275	368,200	0.2705	0.00%
2005-08-01	0	0.275	0.275	0.280	0.270	0.275	652,000	176,800	0.2712	0.275	0.275	0.280	0.270	0.275	652,000	0.2712	0.00%
2005-07-29	0	0.275	0.270	0.285	0.270	0.285	1,676,000	458,560	0.2736	0.275	0.270	0.285	0.270	0.285	1,676,000	0.2736	-3.51%
2005-07-28	0	0.285	0.275	0.285	0.270	0.290	160,000	44,520	0.2783	0.285	0.275	0.285	0.270	0.290	160,000	0.2783	1.79%
2005-07-27	0	0.280	0.270	0.280	0.270	0.280	424,000	116,640	0.2751	0.280	0.270	0.280	0.270	0.280	424,000	0.2751	1.82%
2005-07-26	0	0.275	0.275	0.280	0.275	0.275	584,000	160,600	0.2750	0.275	0.275	0.280	0.275	0.275	584,000	0.2750	-3.51%
2005-07-25	0	0.285	0.285	0.290	0.275	0.285	360,000	101,600	0.2822	0.285	0.285	0.290	0.275	0.285	360,000	0.2822	1.79%
2005-07-22	0	0.280	0.275	0.280	0.275	0.285	384,000	107,500	0.2799	0.280	0.275	0.280	0.275	0.285	384,000	0.2799	0.00%
2005-07-21	0	0.280	0.280	0.285	0.275	0.280	340,000	95,120	0.2798	0.280	0.280	0.285	0.275	0.280	340,000	0.2798	0.00%
2005-07-20	0	0.280	0.280	0.285	0.280	0.285	1,328,000	374,900	0.2823	0.280	0.280	0.285	0.280	0.285	1,328,000	0.2823	-1.75%
2005-07-19	0	0.285	0.280	0.285	0.275	0.290	296,000	84,200	0.2845	0.285	0.280	0.285	0.275	0.290	296,000	0.2845	0.00%
2005-07-18	0	0.285	0.275	0.285	0.275	0.285	176,000	49,760	0.2827	0.285	0.275	0.285	0.275	0.285	176,000	0.2827	0.00%
2005-07-15	0	0.285	0.275	0.285	0.280	0.285	140,000	39,240	0.2803	0.285	0.275	0.285	0.280	0.285	140,000	0.2803	3.64%
2005-07-14	0	0.275	0.275	0.280	0.275	0.285	248,000	70,200	0.2831	0.275	0.275	0.280	0.275	0.285	248,000	0.2831	-1.79%
2005-07-13	0	0.280	0.275	0.280	0.270	0.280	1,076,000	296,600	0.2757	0.280	0.275	0.280	0.270	0.280	1,076,000	0.2757	1.82%
2005-07-12	0	0.275	0.270	0.280	0.270	0.280	836,000	229,500	0.2745	0.275	0.270	0.280	0.270	0.280	836,000	0.2745	0.00%
2005-07-11	0	0.275	0.275	0.280	0.275	0.280	368,000	102,240	0.2778	0.275	0.275	0.280	0.275	0.280	368,000	0.2778	0.00%
2005-07-08	0	0.275	0.270	0.285	0.270	0.285	2,828,000	774,840	0.2740	0.275	0.270	0.285	0.270	0.285	2,828,000	0.2740	0.00%
2005-07-07	0	0.275	0.275	0.280	0.275	0.290	940,000	263,700	0.2805	0.275	0.275	0.280	0.275	0.290	940,000	0.2805	-3.51%
2005-07-06	0	0.285	0.285	0.290	0.285	0.290	360,000	103,920	0.2887	0.285	0.285	0.290	0.285	0.290	360,000	0.2887	0.00%
2005-07-05	0	0.285	0.280	0.290	0.260	0.285	480,000	134,360	0.2799	0.285	0.280	0.290	0.260	0.285	480,000	0.2799	0.00%
2005-07-04	0	0.285	0.280	0.285	0.280	0.295	2,284,888	650,351	0.2846	0.285	0.280	0.285	0.280	0.295	2,284,888	0.2846	-1.72%
2005-06-30	0	0.290	0.290	0.300	0.290	0.295	1,392,000	405,800	0.2915	0.290	0.290	0.300	0.290	0.295	1,392,000	0.2915	-3.33%
2005-06-29	0	0.300	0.295	0.300	0.290	0.305	3,406,000	1,007,670	0.2959	0.300	0.295	0.300	0.290	0.305	3,406,000	0.2959	1.69%
2005-06-28	0	0.295	0.290	0.300	0.290	0.295	208,000	61,220	0.2943	0.295	0.290	0.300	0.290	0.295	208,000	0.2943	0.00%
2005-06-27	0	0.295	0.290	0.295	0.290	0.295	600,000	174,240	0.2904	0.295	0.290	0.295	0.290	0.295	600,000	0.2904	1.72%
2005-06-24	0	0.290	0.290	0.295	0.290	0.295	376,000	109,540	0.2913	0.290	0.290	0.295	0.290	0.295	376,000	0.2913	0.00%
2005-06-23	0	0.290	0.290	0.295	0.285	0.290	480,000	138,980	0.2895	0.290	0.290	0.295	0.285	0.290	480,000	0.2895	0.00%
2005-06-22	0	0.290	0.290	0.295	0.290	0.295	476,000	138,980	0.2920	0.290	0.290	0.295	0.290	0.295	476,000	0.2920	0.00%
2005-06-21	0	0.290	0.290	0.295	0.290	0.295	380,000	111,500	0.2934	0.290	0.290	0.295	0.290	0.295	380,000	0.2934	0.00%
2005-06-20	0	0.290	0.290	0.295	0.290	0.295	2,292,000	665,280	0.2903	0.290	0.290	0.295	0.290	0.295	2,292,000	0.2903	0.00%
2005-06-17	0	0.290	0.290	0.295	0.290	0.295	432,000	126,480	0.2928	0.290	0.290	0.295	0.290	0.295	432,000	0.2928	-1.69%
2005-06-16	0	0.295	0.290	0.295	0.290	0.295	688,000	200,420	0.2913	0.295	0.290	0.295	0.290	0.295	688,000	0.2913	0.00%
2005-06-15	0	0.295	0.290	0.295	0.290	0.295	500,000	147,100	0.2942	0.295	0.290	0.295	0.290	0.295	500,000	0.2942	0.00%
2005-06-14	0	0.295	0.290	0.295	0.290	0.300	1,912,000	564,540	0.2953	0.295	0.290	0.295	0.290	0.300	1,912,000	0.2953	-1.67%
2005-06-13	0	0.300	0.295	0.300	0.295	0.300	696,000	205,740	0.2956	0.300	0.295	0.300	0.295	0.300	696,000	0.2956	1.69%
2005-06-10	0	0.295	0.285	0.295	0.285	0.295	1,496,000	438,360	0.2930	0.295	0.285	0.295	0.285	0.295	1,496,000	0.2930	0.00%
2005-06-09	0	0.295	0.290	0.295	0.285	0.295	840,000	242,000	0.2881	0.295	0.290	0.295	0.285	0.295	840,000	0.2881	0.00%
2005-06-08	0	0.295	0.290	0.295	0.290	0.295	580,000	170,520	0.2940	0.295	0.290	0.295	0.290	0.295	580,000	0.2940	1.72%
2005-06-07	0	0.290	0.285	0.295	0.285	0.290	1,560,000	448,320	0.2874	0.290	0.285	0.295	0.285	0.290	1,560,000	0.2874	0.00%
2005-06-06	0	0.290	0.290	0.295	0.285	0.290	1,088,000	315,300	0.2898	0.290	0.290	0.295	0.285	0.290	1,088,000	0.2898	-1.69%
2005-06-03	0	0.295	0.290	0.295	0.275	0.295	5,520,000	1,596,520	0.2892	0.295	0.290	0.295	0.275	0.295	5,520,000	0.2892	7.27%
2005-06-02	0	0.275	0.275	0.280	0.275	0.280	1,150,000	317,200	0.2758	0.275	0.275	0.280	0.275	0.280	1,150,000	0.2758	0.00%
2005-06-01	0	0.275	0.275	0.280	0.275	0.280	1,476,000	408,780	0.2770	0.275	0.275	0.280	0.275	0.280	1,476,000	0.2770	0.00%
2005-05-31	0	0.275	0.275	0.280	0.270	0.280	1,028,000	282,100	0.2744	0.275	0.275	0.280	0.270	0.280	1,028,000	0.2744	0.00%
2005-05-30	0	0.275	0.275	0.280	0.260	0.280	280,000	76,860	0.2745	0.275	0.275	0.280	0.260	0.280	280,000	0.2745	1.85%
2005-05-27	0	0.270	0.270	0.280	0.270	0.280	1,264,000	341,800	0.2704	0.270	0.270	0.280	0.270	0.280	1,264,000	0.2704	1.89%
2005-05-26	0	0.265	0.265	0.280	0.265	0.270	552,000	146,480	0.2654	0.265	0.265	0.280	0.265	0.270	552,000	0.2654	-1.85%
2005-05-25	0	0.270	0.270	0.280	0.270	0.280	602,000	163,100	0.2709	0.270	0.270	0.280	0.270	0.280	602,000	0.2709	-3.57%
2005-05-24	0	0.280	0.270	0.290	0.270	0.280	92,000	25,440	0.2765	0.280	0.270	0.290	0.270	0.280	92,000	0.2765	0.00%
2005-05-23	0	0.280	0.270	0.280	0.270	0.280	64,000	17,520	0.2738	0.280	0.270	0.280	0.270	0.280	64,000	0.2738	1.82%
2005-05-20	0	0.275	0.270	0.280	0.265	0.275	100,000	27,300	0.2730	0.275	0.270	0.280	0.265	0.275	100,000	0.2730	0.00%
2005-05-19	0	0.275	0.275	0.280	0.275	0.280	484,000	133,600	0.2760	0.275	0.275	0.280	0.275	0.280	484,000	0.2760	0.00%
2005-05-18	0	0.275	0.275	0.285	0.275	0.280	812,000	223,560	0.2753	0.275	0.275	0.285	0.275	0.280	812,000	0.2753	0.00%
2005-05-17	0	0.275	0.275	0.285	0.275	0.280	380,000	105,360	0.2773	0.275	0.275	0.285	0.275	0.280	380,000	0.2773	-1.79%
2005-05-13	0	0.280	0.280	0.285	0.280	0.285	1,724,000	487,020	0.2825	0.280	0.280	0.285	0.280	0.285	1,724,000	0.2825	-1.75%
2005-05-12	0	0.285	0.285	0.290	0.285	0.290	488,000	139,600	0.2861	0.285	0.285	0.290	0.285	0.290	488,000	0.2861	0.00%
2005-05-11	0	0.285	0.280	0.285	0.285	0.285	1,200,000	342,000	0.2850	0.285	0.280	0.285	0.285	0.285	1,200,000	0.2850	-1.72%
2005-05-10	0	0.290	0.290	0.295	0.290	0.295	596,000	174,340	0.2925	0.290	0.290	0.295	0.290	0.295	596,000	0.2925	0.00%
2005-05-09	0	0.290	0.290	0.295	0.290	0.290	44,000	12,760	0.2900	0.290	0.290	0.295	0.290	0.290	44,000	0.2900	-1.69%
2005-05-06	0	0.295	0.295	0.300	0.290	0.300	2,788,000	833,600	0.2990	0.295	0.295	0.300	0.290	0.300	2,788,000	0.2990	-1.67%
2005-05-05	0	0.300	0.295	0.300	0.295	0.300	1,992,000	596,720	0.2996	0.300	0.295	0.300	0.295	0.300	1,992,000	0.2996	3.45%
2005-05-04	0	0.290	0.290	0.305	0.285	0.305	1,960,000	583,900	0.2979	0.290	0.290	0.305	0.285	0.305	1,960,000	0.2979	0.00%
2005-05-03	0	0.290	0.290	0.295	0.290	0.290	576,000	167,040	0.2900	0.290	0.290	0.295	0.290	0.290	576,000	0.2900	-3.33%
2005-04-29	0	0.300	0.295	0.300	0.295	0.310	1,700,000	512,820	0.3017	0.300	0.295	0.300	0.295	0.310	1,700,000	0.3017	0.00%
2005-04-28	0	0.300	0.295	0.300	0.300	0.300	1,140,000	342,000	0.3000	0.300	0.295	0.300	0.300	0.300	1,140,000	0.3000	1.69%
2005-04-27	0	0.295	0.300	0.310	0.285	0.300	5,080,000	1,475,180	0.2904	0.295	0.300	0.310	0.285	0.300	5,080,000	0.2904	1.72%
2005-04-26	0	0.290	0.290	0.300	0.280	0.290	1,460,000	416,740	0.2854	0.290	0.290	0.300	0.280	0.290	1,460,000	0.2854	1.75%
2005-04-25	0	0.285	0.285	0.295	0.285	0.290	580,000	166,200	0.2866	0.285	0.285	0.295	0.285	0.290	580,000	0.2866	-1.72%
2005-04-22	0	0.290	0.290	0.295	0.290	0.295	960,000	281,060	0.2928	0.290	0.290	0.295	0.290	0.295	960,000	0.2928	1.75%
2005-04-21	0	0.285	0.280	0.290	0.270	0.285	1,124,000	316,300	0.2814	0.285	0.280	0.290	0.270	0.285	1,124,000	0.2814	1.79%
2005-04-20	0	0.280	0.280	0.285	0.280	0.295	2,104,000	609,960	0.2899	0.280	0.280	0.285	0.280	0.295	2,104,000	0.2899	-5.08%
2005-04-19	0	0.295	0.295	0.300	0.290	0.300	3,536,000	1,045,560	0.2957	0.295	0.295	0.300	0.290	0.300	3,536,000	0.2957	-1.67%
2005-04-18	0	0.300	0.295	0.300	0.285	0.310	5,704,000	1,699,860	0.2980	0.300	0.295	0.300	0.285	0.310	5,704,000	0.2980	0.00%
2005-04-15	0	0.300	0.300	0.305	0.300	0.315	8,084,000	2,466,100	0.3051	0.300	0.300	0.305	0.300	0.315	8,084,000	0.3051	-4.76%
2005-04-14	0	0.315	0.315	0.320	0.310	0.340	15,244,000	4,932,600	0.3236	0.315	0.315	0.320	0.310	0.340	15,244,000	0.3236	-7.35%
2005-04-13	0	0.340	0.335	0.340	0.320	0.340	35,796,000	11,767,860	0.3287	0.340	0.335	0.340	0.320	0.340	35,796,000	0.3287	11.48%
2005-04-12	0	0.305	0.305	0.310	0.295	0.310	4,904,000	1,489,360	0.3037	0.305	0.305	0.310	0.295	0.310	4,904,000	0.3037	3.39%
2005-04-11	0	0.295	0.295	0.300	0.295	0.300	3,060,000	907,420	0.2965	0.295	0.295	0.300	0.295	0.300	3,060,000	0.2965	0.00%
2005-04-08	0	0.295	0.290	0.300	0.290	0.300	3,224,000	950,660	0.2949	0.295	0.290	0.300	0.290	0.300	3,224,000	0.2949	-1.67%
2005-04-07	0	0.300	0.295	0.305	0.295	0.300	2,336,000	693,120	0.2967	0.300	0.295	0.305	0.295	0.300	2,336,000	0.2967	0.00%
2005-04-06	0	0.300	0.295	0.300	0.300	0.305	1,960,000	593,160	0.3026	0.300	0.295	0.300	0.300	0.305	1,960,000	0.3026	0.00%
2005-04-04	0	0.300	0.295	0.305	0.295	0.300	1,356,000	403,420	0.2975	0.300	0.295	0.305	0.295	0.300	1,356,000	0.2975	1.69%
2005-04-01	0	0.295	0.290	0.295	0.290	0.300	1,655,744	484,471	0.2926	0.295	0.290	0.295	0.290	0.300	1,655,744	0.2926	-1.67%
2005-03-31	0	0.300	0.295	0.300	0.300	0.310	2,316,000	704,160	0.3040	0.300	0.295	0.300	0.300	0.310	2,316,000	0.3040	3.45%
2005-03-30	0	0.290	0.285	0.295	0.275	0.290	604,000	174,920	0.2896	0.290	0.285	0.295	0.275	0.290	604,000	0.2896	0.00%
2005-03-29	0	0.290	0.290	0.305	0.290	0.300	2,312,000	674,280	0.2916	0.290	0.290	0.305	0.290	0.300	2,312,000	0.2916	-1.69%
2005-03-24	0	0.295	0.295	0.300	0.295	0.295	1,324,000	390,580	0.2950	0.295	0.295	0.300	0.295	0.295	1,324,000	0.2950	0.00%
2005-03-23	0	0.295	0.295	0.300	0.285	0.305	563,400	167,995	0.2982	0.295	0.295	0.300	0.285	0.305	563,400	0.2982	0.00%
2005-03-22	0	0.295	0.295	0.305	0.295	0.300	1,290,000	386,910	0.2999	0.295	0.295	0.305	0.295	0.300	1,290,000	0.2999	-4.84%
2005-03-21	0	0.310	0.305	0.315	0.310	0.320	1,848,000	579,200	0.3134	0.310	0.305	0.315	0.310	0.320	1,848,000	0.3134	-1.59%
2005-03-18	0	0.315	0.315	0.320	0.300	0.320	9,009,672	2,787,558	0.3094	0.315	0.315	0.320	0.300	0.320	9,009,672	0.3094	8.62%
2005-03-17	0	0.290	0.290	0.305	0.290	0.290	660,000	191,400	0.2900	0.290	0.290	0.305	0.290	0.290	660,000	0.2900	0.00%
2005-03-16	0	0.290	0.290	0.295	0.290	0.290	280,000	81,200	0.2900	0.290	0.290	0.295	0.290	0.290	280,000	0.2900	0.00%
2005-03-15	0	0.290	0.290	0.300	0.290	0.290	2,080,000	603,200	0.2900	0.290	0.290	0.300	0.290	0.290	2,080,000	0.2900	0.00%
2005-03-14	0	0.290	0.290	0.300	0.290	0.290	1,000,000	290,000	0.2900	0.290	0.290	0.300	0.290	0.290	1,000,000	0.2900	0.00%
2005-03-11	0	0.290	0.290	0.305	0.290	0.290	572,000	165,880	0.2900	0.290	0.290	0.305	0.290	0.290	572,000	0.2900	-4.92%
2005-03-10	0	0.305	0.295	0.305	0.295	0.305	1,268,000	374,840	0.2956	0.305	0.295	0.305	0.295	0.305	1,268,000	0.2956	0.00%
2005-03-09	0	0.305	0.300	0.305	0.300	0.310	2,196,000	660,400	0.3007	0.305	0.300	0.305	0.300	0.310	2,196,000	0.3007	-1.61%
2005-03-08	0	0.310	0.305	0.315	0.290	0.310	1,356,000	401,140	0.2958	0.310	0.305	0.315	0.290	0.310	1,356,000	0.2958	6.90%
2005-03-07	0	0.290	0.290	0.295	0.290	0.295	1,072,000	314,660	0.2935	0.290	0.290	0.295	0.290	0.295	1,072,000	0.2935	-1.69%
2005-03-04	0	0.295	0.295	0.300	0.285	0.315	4,720,000	1,447,420	0.3067	0.295	0.295	0.300	0.285	0.315	4,720,000	0.3067	-6.35%
2005-03-03	0	0.315	0.310	0.315	0.295	0.315	6,312,000	1,951,440	0.3092	0.315	0.310	0.315	0.295	0.315	6,312,000	0.3092	0.00%
2005-03-02	0	0.315	0.310	0.315	0.310	0.345	27,456,000	8,874,640	0.3232	0.315	0.310	0.315	0.310	0.345	27,456,000	0.3232	5.00%
2005-03-01	0	0.300	0.290	0.300	0.275	0.300	4,424,000	1,265,100	0.2860	0.300	0.290	0.300	0.275	0.300	4,424,000	0.2860	5.26%
2005-02-28	0	0.285	0.280	0.285	0.275	0.285	1,009,000	282,230	0.2797	0.285	0.280	0.285	0.275	0.285	1,009,000	0.2797	1.79%
2005-02-25	0	0.280	0.275	0.290	0.275	0.290	3,332,000	931,820	0.2797	0.280	0.275	0.290	0.275	0.290	3,332,000	0.2797	-1.75%
2005-02-24	0	0.285	0.280	0.285	0.265	0.295	2,752,000	782,120	0.2842	0.285	0.280	0.285	0.265	0.295	2,752,000	0.2842	7.55%
2005-02-23	0	0.265	0.265	0.275	0.265	0.270	1,300,000	346,500	0.2665	0.265	0.265	0.275	0.265	0.270	1,300,000	0.2665	0.00%
2005-02-22	0	0.265	0.265	0.280	0.265	0.265	72,000	19,080	0.2650	0.265	0.265	0.280	0.265	0.265	72,000	0.2650	-3.64%
2005-02-21	0	0.275	0.270	0.275	0.280	0.300	268,000	75,280	0.2809	0.275	0.270	0.275	0.280	0.300	268,000	0.2809	1.85%
2005-02-18	0	0.270	0.265	0.270	0.265	0.270	696,495	186,549	0.2678	0.270	0.265	0.270	0.265	0.270	696,495	0.2678	1.89%
2005-02-17	0	0.265	0.265	0.275	0.265	0.275	568,000	154,200	0.2715	0.265	0.265	0.275	0.265	0.275	568,000	0.2715	-1.85%
2005-02-16	0	0.270	0.260	0.275	0.270	0.270	411,000	110,910	0.2699	0.270	0.260	0.275	0.270	0.270	411,000	0.2699	-1.82%
2005-02-15	0	0.275	0.275	0.280	0.275	0.280	396,000	109,100	0.2755	0.275	0.275	0.280	0.275	0.280	396,000	0.2755	0.00%
2005-02-14	0	0.275	0.275	0.280	0.275	0.280	978,000	270,400	0.2765	0.275	0.275	0.280	0.275	0.280	978,000	0.2765	-1.79%
2005-02-08	0	0.280	0.275	0.285	0.270	0.280	1,688,000	470,040	0.2785	0.280	0.275	0.285	0.270	0.280	1,688,000	0.2785	3.70%
2005-02-07	0	0.270	0.270	0.280	0.265	0.270	1,932,000	521,540	0.2699	0.270	0.270	0.280	0.265	0.270	1,932,000	0.2699	1.89%
2005-02-04	0	0.265	0.265	0.270	0.265	0.270	1,280,000	344,200	0.2689	0.265	0.265	0.270	0.265	0.270	1,280,000	0.2689	-1.85%
2005-02-03	0	0.270	0.265	0.275	0.265	0.280	681,680	182,698	0.2680	0.270	0.265	0.275	0.265	0.280	681,680	0.2680	1.89%
2005-02-02	0	0.265	0.265	0.270	0.265	0.270	2,996,000	797,440	0.2662	0.265	0.265	0.270	0.265	0.270	2,996,000	0.2662	0.00%
2005-02-01	0	0.265	0.265	0.275	0.265	0.275	6,885,000	1,852,470	0.2691	0.265	0.265	0.275	0.265	0.275	6,885,000	0.2691	-3.64%
2005-01-31	0	0.275	0.270	0.275	0.270	0.280	5,240,000	1,442,500	0.2753	0.275	0.270	0.275	0.270	0.280	5,240,000	0.2753	-3.51%
2005-01-28	0	0.285	0.280	0.285	0.275	0.285	5,360,000	1,489,800	0.2779	0.285	0.280	0.285	0.275	0.285	5,360,000	0.2779	1.79%
2005-01-27	0	0.280	0.280	0.285	0.275	0.285	1,912,000	535,620	0.2801	0.280	0.280	0.285	0.275	0.285	1,912,000	0.2801	0.00%
2005-01-26	0	0.280	0.275	0.280	0.270	0.285	1,564,000	427,640	0.2734	0.280	0.275	0.280	0.270	0.285	1,564,000	0.2734	3.70%
2005-01-25	0	0.270	0.270	0.275	0.270	0.270	1,520,000	410,400	0.2700	0.270	0.270	0.275	0.270	0.270	1,520,000	0.2700	0.00%
2005-01-24	0	0.270	0.270	0.275	0.265	0.270	2,528,000	678,540	0.2684	0.270	0.270	0.275	0.265	0.270	2,528,000	0.2684	0.00%
2005-01-21	0	0.270	0.265	0.275	0.270	0.280	1,678,000	454,110	0.2706	0.270	0.265	0.275	0.270	0.280	1,678,000	0.2706	-3.57%
2005-01-20	0	0.280	0.275	0.280	0.270	0.280	1,772,000	494,300	0.2790	0.280	0.275	0.280	0.270	0.280	1,772,000	0.2790	1.82%
2005-01-19	0	0.275	0.270	0.280	0.275	0.285	676,000	188,840	0.2793	0.275	0.270	0.280	0.275	0.285	676,000	0.2793	-3.51%
2005-01-18	0	0.285	0.280	0.290	0.270	0.290	2,648,000	739,480	0.2793	0.285	0.280	0.290	0.270	0.290	2,648,000	0.2793	5.56%
2005-01-17	0	0.270	0.270	0.280	0.270	0.280	1,172,000	328,040	0.2799	0.270	0.270	0.280	0.270	0.280	1,172,000	0.2799	-3.57%
2005-01-14	0	0.280	0.280	0.285	0.280	0.285	2,888,000	822,840	0.2849	0.280	0.280	0.285	0.280	0.285	2,888,000	0.2849	-5.08%
2005-01-13	0	0.295	0.290	0.295	0.275	0.295	7,563,566	2,155,065	0.2849	0.295	0.290	0.295	0.275	0.295	7,563,566	0.2849	7.27%
2005-01-12	0	0.275	0.275	0.280	0.260	0.280	5,023,056	1,341,004	0.2670	0.275	0.275	0.280	0.260	0.280	5,023,056	0.2670	3.77%
2005-01-11	0	0.265	0.265	0.275	0.265	0.280	3,688,000	1,006,660	0.2730	0.265	0.265	0.275	0.265	0.280	3,688,000	0.2730	-8.62%
2005-01-10	0	0.290	0.285	0.290	0.275	0.290	2,952,000	831,580	0.2817	0.290	0.285	0.290	0.275	0.290	2,952,000	0.2817	1.75%
2005-01-07	0	0.285	0.285	0.290	0.260	0.340	19,876,000	5,941,700	0.2989	0.285	0.285	0.290	0.260	0.340	19,876,000	0.2989	-14.93%
2005-01-06	0	0.335	0.330	0.335	0.310	0.340	28,776,000	9,452,780	0.3285	0.335	0.330	0.335	0.310	0.340	28,776,000	0.3285	6.35%
2005-01-05	0	0.315	0.315	0.320	0.300	0.390	96,424,000	33,307,410	0.3454	0.315	0.315	0.320	0.300	0.390	96,424,000	0.3454	5.00%
2005-01-04	0	0.300	0.300	0.305	0.265	0.310	21,036,000	6,185,900	0.2941	0.300	0.300	0.305	0.265	0.310	21,036,000	0.2941	11.11%
2005-01-03	0	0.270	0.260	0.270	0.260	0.270	1,356,000	355,540	0.2622	0.270	0.260	0.270	0.260	0.270	1,356,000	0.2622	1.89%
2004-12-31	0	0.265	0.255	0.270	0.255	0.265	740,000	195,480	0.2642	0.265	0.255	0.270	0.255	0.265	740,000	0.2642	3.92%
2004-12-30	0	0.255	0.255	0.260	0.255	0.260	2,064,000	534,280	0.2589	0.255	0.255	0.260	0.255	0.260	2,064,000	0.2589	-1.92%
2004-12-29	0	0.260	0.260	0.265	0.260	0.260	664,000	173,160	0.2608	0.260	0.260	0.265	0.260	0.260	664,000	0.2608	-3.70%
2004-12-28	0	0.270	0.265	0.270	0.270	0.270	142,000	38,280	0.2696	0.270	0.265	0.270	0.270	0.270	142,000	0.2696	-1.82%
2004-12-24	0	0.275	0.260	0.275	0.255	0.275	700,000	182,040	0.2601	0.275	0.260	0.275	0.255	0.275	700,000	0.2601	5.77%
2004-12-23	0	0.260	0.255	0.270	0.255	0.260	1,016,000	261,280	0.2572	0.260	0.255	0.270	0.255	0.260	1,016,000	0.2572	0.00%
2004-12-22	0	0.260	0.260	0.265	0.260	0.260	244,000	63,440	0.2600	0.260	0.260	0.265	0.260	0.260	244,000	0.2600	0.00%
2004-12-21	0	0.260	0.255	0.260	0.250	0.260	1,544,000	387,160	0.2508	0.260	0.255	0.260	0.250	0.260	1,544,000	0.2508	1.96%
2004-12-20	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%
2004-12-17	0	0.255	0.255	0.260	0.255	0.255	502,000	127,990	0.2550	0.255	0.255	0.260	0.255	0.255	502,000	0.2550	0.00%
2004-12-16	0	0.255	0.255	0.260	0.250	0.265	888,000	226,240	0.2548	0.255	0.255	0.260	0.250	0.265	888,000	0.2548	-1.92%
2004-12-15	0	0.260	0.260	0.265	0.250	0.265	12,572,000	3,172,960	0.2524	0.260	0.260	0.265	0.250	0.265	12,572,000	0.2524	4.00%
2004-12-14	0	0.250	0.250	0.260	0.250	0.250	608,000	152,000	0.2500	0.250	0.250	0.260	0.250	0.250	608,000	0.2500	0.00%
2004-12-13	0	0.250	0.250	0.260	0.250	0.250	460,000	115,000	0.2500	0.250	0.250	0.260	0.250	0.250	460,000	0.2500	0.00%
2004-12-10	0	0.250	0.250	0.260	0.250	0.250	898,000	224,460	0.2500	0.250	0.250	0.260	0.250	0.250	898,000	0.2500	0.00%
2004-12-09	0	0.250	0.250	0.260	0.250	0.250	2,336,000	584,000	0.2500	0.250	0.250	0.260	0.250	0.250	2,336,000	0.2500	0.00%
2004-12-08	0	0.250	0.250	0.260	0.250	0.250	3,748,000	937,000	0.2500	0.250	0.250	0.260	0.250	0.250	3,748,000	0.2500	0.00%
2004-12-07	0	0.250	0.250	0.265	0.250	0.250	1,336,000	334,000	0.2500	0.250	0.250	0.265	0.250	0.250	1,336,000	0.2500	0.00%
2004-12-06	0	0.250	0.250	0.255	0.250	0.250	1,432,000	358,000	0.2500	0.250	0.250	0.255	0.250	0.250	1,432,000	0.2500	0.00%
2004-12-03	0	0.250	0.250	0.255	0.248	0.250	1,764,000	440,840	0.2499	0.250	0.250	0.255	0.248	0.250	1,764,000	0.2499	0.00%
2004-12-02	0	0.250	0.250	0.260	0.250	0.250	740,000	185,000	0.2500	0.250	0.250	0.260	0.250	0.250	740,000	0.2500	0.00%
2004-12-01	0	0.250	0.250	0.260	0.250	0.250	600,000	150,000	0.2500	0.250	0.250	0.260	0.250	0.250	600,000	0.2500	-1.96%
2004-11-30	0	0.255	0.250	0.260	0.250	0.260	780,000	196,680	0.2522	0.255	0.250	0.260	0.250	0.260	780,000	0.2522	0.00%
2004-11-29	0	0.255	0.255	0.260	0.247	0.260	1,196,000	304,464	0.2546	0.255	0.255	0.260	0.247	0.260	1,196,000	0.2546	0.00%
2004-11-26	0	0.255	0.250	0.260	0.249	0.260	284,000	71,816	0.2529	0.255	0.250	0.260	0.249	0.260	284,000	0.2529	0.00%
2004-11-25	0	0.255	0.255	0.270	0.255	0.275	704,000	184,680	0.2623	0.255	0.255	0.270	0.255	0.275	704,000	0.2623	-5.56%
2004-11-24	0	0.270	0.270	0.275	0.270	0.285	2,056,000	570,080	0.2773	0.270	0.270	0.275	0.270	0.285	2,056,000	0.2773	-1.82%
2004-11-23	0	0.275	0.275	0.280	0.260	0.280	908,000	242,960	0.2676	0.275	0.275	0.280	0.260	0.280	908,000	0.2676	0.00%
2004-11-22	0	0.275	0.270	0.275	0.255	0.280	4,716,000	1,263,720	0.2680	0.275	0.270	0.275	0.255	0.280	4,716,000	0.2680	5.77%
2004-11-19	0	0.260	0.250	0.260	0.249	0.260	528,000	132,072	0.2501	0.260	0.250	0.260	0.249	0.260	528,000	0.2501	5.69%
2004-11-18	0	0.246	0.246	0.248	0.246	0.250	228,000	56,936	0.2497	0.246	0.246	0.248	0.246	0.250	228,000	0.2497	-1.60%
2004-11-17	0	0.250	0.248	0.255	0.245	0.255	864,000	216,232	0.2503	0.250	0.248	0.255	0.245	0.255	864,000	0.2503	0.00%
2004-11-16	0	0.250	0.250	0.255	0.250	0.255	648,000	163,320	0.2520	0.250	0.250	0.255	0.250	0.255	648,000	0.2520	-3.85%
2004-11-15	0	0.260	0.255	0.265	0.255	0.270	252,000	66,800	0.2651	0.260	0.255	0.265	0.255	0.270	252,000	0.2651	1.96%
2004-11-12	0	0.255	0.255	0.260	0.255	0.260	3,212,000	820,060	0.2553	0.255	0.255	0.260	0.255	0.260	3,212,000	0.2553	-1.92%
2004-11-11	0	0.260	0.255	0.265	0.260	0.280	1,476,000	396,280	0.2685	0.260	0.255	0.265	0.260	0.280	1,476,000	0.2685	-1.89%
2004-11-10	0	0.265	0.265	0.270	0.250	0.280	2,980,000	776,500	0.2606	0.265	0.265	0.270	0.250	0.280	2,980,000	0.2606	3.92%
2004-11-09	0	0.255	0.245	0.260	0.255	0.255	924,000	235,620	0.2550	0.255	0.245	0.260	0.255	0.255	924,000	0.2550	-1.92%
2004-11-08	0	0.260	0.249	0.260	0.245	0.260	1,872,000	477,300	0.2550	0.260	0.249	0.260	0.245	0.260	1,872,000	0.2550	4.00%
2004-11-05	0	0.250	0.248	0.255	0.245	0.250	972,000	240,520	0.2474	0.250	0.248	0.255	0.245	0.250	972,000	0.2474	2.04%
2004-11-04	0	0.245	0.238	0.248	0.243	0.245	284,000	69,272	0.2439	0.245	0.238	0.248	0.243	0.245	284,000	0.2439	0.41%
2004-11-03	0	0.244	0.244	0.245	0.233	0.241	488,000	115,680	0.2370	0.244	0.244	0.245	0.233	0.241	488,000	0.2370	-1.21%
2004-11-02	0	0.247	0.239	0.247	0.249	0.250	928,000	231,396	0.2493	0.247	0.239	0.247	0.249	0.250	928,000	0.2493	-1.20%
2004-11-01	0	0.250	0.250	0.255	0.250	0.250	3,328,000	832,000	0.2500	0.250	0.250	0.255	0.250	0.250	3,328,000	0.2500	-1.96%
2004-10-29	0	0.255	0.250	0.255	0.250	0.255	6,640,000	1,663,780	0.2506	0.255	0.250	0.255	0.250	0.255	6,640,000	0.2506	2.00%
2004-10-28	0	0.250	0.250	0.255	0.249	0.255	3,640,000	916,492	0.2518	0.250	0.250	0.255	0.249	0.255	3,640,000	0.2518	2.04%
2004-10-27	0	0.245	0.241	0.245	0.239	0.245	2,294,000	554,534	0.2417	0.245	0.241	0.245	0.239	0.245	2,294,000	0.2417	2.51%
2004-10-26	0	0.239	0.237	0.239	0.230	0.239	704,000	165,368	0.2349	0.239	0.237	0.239	0.230	0.239	704,000	0.2349	3.02%
2004-10-25	0	0.232	0.232	0.234	0.230	0.232	1,304,000	301,104	0.2309	0.232	0.232	0.234	0.230	0.232	1,304,000	0.2309	-0.85%
2004-10-21	0	0.234	0.234	0.238	0.232	0.242	2,536,000	602,544	0.2376	0.234	0.234	0.238	0.232	0.242	2,536,000	0.2376	-0.85%
2004-10-20	0	0.236	0.232	0.236	0.222	0.240	2,336,000	540,308	0.2313	0.236	0.232	0.236	0.222	0.240	2,336,000	0.2313	5.83%
2004-10-19	0	0.223	0.217	0.223	0.210	0.223	1,776,000	389,160	0.2191	0.223	0.217	0.223	0.210	0.223	1,776,000	0.2191	3.72%
2004-10-18	0	0.215	0.210	0.220	0.208	0.215	1,972,000	417,316	0.2116	0.215	0.210	0.220	0.208	0.215	1,972,000	0.2116	-0.46%
2004-10-15	0	0.216	0.207	0.216	0.203	0.216	1,404,000	291,960	0.2079	0.216	0.207	0.216	0.203	0.216	1,404,000	0.2079	3.85%
2004-10-14	0	0.208	0.203	0.208	0.201	0.208	284,000	58,708	0.2067	0.208	0.203	0.208	0.201	0.208	284,000	0.2067	0.00%
2004-10-13	0	0.208	0.200	0.208	0.198	0.208	3,366,000	677,282	0.2012	0.208	0.200	0.208	0.198	0.208	3,366,000	0.2012	4.00%
2004-10-12	0	0.200	0.197	0.200	0.197	0.200	336,000	67,148	0.1998	0.200	0.197	0.200	0.197	0.200	336,000	0.1998	0.50%
2004-10-11	0	0.199	0.197	0.199	0.195	0.200	532,000	105,332	0.1980	0.199	0.197	0.199	0.195	0.200	532,000	0.1980	1.53%
2004-10-08	0	0.196	0.196	0.202	0.196	0.197	220,000	43,220	0.1965	0.196	0.196	0.202	0.196	0.197	220,000	0.1965	-2.00%
2004-10-07	0	0.200	0.197	0.200	0.195	0.200	228,000	45,100	0.1978	0.200	0.197	0.200	0.195	0.200	228,000	0.1978	0.00%
2004-10-06	0	0.200	0.195	0.202	0.200	0.203	388,000	77,744	0.2004	0.200	0.195	0.202	0.200	0.203	388,000	0.2004	0.00%
2004-10-05	0	0.200	0.203	0.205	0.200	0.200	216,000	43,200	0.2000	0.200	0.203	0.205	0.200	0.200	216,000	0.2000	-0.50%
2004-10-04	0	0.201	0.201	0.204	0.200	0.201	1,204,000	241,544	0.2006	0.201	0.201	0.204	0.200	0.201	1,204,000	0.2006	0.50%
2004-09-30	0	0.200	0.200	0.204	0.199	0.203	848,000	171,224	0.2019	0.200	0.200	0.204	0.199	0.203	848,000	0.2019	1.01%
2004-09-28	0	0.198	0.198	0.200	0.197	0.198	864,000	170,860	0.1978	0.198	0.198	0.200	0.197	0.198	864,000	0.1978	-0.50%
2004-09-27	0	0.199	0.192	0.200	-	-	0	0	-	0.199	0.192	0.200	-	-	0	-	0.00%
2004-09-24	0	0.199	0.197	0.200	0.199	0.200	600,000	119,900	0.1998	0.199	0.197	0.200	0.199	0.200	600,000	0.1998	-1.00%
2004-09-23	0	0.201	0.201	0.209	0.195	0.201	120,000	24,000	0.2000	0.201	0.201	0.209	0.195	0.201	120,000	0.2000	0.00%
2004-09-22	0	0.201	0.200	0.203	0.195	0.201	2,480,000	493,768	0.1991	0.201	0.200	0.203	0.195	0.201	2,480,000	0.1991	2.55%
2004-09-21	0	0.196	0.196	0.200	0.195	0.200	1,192,000	236,084	0.1981	0.196	0.196	0.200	0.195	0.200	1,192,000	0.1981	-6.22%
2004-09-20	0	0.209	0.203	0.209	0.196	0.210	700,000	142,640	0.2038	0.209	0.203	0.209	0.196	0.210	700,000	0.2038	4.50%
2004-09-17	0	0.200	0.200	0.210	0.200	0.202	720,000	144,392	0.2005	0.200	0.200	0.210	0.200	0.202	720,000	0.2005	0.00%
2004-09-16	0	0.200	0.200	0.204	0.200	0.200	1,556,000	311,200	0.2000	0.200	0.200	0.204	0.200	0.200	1,556,000	0.2000	0.00%
2004-09-15	0	0.200	0.199	0.200	0.199	0.200	700,000	139,980	0.2000	0.200	0.199	0.200	0.199	0.200	700,000	0.2000	0.00%
2004-09-14	0	0.200	0.199	0.203	0.199	0.203	734,000	146,828	0.2000	0.200	0.199	0.203	0.199	0.203	734,000	0.2000	1.01%
2004-09-13	0	0.198	0.198	0.205	0.196	0.200	324,000	64,104	0.1979	0.198	0.198	0.205	0.196	0.200	324,000	0.1979	-1.98%
2004-09-10	0	0.202	0.201	0.205	0.197	0.202	140,000	27,780	0.1984	0.202	0.201	0.205	0.197	0.202	140,000	0.1984	-1.46%
2004-09-09	0	0.205	0.198	0.205	0.205	0.205	72,000	14,760	0.2050	0.205	0.198	0.205	0.205	0.205	72,000	0.2050	0.00%
2004-09-08	0	0.205	0.205	0.207	0.203	0.210	832,000	170,932	0.2054	0.205	0.205	0.207	0.203	0.210	832,000	0.2054	1.99%
2004-09-07	0	0.201	0.200	0.205	0.200	0.205	1,276,000	257,312	0.2017	0.201	0.200	0.205	0.200	0.205	1,276,000	0.2017	-0.50%
2004-09-06	0	0.202	0.202	0.207	0.202	0.207	344,000	70,488	0.2049	0.202	0.202	0.207	0.202	0.207	344,000	0.2049	1.00%
2004-09-03	0	0.200	0.199	0.204	0.200	0.200	504,000	100,800	0.2000	0.200	0.199	0.204	0.200	0.200	504,000	0.2000	-0.99%
2004-09-02	0	0.202	0.202	0.210	0.200	0.210	2,445,872	499,616	0.2043	0.202	0.202	0.210	0.200	0.210	2,445,872	0.2043	1.00%
2004-09-01	0	0.200	0.196	0.200	0.196	0.200	544,000	108,624	0.1997	0.200	0.196	0.200	0.196	0.200	544,000	0.1997	0.00%
2004-08-31	0	0.200	0.196	0.204	0.196	0.200	660,000	130,660	0.1980	0.200	0.196	0.204	0.196	0.200	660,000	0.1980	2.04%
2004-08-30	0	0.196	0.196	0.201	0.195	0.203	712,000	140,140	0.1968	0.196	0.196	0.201	0.195	0.203	712,000	0.1968	0.51%
2004-08-27	0	0.195	0.195	0.200	0.190	0.196	612,000	117,652	0.1922	0.195	0.195	0.200	0.190	0.196	612,000	0.1922	-4.41%
2004-08-26	0	0.204	0.199	0.204	0.200	0.206	3,220,000	645,080	0.2003	0.204	0.199	0.204	0.200	0.206	3,220,000	0.2003	-0.97%
2004-08-25	0	0.206	0.201	0.206	0.196	0.208	995,000	205,584	0.2066	0.206	0.201	0.206	0.196	0.208	995,000	0.2066	5.64%
2004-08-24	0	0.195	0.195	0.205	0.195	0.197	292,000	57,240	0.1960	0.195	0.195	0.205	0.195	0.197	292,000	0.1960	-1.02%
2004-08-23	0	0.197	0.197	0.204	0.194	0.203	718,000	142,056	0.1978	0.197	0.197	0.204	0.194	0.203	718,000	0.1978	-1.50%
2004-08-20	0	0.200	0.198	0.203	0.197	0.200	248,000	49,456	0.1994	0.200	0.198	0.203	0.197	0.200	248,000	0.1994	0.00%
2004-08-19	0	0.200	0.196	0.200	0.202	0.202	200,000	40,400	0.2020	0.200	0.196	0.200	0.202	0.202	200,000	0.2020	0.00%
2004-08-18	0	0.200	0.198	0.203	0.200	0.202	400,000	80,400	0.2010	0.200	0.198	0.203	0.200	0.202	400,000	0.2010	-1.48%
2004-08-17	0	0.203	0.201	0.203	0.199	0.203	792,000	159,552	0.2015	0.203	0.201	0.203	0.199	0.203	792,000	0.2015	1.50%
2004-08-16	0	0.200	0.200	0.210	0.200	0.200	400,000	80,000	0.2000	0.200	0.200	0.210	0.200	0.200	400,000	0.2000	-1.96%
2004-08-13	0	0.204	0.200	0.204	0.200	0.206	900,000	183,928	0.2044	0.204	0.200	0.204	0.200	0.206	900,000	0.2044	-2.86%
2004-08-12	0	0.210	0.202	0.210	0.205	0.210	300,000	61,580	0.2053	0.210	0.202	0.210	0.205	0.210	300,000	0.2053	3.96%
2004-08-11	0	0.202	0.200	0.205	0.200	0.207	1,420,000	287,596	0.2025	0.202	0.200	0.205	0.200	0.207	1,420,000	0.2025	0.00%
2004-08-10	0	0.202	0.202	-	0.202	0.204	184,000	37,368	0.2031	0.202	0.202	-	0.202	0.204	184,000	0.2031	-1.94%
2004-08-09	0	0.206	0.203	0.206	0.206	0.208	400,000	82,800	0.2070	0.206	0.203	0.206	0.206	0.208	400,000	0.2070	0.00%
2004-08-06	0	0.206	0.206	0.210	0.206	0.210	1,652,000	343,712	0.2081	0.206	0.206	0.210	0.206	0.210	1,652,000	0.2081	-1.90%
2004-08-05	0	0.210	0.202	0.218	0.197	0.210	1,888,000	383,372	0.2031	0.210	0.202	0.218	0.197	0.210	1,888,000	0.2031	5.00%
2004-08-04	0	0.200	0.196	0.201	0.196	0.200	732,000	146,304	0.1999	0.200	0.196	0.201	0.196	0.200	732,000	0.1999	0.00%
2004-08-03	0	0.200	0.200	0.201	0.195	0.200	432,000	85,988	0.1990	0.200	0.200	0.201	0.195	0.200	432,000	0.1990	0.50%
2004-08-02	0	0.199	0.194	0.200	0.193	0.199	768,000	151,296	0.1970	0.199	0.194	0.200	0.193	0.199	768,000	0.1970	0.00%
2004-07-30	0	0.199	0.194	0.200	0.193	0.200	1,576,000	311,580	0.1977	0.199	0.194	0.200	0.193	0.200	1,576,000	0.1977	1.02%
2004-07-29	0	0.197	0.196	0.201	0.193	0.204	792,000	154,240	0.1947	0.197	0.196	0.201	0.193	0.204	792,000	0.1947	2.07%
2004-07-28	0	0.193	0.193	-	0.190	0.200	497,000	95,920	0.1930	0.193	0.193	-	0.190	0.200	497,000	0.1930	1.58%
2004-07-27	0	0.190	0.188	0.198	-	-	0	0	-	0.190	0.188	0.198	-	-	0	-	0.00%
2004-07-26	0	0.190	0.190	0.198	0.190	0.190	100,000	19,000	0.1900	0.190	0.190	0.198	0.190	0.190	100,000	0.1900	-2.56%
2004-07-23	0	0.195	0.195	0.200	0.195	0.195	200,000	39,000	0.1950	0.195	0.195	0.200	0.195	0.195	200,000	0.1950	1.04%
2004-07-22	0	0.193	0.193	0.200	0.193	0.199	204,000	39,912	0.1956	0.193	0.193	0.200	0.193	0.199	204,000	0.1956	-3.50%
2004-07-21	0	0.200	0.196	-	0.200	0.200	40,000	8,000	0.2000	0.200	0.196	-	0.200	0.200	40,000	0.2000	2.56%
2004-07-20	0	0.195	0.193	0.196	0.195	0.196	128,000	25,000	0.1953	0.195	0.193	0.196	0.195	0.196	128,000	0.1953	-0.51%
2004-07-19	0	0.196	0.195	0.200	-	-	0	0	-	0.196	0.195	0.200	-	-	0	-	0.00%
2004-07-16	0	0.196	0.188	0.205	0.196	0.205	172,000	34,072	0.1981	0.196	0.188	0.205	0.196	0.205	172,000	0.1981	-2.00%
2004-07-15	0	0.200	0.197	0.205	0.194	0.205	5,116,000	1,011,792	0.1978	0.200	0.197	0.205	0.194	0.205	5,116,000	0.1978	4.17%
2004-07-14	0	0.192	0.192	-	0.192	0.195	272,000	52,464	0.1929	0.192	0.192	-	0.192	0.195	272,000	0.1929	-1.54%
2004-07-13	0	0.195	0.195	0.205	0.195	0.196	256,000	50,084	0.1956	0.195	0.195	0.205	0.195	0.196	256,000	0.1956	-1.02%
2004-07-12	0	0.197	0.197	0.204	0.195	0.196	660,000	128,840	0.1952	0.197	0.197	0.204	0.195	0.196	660,000	0.1952	-0.51%
2004-07-09	0	0.198	0.198	0.205	-	-	0	0	-	0.198	0.198	0.205	-	-	0	-	0.00%
2004-07-08	0	0.198	0.198	0.202	0.198	0.208	1,486,000	297,166	0.2000	0.198	0.198	0.202	0.198	0.208	1,486,000	0.2000	-4.81%
2004-07-07	0	0.208	0.199	0.208	0.200	0.210	240,000	48,984	0.2041	0.208	0.199	0.208	0.200	0.210	240,000	0.2041	0.97%
2004-07-06	0	0.206	0.202	0.210	0.198	0.206	360,000	72,512	0.2014	0.206	0.202	0.210	0.198	0.206	360,000	0.2014	-1.44%
2004-07-05	0	0.209	0.206	0.210	0.206	0.218	748,000	157,216	0.2102	0.209	0.206	0.210	0.206	0.218	748,000	0.2102	2.96%
2004-07-02	0	0.203	0.203	0.213	0.200	0.201	148,000	29,700	0.2007	0.203	0.203	0.213	0.200	0.201	148,000	0.2007	0.00%
2004-06-30	0	0.203	0.203	0.209	0.200	0.207	1,164,000	235,180	0.2020	0.203	0.203	0.209	0.200	0.207	1,164,000	0.2020	-5.58%
2004-06-29	0	0.215	0.207	0.215	0.219	0.219	858,000	187,884	0.2190	0.215	0.207	0.215	0.219	0.219	858,000	0.2190	-2.27%
2004-06-28	0	0.220	0.206	0.220	0.206	0.227	7,704,000	1,679,872	0.2181	0.220	0.206	0.220	0.206	0.227	7,704,000	0.2181	0.00%
2004-06-25	0	0.220	0.218	0.220	0.212	0.235	1,384,000	298,796	0.2159	0.220	0.218	0.220	0.212	0.235	1,384,000	0.2159	0.46%
2004-06-24	0	0.219	0.213	0.220	0.200	0.224	5,044,000	1,075,188	0.2132	0.219	0.213	0.220	0.200	0.224	5,044,000	0.2132	8.42%
2004-06-23	0	0.202	0.202	0.214	0.196	0.196	52,000	10,192	0.1960	0.202	0.202	0.214	0.196	0.196	52,000	0.1960	3.06%
2004-06-21	0	0.196	0.196	-	0.194	0.200	328,000	63,860	0.1947	0.196	0.196	-	0.194	0.200	328,000	0.1947	1.03%
2004-06-18	0	0.194	0.194	0.210	0.190	0.196	1,688,000	324,464	0.1922	0.194	0.194	0.210	0.190	0.196	1,688,000	0.1922	-4.43%
2004-06-17	0	0.203	0.203	0.205	0.196	0.205	868,000	172,836	0.1991	0.203	0.203	0.205	0.196	0.205	868,000	0.1991	3.57%
2004-06-16	0	0.196	0.196	0.200	0.196	0.196	108,000	21,168	0.1960	0.196	0.196	0.200	0.196	0.196	108,000	0.1960	1.03%
2004-06-15	0	0.194	0.193	0.200	0.194	0.194	200,000	38,800	0.1940	0.194	0.193	0.200	0.194	0.194	200,000	0.1940	0.52%
2004-06-14	0	0.193	0.193	0.200	0.185	0.195	1,300,000	251,108	0.1932	0.193	0.193	0.200	0.185	0.195	1,300,000	0.1932	0.52%
2004-06-11	0	0.192	0.192	0.196	0.192	0.192	20,000	3,840	0.1920	0.192	0.192	0.196	0.192	0.192	20,000	0.1920	-2.04%
2004-06-10	0	0.196	0.195	0.198	0.195	0.196	512,000	100,200	0.1957	0.196	0.195	0.198	0.195	0.196	512,000	0.1957	0.00%
2004-06-09	0	0.196	0.196	0.202	0.196	0.196	44,000	8,624	0.1960	0.196	0.196	0.202	0.196	0.196	44,000	0.1960	-2.00%
2004-06-08	0	0.200	0.200	0.204	0.196	0.200	376,000	74,488	0.1981	0.200	0.200	0.204	0.196	0.200	376,000	0.1981	-1.96%
2004-06-07	0	0.204	0.202	0.209	-	-	0	0	-	0.204	0.202	0.209	-	-	0	-	0.00%
2004-06-04	0	0.204	0.200	0.204	0.200	0.204	384,000	77,312	0.2013	0.204	0.200	0.204	0.200	0.204	384,000	0.2013	0.99%
2004-06-03	0	0.202	0.200	0.209	0.202	0.202	500,000	101,000	0.2020	0.202	0.200	0.209	0.202	0.202	500,000	0.2020	-3.81%
2004-06-02	0	0.210	0.210	0.217	0.205	0.210	572,000	119,680	0.2092	0.210	0.210	0.217	0.205	0.210	572,000	0.2092	0.00%
2004-06-01	0	0.210	0.206	0.210	0.209	0.210	376,000	78,952	0.2100	0.210	0.206	0.210	0.209	0.210	376,000	0.2100	-2.33%
2004-05-31	0	0.215	0.210	-	-	-	0	0	-	0.215	0.210	-	-	-	0	-	0.00%
2004-05-28	0	0.215	0.210	0.220	0.210	0.220	504,000	107,260	0.2128	0.215	0.210	0.220	0.210	0.220	504,000	0.2128	0.00%
2004-05-27	0	0.215	0.215	0.220	0.197	0.220	700,000	150,048	0.2144	0.215	0.215	0.220	0.197	0.220	700,000	0.2144	8.04%
2004-05-25	0	0.199	0.198	0.205	0.199	0.199	300,000	59,700	0.1990	0.199	0.198	0.205	0.199	0.199	300,000	0.1990	0.51%
2004-05-24	0	0.198	0.198	0.210	0.192	0.194	504,000	97,336	0.1931	0.198	0.198	0.210	0.192	0.194	504,000	0.1931	4.21%
2004-05-21	0	0.190	0.190	0.196	0.185	0.196	148,230	28,560	0.1927	0.190	0.190	0.196	0.185	0.196	148,230	0.1927	2.70%
2004-05-20	0	0.185	0.185	0.195	0.185	0.186	500,000	92,700	0.1854	0.185	0.185	0.195	0.185	0.186	500,000	0.1854	-2.63%
2004-05-19	0	0.190	0.188	0.196	0.190	0.190	12,000	2,280	0.1900	0.190	0.188	0.196	0.190	0.190	12,000	0.1900	0.00%
2004-05-18	0	0.190	0.186	0.195	0.185	0.190	352,000	66,120	0.1878	0.190	0.186	0.195	0.185	0.190	352,000	0.1878	2.70%
2004-05-17	0	0.185	0.184	-	0.180	0.190	1,784,000	331,212	0.1857	0.185	0.184	-	0.180	0.190	1,784,000	0.1857	-1.60%
2004-05-14	0	0.188	0.188	0.200	0.188	0.201	4,700,000	901,696	0.1919	0.188	0.188	0.200	0.188	0.201	4,700,000	0.1919	-6.93%
2004-05-13	0	0.202	0.195	0.202	0.195	0.205	152,000	30,960	0.2037	0.202	0.195	0.202	0.195	0.205	152,000	0.2037	0.00%
2004-05-12	0	0.202	0.210	-	0.201	0.203	492,000	99,564	0.2024	0.202	0.210	-	0.201	0.203	492,000	0.2024	-3.81%
2004-05-11	0	0.210	0.206	0.217	0.210	0.210	20,000	4,200	0.2100	0.210	0.206	0.217	0.210	0.210	20,000	0.2100	0.00%
2004-05-10	0	0.210	0.190	0.220	0.210	0.210	100,000	21,000	0.2100	0.210	0.190	0.220	0.210	0.210	100,000	0.2100	-4.55%
2004-05-07	0	0.220	-	0.225	-	-	0	0	-	0.220	-	0.225	-	-	0	-	0.00%
2004-05-06	0	0.220	0.210	0.222	0.213	0.220	500,000	108,100	0.2162	0.220	0.210	0.222	0.213	0.220	500,000	0.2162	7.32%
2004-05-05	0	0.205	0.202	0.213	-	-	0	0	-	0.205	0.202	0.213	-	-	0	-	0.00%
2004-05-04	0	0.205	0.205	0.248	-	-	0	0	-	0.205	0.205	0.248	-	-	0	-	0.99%
2004-05-03	0	0.203	0.202	0.249	0.201	0.203	372,000	75,316	0.2025	0.203	0.202	0.249	0.201	0.203	372,000	0.2025	-0.98%
2004-04-30	0	0.205	0.203	0.247	0.205	0.205	200,000	41,000	0.2050	0.205	0.203	0.247	0.205	0.205	200,000	0.2050	-1.44%
2004-04-29	0	0.208	0.208	0.216	0.208	0.216	780,000	164,432	0.2108	0.208	0.208	0.216	0.208	0.216	780,000	0.2108	-3.70%
2004-04-28	0	0.216	0.216	0.226	0.215	0.226	248,400	54,594	0.2198	0.216	0.216	0.226	0.215	0.226	248,400	0.2198	0.47%
2004-04-27	0	0.215	0.215	0.230	0.215	0.246	1,928,000	419,348	0.2175	0.215	0.215	0.230	0.215	0.246	1,928,000	0.2175	-2.27%
2004-04-26	0	0.220	0.218	0.245	0.219	0.220	200,000	43,900	0.2195	0.220	0.218	0.245	0.219	0.220	200,000	0.2195	-9.84%
2004-04-23	0	0.244	0.244	0.245	0.226	0.226	200,000	45,800	0.2290	0.244	0.244	0.245	0.226	0.226	200,000	0.2290	1.67%
2004-04-22	0	0.240	0.218	0.240	-	-	0	0	-	0.240	0.218	0.240	-	-	0	-	0.00%
2004-04-21	0	0.240	0.220	0.240	0.225	0.240	1,116,000	253,352	0.2270	0.240	0.220	0.240	0.225	0.240	1,116,000	0.2270	-0.41%
2004-04-20	0	0.241	0.233	0.241	0.241	0.243	976,000	235,640	0.2414	0.241	0.233	0.241	0.241	0.243	976,000	0.2414	-0.82%
2004-04-19	0	0.243	0.243	0.250	0.243	0.243	150,000	36,444	0.2430	0.243	0.243	0.250	0.243	0.243	150,000	0.2430	-0.41%
2004-04-16	0	0.244	0.244	0.255	0.244	0.244	20,000	4,880	0.2440	0.244	0.244	0.255	0.244	0.244	20,000	0.2440	-0.41%
2004-04-15	0	0.245	0.243	0.245	0.243	0.250	2,992,000	743,100	0.2484	0.245	0.243	0.245	0.243	0.250	2,992,000	0.2484	0.00%
2004-04-14	0	0.245	0.244	0.245	0.245	0.246	413,000	101,218	0.2451	0.245	0.244	0.245	0.245	0.246	413,000	0.2451	-1.21%
2004-04-13	0	0.248	0.247	0.250	0.248	0.250	368,000	91,864	0.2496	0.248	0.247	0.250	0.248	0.250	368,000	0.2496	-0.80%
2004-04-08	0	0.250	0.240	0.255	0.240	0.250	2,392,000	592,596	0.2477	0.250	0.240	0.255	0.240	0.250	2,392,000	0.2477	0.00%
2004-04-07	0	0.250	0.246	0.250	0.250	0.255	560,000	141,020	0.2518	0.250	0.246	0.250	0.250	0.255	560,000	0.2518	0.00%
2004-04-06	0	0.250	0.250	0.255	0.241	0.260	1,972,000	489,500	0.2482	0.250	0.250	0.255	0.241	0.260	1,972,000	0.2482	0.81%
2004-04-02	0	0.248	0.240	0.248	0.245	0.248	1,052,000	257,800	0.2451	0.248	0.240	0.248	0.245	0.248	1,052,000	0.2451	4.20%
2004-04-01	0	0.238	0.232	0.245	0.238	0.238	1,000,000	238,000	0.2380	0.238	0.232	0.245	0.238	0.238	1,000,000	0.2380	-0.83%
2004-03-31	0	0.240	0.235	0.242	0.222	0.240	864,000	198,784	0.2301	0.240	0.235	0.242	0.222	0.240	864,000	0.2301	-1.23%
2004-03-30	0	0.243	0.238	0.245	0.240	0.245	312,000	75,700	0.2426	0.243	0.238	0.245	0.240	0.245	312,000	0.2426	0.00%
2004-03-29	0	0.243	0.243	0.249	0.240	0.250	8,844,000	2,151,340	0.2433	0.243	0.243	0.249	0.240	0.250	8,844,000	0.2433	-2.80%
2004-03-26	0	0.250	0.250	0.255	0.238	0.255	908,000	225,380	0.2482	0.250	0.250	0.255	0.238	0.255	908,000	0.2482	0.00%
2004-03-25	0	0.250	0.250	0.255	0.240	0.250	1,316,000	317,336	0.2411	0.250	0.250	0.255	0.240	0.250	1,316,000	0.2411	0.00%
2004-03-24	0	0.250	0.250	0.265	0.240	0.250	164,000	40,376	0.2462	0.250	0.250	0.265	0.240	0.250	164,000	0.2462	0.00%
2004-03-23	0	0.250	0.250	0.260	0.248	0.250	168,000	41,904	0.2494	0.250	0.250	0.260	0.248	0.250	168,000	0.2494	0.81%
2004-03-22	0	0.248	0.248	0.260	0.247	0.250	292,000	72,484	0.2482	0.248	0.248	0.260	0.247	0.250	292,000	0.2482	-4.62%
2004-03-19	0	0.260	0.255	0.260	-	-	0	0	-	0.260	0.255	0.260	-	-	0	-	-3.70%
2004-03-18	0	0.270	0.260	0.270	0.260	0.270	5,444,000	1,425,640	0.2619	0.270	0.260	0.270	0.260	0.270	5,444,000	0.2619	1.89%
2004-03-17	0	0.265	0.265	0.270	0.260	0.275	864,000	228,760	0.2648	0.265	0.265	0.270	0.260	0.275	864,000	0.2648	0.00%
2004-03-16	0	0.265	0.260	0.265	-	-	0	0	-	0.265	0.260	0.265	-	-	0	-	0.00%
2004-03-15	0	0.265	0.260	0.265	0.260	0.265	1,472,000	389,080	0.2643	0.265	0.260	0.265	0.260	0.265	1,472,000	0.2643	1.92%
2004-03-12	0	0.260	0.255	0.270	0.248	0.260	1,800,000	454,184	0.2523	0.260	0.255	0.270	0.248	0.260	1,800,000	0.2523	0.00%
2004-03-11	0	0.260	0.255	0.260	0.255	0.260	664,000	170,520	0.2568	0.260	0.255	0.260	0.255	0.260	664,000	0.2568	-1.89%
2004-03-10	0	0.265	0.265	0.270	0.265	0.270	1,412,000	378,580	0.2681	0.265	0.265	0.270	0.265	0.270	1,412,000	0.2681	-3.64%
2004-03-09	0	0.275	0.270	0.275	0.275	0.280	2,068,000	570,640	0.2759	0.275	0.270	0.275	0.275	0.280	2,068,000	0.2759	-1.79%
2004-03-08	0	0.280	0.280	0.290	0.275	0.285	304,000	85,540	0.2814	0.280	0.280	0.290	0.275	0.285	304,000	0.2814	-1.75%
2004-03-05	0	0.285	0.280	0.285	0.280	0.290	1,152,000	328,120	0.2848	0.285	0.280	0.285	0.280	0.290	1,152,000	0.2848	-1.72%
2004-03-04	0	0.290	0.285	0.290	0.275	0.290	1,444,000	414,300	0.2869	0.290	0.285	0.290	0.275	0.290	1,444,000	0.2869	3.57%
2004-03-03	0	0.280	0.275	0.285	0.275	0.285	4,196,000	1,174,140	0.2798	0.280	0.275	0.285	0.275	0.285	4,196,000	0.2798	-1.75%
2004-03-02	0	0.285	0.285	0.290	0.285	0.295	3,376,000	975,760	0.2890	0.285	0.285	0.290	0.285	0.295	3,376,000	0.2890	-5.00%
2004-03-01	0	0.300	0.300	0.305	0.300	0.310	1,148,000	351,780	0.3064	0.300	0.300	0.305	0.300	0.310	1,148,000	0.3064	-4.76%
2004-02-27	0	0.315	0.310	0.315	0.305	0.315	3,496,000	1,088,320	0.3113	0.315	0.310	0.315	0.305	0.315	3,496,000	0.3113	0.00%
2004-02-26	0	0.315	0.310	0.315	0.310	0.320	3,217,000	1,012,060	0.3146	0.315	0.310	0.315	0.310	0.320	3,217,000	0.3146	0.00%
2004-02-25	0	0.315	0.315	0.320	0.310	0.340	7,604,000	2,425,200	0.3189	0.315	0.315	0.320	0.310	0.340	7,604,000	0.3189	-5.97%
2004-02-24	0	0.335	0.330	0.335	0.335	0.350	6,224,000	2,116,120	0.3400	0.335	0.330	0.335	0.335	0.350	6,224,000	0.3400	-1.47%
2004-02-23	0	0.340	0.340	0.345	0.325	0.340	7,672,052	2,566,097	0.3345	0.340	0.340	0.345	0.325	0.340	7,672,052	0.3345	1.49%
2004-02-20	0	0.335	0.330	0.335	0.330	0.350	8,748,000	2,955,480	0.3378	0.335	0.330	0.335	0.330	0.350	8,748,000	0.3378	-1.47%
2004-02-19	0	0.340	0.340	0.345	0.325	0.355	22,596,000	7,706,240	0.3410	0.340	0.340	0.345	0.325	0.355	22,596,000	0.3410	4.62%
2004-02-18	0	0.325	0.325	0.330	0.320	0.345	8,924,000	2,934,580	0.3288	0.325	0.325	0.330	0.320	0.345	8,924,000	0.3288	-2.99%
2004-02-17	0	0.335	0.335	0.340	0.330	0.360	14,736,000	5,027,020	0.3411	0.335	0.335	0.340	0.330	0.360	14,736,000	0.3411	-6.94%
2004-02-16	0	0.360	0.355	0.360	0.315	0.365	21,616,000	7,212,740	0.3337	0.360	0.355	0.360	0.315	0.365	21,616,000	0.3337	16.13%
2004-02-13	0	0.310	0.310	0.315	0.305	0.320	8,340,000	2,613,480	0.3134	0.310	0.310	0.315	0.305	0.320	8,340,000	0.3134	1.64%
2004-02-12	0	0.305	0.305	0.310	0.305	0.310	5,212,000	1,594,480	0.3059	0.305	0.305	0.310	0.305	0.310	5,212,000	0.3059	-1.61%
2004-02-11	0	0.310	0.305	0.310	0.300	0.315	12,968,000	4,015,180	0.3096	0.310	0.305	0.310	0.300	0.315	12,968,000	0.3096	3.33%
2004-02-10	0	0.300	0.300	0.305	0.295	0.305	8,776,000	2,616,100	0.2981	0.300	0.300	0.305	0.295	0.305	8,776,000	0.2981	3.45%
2004-02-09	0	0.290	0.290	0.295	0.285	0.295	4,030,000	1,177,250	0.2921	0.290	0.290	0.295	0.285	0.295	4,030,000	0.2921	1.75%
2004-02-06	0	0.285	0.285	0.290	0.275	0.295	5,984,000	1,698,740	0.2839	0.285	0.285	0.290	0.275	0.295	5,984,000	0.2839	1.79%
2004-02-05	0	0.280	0.275	0.280	0.275	0.280	1,568,000	437,720	0.2792	0.280	0.275	0.280	0.275	0.280	1,568,000	0.2792	0.00%
2004-02-04	0	0.280	0.280	0.285	0.280	0.285	4,532,000	1,269,660	0.2802	0.280	0.280	0.285	0.280	0.285	4,532,000	0.2802	0.00%
2004-02-03	0	0.280	0.280	0.285	0.275	0.285	2,412,000	673,000	0.2790	0.280	0.280	0.285	0.275	0.285	2,412,000	0.2790	1.82%
2004-02-02	0	0.275	0.275	0.280	0.275	0.280	8,756,000	2,413,940	0.2757	0.275	0.275	0.280	0.275	0.280	8,756,000	0.2757	-1.79%
2004-01-30	0	0.280	0.280	0.285	0.275	0.285	5,728,000	1,609,040	0.2809	0.280	0.280	0.285	0.275	0.285	5,728,000	0.2809	1.82%
2004-01-29	0	0.275	0.275	0.280	0.270	0.280	2,604,000	718,060	0.2758	0.275	0.275	0.280	0.270	0.280	2,604,000	0.2758	-1.79%
2004-01-28	0	0.280	0.280	0.285	0.280	0.300	15,516,000	4,546,060	0.2930	0.280	0.280	0.285	0.280	0.300	15,516,000	0.2930	-6.67%
2004-01-27	0	0.300	0.295	0.300	0.270	0.305	18,169,166	5,346,523	0.2943	0.300	0.295	0.300	0.270	0.305	18,169,166	0.2943	7.14%
2004-01-26	0	0.280	0.275	0.280	0.270	0.280	4,376,000	1,215,980	0.2779	0.280	0.275	0.280	0.270	0.280	4,376,000	0.2779	3.70%
2004-01-21	0	0.270	0.265	0.275	0.265	0.270	1,660,000	445,200	0.2682	0.270	0.265	0.275	0.265	0.270	1,660,000	0.2682	3.85%
2004-01-20	0	0.260	0.260	0.265	0.255	0.265	2,188,000	570,400	0.2607	0.260	0.260	0.265	0.255	0.265	2,188,000	0.2607	1.96%
2004-01-19	0	0.255	0.255	0.265	0.255	0.260	940,000	244,020	0.2596	0.255	0.255	0.265	0.255	0.260	940,000	0.2596	-1.92%
2004-01-16	0	0.260	0.255	0.265	0.255	0.265	1,192,000	311,620	0.2614	0.260	0.255	0.265	0.255	0.265	1,192,000	0.2614	1.96%
2004-01-15	0	0.255	0.260	0.265	0.255	0.275	2,072,000	550,200	0.2655	0.255	0.260	0.265	0.255	0.275	2,072,000	0.2655	-7.27%
2004-01-14	0	0.275	0.270	0.275	0.260	0.275	1,452,000	384,520	0.2648	0.275	0.270	0.275	0.260	0.275	1,452,000	0.2648	3.77%
2004-01-13	0	0.265	0.260	0.270	0.255	0.280	5,584,000	1,481,340	0.2653	0.265	0.260	0.270	0.255	0.280	5,584,000	0.2653	-3.64%
2004-01-12	0	0.275	0.275	0.280	0.275	0.290	19,508,000	5,495,920	0.2817	0.275	0.275	0.280	0.275	0.290	19,508,000	0.2817	1.85%
2004-01-09	0	0.270	0.265	0.270	0.250	0.270	6,260,000	1,659,080	0.2650	0.270	0.265	0.270	0.250	0.270	6,260,000	0.2650	8.00%
2004-01-08	0	0.250	0.250	0.255	0.245	0.260	4,128,000	1,046,500	0.2535	0.250	0.250	0.255	0.245	0.260	4,128,000	0.2535	2.04%
2004-01-07	0	0.245	0.244	0.245	0.245	0.255	2,000,000	498,180	0.2491	0.245	0.244	0.245	0.245	0.255	2,000,000	0.2491	-1.21%
2004-01-06	0	0.248	0.248	0.249	0.235	0.255	4,212,000	1,041,400	0.2472	0.248	0.248	0.249	0.235	0.255	4,212,000	0.2472	5.98%
2004-01-05	0	0.234	0.234	0.237	0.230	0.238	2,466,000	576,284	0.2337	0.234	0.234	0.237	0.230	0.238	2,466,000	0.2337	0.86%
2004-01-02	0	0.232	0.231	0.232	0.229	0.232	588,000	136,136	0.2315	0.232	0.231	0.232	0.229	0.232	588,000	0.2315	0.00%
2003-12-31	0	0.232	0.229	0.232	0.230	0.232	562,000	129,996	0.2313	0.232	0.229	0.232	0.230	0.232	562,000	0.2313	0.43%
2003-12-30	0	0.231	0.231	0.236	0.231	0.244	4,188,000	1,000,896	0.2390	0.231	0.231	0.236	0.231	0.244	4,188,000	0.2390	-1.70%
2003-12-29	0	0.235	0.232	0.238	0.231	0.239	580,000	134,896	0.2326	0.235	0.232	0.238	0.231	0.239	580,000	0.2326	1.73%
2003-12-24	0	0.231	0.231	0.237	0.230	0.240	226,000	52,232	0.2311	0.231	0.231	0.237	0.230	0.240	226,000	0.2311	0.43%
2003-12-23	0	0.230	0.230	0.235	0.228	0.235	1,560,000	358,036	0.2295	0.230	0.230	0.235	0.228	0.235	1,560,000	0.2295	0.00%
2003-12-22	0	0.230	0.230	0.235	0.230	0.235	596,000	138,616	0.2326	0.230	0.230	0.235	0.230	0.235	596,000	0.2326	-0.43%
2003-12-19	0	0.231	0.230	0.240	0.231	0.232	552,000	127,744	0.2314	0.231	0.230	0.240	0.231	0.232	552,000	0.2314	0.00%
2003-12-18	0	0.231	0.230	0.231	0.235	0.236	1,164,000	273,840	0.2353	0.231	0.230	0.231	0.235	0.236	1,164,000	0.2353	-1.70%
2003-12-17	0	0.235	0.235	0.240	0.235	0.248	3,580,000	867,640	0.2424	0.235	0.235	0.240	0.235	0.248	3,580,000	0.2424	-2.89%
2003-12-16	0	0.242	0.242	0.245	0.242	0.260	1,516,000	374,376	0.2469	0.242	0.242	0.245	0.242	0.260	1,516,000	0.2469	1.68%
2003-12-15	0	0.238	0.242	0.244	0.238	0.260	4,350,000	1,068,974	0.2457	0.238	0.242	0.244	0.238	0.260	4,350,000	0.2457	-1.24%
2003-12-12	0	0.241	0.241	0.244	0.235	0.246	1,760,000	426,624	0.2424	0.241	0.241	0.244	0.235	0.246	1,760,000	0.2424	0.42%
2003-12-11	0	0.240	0.237	0.245	0.233	0.240	80,000	18,724	0.2341	0.240	0.237	0.245	0.233	0.240	80,000	0.2341	2.13%
2003-12-10	0	0.235	0.235	0.238	0.235	0.235	48,000	11,280	0.2350	0.235	0.235	0.238	0.235	0.235	48,000	0.2350	-0.84%
2003-12-09	0	0.237	0.237	0.240	0.234	0.240	428,000	100,940	0.2358	0.237	0.237	0.240	0.234	0.240	428,000	0.2358	-1.25%
2003-12-08	0	0.240	0.236	0.242	0.230	0.255	3,124,000	758,772	0.2429	0.240	0.236	0.242	0.230	0.255	3,124,000	0.2429	0.84%
2003-12-05	0	0.238	0.232	0.239	0.230	0.240	310,000	72,974	0.2354	0.238	0.232	0.239	0.230	0.240	310,000	0.2354	-1.65%
2003-12-04	0	0.242	0.237	0.242	0.234	0.243	1,048,000	247,436	0.2361	0.242	0.237	0.242	0.234	0.243	1,048,000	0.2361	1.68%
2003-12-03	0	0.238	0.238	0.243	0.236	0.243	572,000	136,688	0.2390	0.238	0.238	0.243	0.236	0.243	572,000	0.2390	-2.06%
2003-12-02	0	0.243	0.243	0.245	0.241	0.250	632,000	153,624	0.2431	0.243	0.243	0.245	0.241	0.250	632,000	0.2431	-2.41%
2003-12-01	0	0.249	0.249	0.250	0.238	0.250	1,048,000	253,548	0.2419	0.249	0.249	0.250	0.238	0.250	1,048,000	0.2419	2.05%
2003-11-28	0	0.244	0.243	0.244	0.238	0.248	1,308,000	318,964	0.2439	0.244	0.243	0.244	0.238	0.248	1,308,000	0.2439	3.83%
2003-11-27	0	0.235	0.235	0.244	0.235	0.235	8,000	1,880	0.2350	0.235	0.235	0.244	0.235	0.235	8,000	0.2350	1.73%
2003-11-26	0	0.231	0.231	0.240	0.231	0.235	100,000	23,468	0.2347	0.231	0.231	0.240	0.231	0.235	100,000	0.2347	0.43%
2003-11-25	0	0.230	0.230	0.240	0.230	0.230	8,000	1,840	0.2300	0.230	0.230	0.240	0.230	0.230	8,000	0.2300	-2.13%
2003-11-24	0	0.235	-	0.235	0.235	0.235	284,000	66,740	0.2350	0.235	-	0.235	0.235	0.235	284,000	0.2350	0.00%
2003-11-21	0	0.235	0.230	0.238	0.230	0.235	484,000	111,820	0.2310	0.235	0.230	0.238	0.230	0.235	484,000	0.2310	0.43%
2003-11-20	0	0.234	0.231	0.234	0.234	0.234	100,000	23,400	0.2340	0.234	0.231	0.234	0.234	0.234	100,000	0.2340	-3.31%
2003-11-19	0	0.242	0.242	0.250	0.228	0.249	1,164,000	280,432	0.2409	0.242	0.242	0.250	0.228	0.249	1,164,000	0.2409	2.54%
2003-11-18	0	0.236	0.236	0.250	0.236	0.240	536,000	127,796	0.2384	0.236	0.236	0.250	0.236	0.240	536,000	0.2384	-1.67%
2003-11-17	0	0.240	0.240	0.249	0.240	0.241	400,000	96,012	0.2400	0.240	0.240	0.249	0.240	0.241	400,000	0.2400	-3.23%
2003-11-14	0	0.248	0.243	0.248	0.242	0.248	384,000	93,916	0.2446	0.248	0.243	0.248	0.242	0.248	384,000	0.2446	1.22%
2003-11-13	0	0.245	0.241	0.245	0.236	0.245	732,000	175,752	0.2401	0.245	0.241	0.245	0.236	0.245	732,000	0.2401	1.66%
2003-11-12	0	0.241	0.237	0.241	0.236	0.241	368,000	87,328	0.2373	0.241	0.237	0.241	0.236	0.241	368,000	0.2373	2.12%
2003-11-11	0	0.236	0.236	0.242	0.230	0.249	828,000	196,428	0.2372	0.236	0.236	0.242	0.230	0.249	828,000	0.2372	-3.28%
2003-11-10	0	0.244	-	0.248	0.244	0.248	1,000,000	246,000	0.2460	0.244	-	0.248	0.244	0.248	1,000,000	0.2460	-1.21%
2003-11-07	0	0.247	0.247	0.250	0.244	0.247	464,000	113,580	0.2448	0.247	0.247	0.250	0.244	0.247	464,000	0.2448	-0.40%
2003-11-06	0	0.248	0.244	0.248	0.244	0.248	784,000	193,824	0.2472	0.248	0.244	0.248	0.244	0.248	784,000	0.2472	-2.75%
2003-11-05	0	0.255	0.249	0.255	0.246	0.255	1,944,000	484,544	0.2493	0.255	0.249	0.255	0.246	0.255	1,944,000	0.2493	2.00%
2003-11-04	0	0.250	0.248	0.250	0.248	0.255	1,548,000	387,332	0.2502	0.250	0.248	0.250	0.248	0.255	1,548,000	0.2502	-3.85%
2003-11-03	0	0.260	0.255	0.260	0.255	0.260	1,424,000	368,100	0.2585	0.260	0.255	0.260	0.255	0.260	1,424,000	0.2585	4.00%
2003-10-31	0	0.250	0.250	0.255	0.250	0.275	2,736,000	704,540	0.2575	0.250	0.250	0.255	0.250	0.275	2,736,000	0.2575	-7.41%
2003-10-30	0	0.270	0.270	0.275	0.260	0.275	11,108,000	2,990,640	0.2692	0.270	0.270	0.275	0.260	0.275	11,108,000	0.2692	10.20%
2003-10-29	0	0.245	0.245	0.248	0.239	0.247	1,582,000	380,630	0.2406	0.245	0.245	0.248	0.239	0.247	1,582,000	0.2406	0.00%
2003-10-28	0	0.245	0.243	0.245	0.243	0.249	784,000	192,596	0.2457	0.245	0.243	0.245	0.243	0.249	784,000	0.2457	0.00%
2003-10-27	0	0.245	0.245	0.247	0.240	0.245	468,000	114,460	0.2446	0.245	0.245	0.247	0.240	0.245	468,000	0.2446	2.08%
2003-10-24	0	0.240	0.240	0.247	0.235	0.240	1,856,000	443,820	0.2391	0.240	0.240	0.247	0.235	0.240	1,856,000	0.2391	2.56%
2003-10-23	0	0.234	0.234	0.247	0.230	0.250	1,960,000	484,808	0.2474	0.234	0.234	0.247	0.230	0.250	1,960,000	0.2474	-6.40%
2003-10-22	0	0.250	0.244	0.250	0.244	0.250	721,481	180,132	0.2497	0.250	0.244	0.250	0.244	0.250	721,481	0.2497	0.00%
2003-10-21	0	0.250	0.248	0.250	0.240	0.250	3,320,000	814,704	0.2454	0.250	0.248	0.250	0.240	0.250	3,320,000	0.2454	0.00%
2003-10-20	0	0.250	0.246	0.250	0.240	0.250	572,168	139,720	0.2442	0.250	0.246	0.250	0.240	0.250	572,168	0.2442	0.00%
2003-10-17	0	0.250	0.247	0.250	0.240	0.250	320,000	79,400	0.2481	0.250	0.247	0.250	0.240	0.250	320,000	0.2481	2.04%
2003-10-16	0	0.245	0.245	0.250	0.240	0.250	927,000	230,770	0.2489	0.245	0.245	0.250	0.240	0.250	927,000	0.2489	-2.00%
2003-10-15	0	0.250	0.242	0.250	0.240	0.250	900,000	223,032	0.2478	0.250	0.242	0.250	0.240	0.250	900,000	0.2478	2.04%
2003-10-14	0	0.245	0.240	0.248	0.245	0.260	1,040,000	261,940	0.2519	0.245	0.240	0.248	0.245	0.260	1,040,000	0.2519	-3.92%
2003-10-13	0	0.255	0.255	0.260	0.250	0.260	636,000	162,200	0.2550	0.255	0.255	0.260	0.250	0.260	636,000	0.2550	0.00%
2003-10-10	0	0.255	0.255	0.260	0.248	0.255	444,000	111,624	0.2514	0.255	0.255	0.260	0.248	0.255	444,000	0.2514	2.00%
2003-10-09	0	0.250	0.245	0.250	0.244	0.250	496,000	123,520	0.2490	0.250	0.245	0.250	0.244	0.250	496,000	0.2490	0.00%
2003-10-08	0	0.250	0.250	0.255	0.240	0.270	3,336,000	859,860	0.2578	0.250	0.250	0.255	0.240	0.270	3,336,000	0.2578	0.00%
2003-10-07	0	0.250	0.250	0.255	0.240	0.255	1,414,588	350,423	0.2477	0.250	0.250	0.255	0.240	0.255	1,414,588	0.2477	0.40%
2003-10-06	0	0.249	0.247	0.249	0.240	0.250	1,240,000	307,384	0.2479	0.249	0.247	0.249	0.240	0.250	1,240,000	0.2479	-0.40%
2003-10-03	0	0.250	0.248	0.250	0.240	0.250	1,422,000	350,880	0.2468	0.250	0.248	0.250	0.240	0.250	1,422,000	0.2468	3.73%
2003-10-02	0	0.241	0.241	0.245	0.240	0.245	260,000	63,092	0.2427	0.241	0.241	0.245	0.240	0.245	260,000	0.2427	0.42%
2003-09-30	0	0.240	0.240	0.247	0.240	0.245	1,036,000	250,432	0.2417	0.240	0.240	0.247	0.240	0.245	1,036,000	0.2417	-0.41%
2003-09-29	0	0.241	0.241	0.255	0.240	0.241	260,000	62,408	0.2400	0.241	0.241	0.255	0.240	0.241	260,000	0.2400	-5.49%
2003-09-26	0	0.255	0.255	0.260	0.245	0.245	48,000	11,760	0.2450	0.255	0.255	0.260	0.245	0.245	48,000	0.2450	0.00%
2003-09-25	0	0.255	0.250	0.255	0.250	0.255	844,000	211,160	0.2502	0.255	0.250	0.255	0.250	0.255	844,000	0.2502	-1.92%
2003-09-24	0	0.260	0.255	0.265	0.248	0.260	1,368,000	348,564	0.2548	0.260	0.255	0.265	0.248	0.260	1,368,000	0.2548	4.00%
2003-09-23	0	0.250	0.250	0.255	0.244	0.255	1,132,000	281,796	0.2489	0.250	0.250	0.255	0.244	0.255	1,132,000	0.2489	0.00%
2003-09-22	0	0.250	0.235	0.250	0.250	0.250	400,000	100,000	0.2500	0.250	0.235	0.250	0.250	0.250	400,000	0.2500	0.00%
2003-09-19	0	0.250	0.250	0.260	0.250	0.270	1,048,000	267,380	0.2551	0.250	0.250	0.260	0.250	0.270	1,048,000	0.2551	-1.96%
2003-09-18	0	0.255	0.250	0.260	0.250	0.260	2,651,000	676,115	0.2550	0.255	0.250	0.260	0.250	0.260	2,651,000	0.2550	-1.92%
2003-09-17	0	0.260	0.260	0.265	0.260	0.270	1,104,000	295,280	0.2675	0.260	0.260	0.265	0.260	0.270	1,104,000	0.2675	-3.70%
2003-09-16	0	0.270	0.265	0.275	0.260	0.270	1,108,000	296,380	0.2675	0.270	0.265	0.275	0.260	0.270	1,108,000	0.2675	0.00%
2003-09-15	0	0.270	0.265	0.270	0.265	0.275	2,288,000	619,840	0.2709	0.270	0.265	0.270	0.265	0.275	2,288,000	0.2709	1.89%
2003-09-11	0	0.265	0.265	0.275	0.255	0.265	2,460,000	641,700	0.2609	0.265	0.265	0.275	0.255	0.265	2,460,000	0.2609	3.92%
2003-09-10	0	0.255	0.250	0.255	0.250	0.270	3,200,000	818,220	0.2557	0.255	0.250	0.255	0.250	0.270	3,200,000	0.2557	-5.56%
2003-09-09	0	0.270	0.265	0.270	0.265	0.290	6,076,000	1,710,640	0.2815	0.270	0.265	0.270	0.265	0.290	6,076,000	0.2815	-5.26%
2003-09-08	0	0.285	0.280	0.285	0.275	0.290	4,246,000	1,190,630	0.2804	0.285	0.280	0.285	0.275	0.290	4,246,000	0.2804	0.00%
2003-09-05	0	0.285	0.280	0.285	0.285	0.300	4,599,000	1,334,390	0.2901	0.285	0.280	0.285	0.285	0.300	4,599,000	0.2901	0.00%
2003-09-04	0	0.285	0.285	0.290	0.280	0.330	17,596,000	5,203,280	0.2957	0.285	0.285	0.290	0.280	0.330	17,596,000	0.2957	-8.06%
2003-09-03	0	0.310	0.310	0.315	0.275	0.320	21,232,000	6,370,900	0.3001	0.310	0.310	0.315	0.275	0.320	21,232,000	0.3001	10.71%
2003-09-02	0	0.280	0.275	0.280	0.270	0.285	1,416,000	394,900	0.2789	0.280	0.275	0.280	0.270	0.285	1,416,000	0.2789	-1.75%
2003-09-01	0	0.285	0.280	0.285	0.275	0.290	5,964,000	1,686,420	0.2828	0.285	0.280	0.285	0.275	0.290	5,964,000	0.2828	3.64%
2003-08-29	0	0.275	0.275	0.280	0.270	0.280	3,884,000	1,072,340	0.2761	0.275	0.275	0.280	0.270	0.280	3,884,000	0.2761	3.77%
2003-08-28	0	0.265	0.265	0.270	0.255	0.275	7,614,000	2,023,240	0.2657	0.265	0.265	0.270	0.255	0.275	7,614,000	0.2657	1.92%
2003-08-27	0	0.260	0.260	0.265	0.250	0.265	2,993,000	768,540	0.2568	0.260	0.260	0.265	0.250	0.265	2,993,000	0.2568	-1.89%
2003-08-26	0	0.265	0.260	0.270	0.250	0.265	4,621,200	1,183,314	0.2561	0.265	0.260	0.270	0.250	0.265	4,621,200	0.2561	0.00%
2003-08-25	0	0.265	0.260	0.265	0.250	0.285	8,084,000	2,116,060	0.2618	0.265	0.260	0.265	0.250	0.285	8,084,000	0.2618	-5.36%
2003-08-22	0	0.280	0.275	0.280	0.255	0.300	16,184,000	4,561,980	0.2819	0.280	0.275	0.280	0.255	0.300	16,184,000	0.2819	-6.67%
2003-08-21	0	0.300	0.300	0.305	0.290	0.340	73,392,000	22,953,580	0.3128	0.300	0.300	0.305	0.290	0.340	73,392,000	0.3128	21.46%
2003-08-20	0	0.247	0.246	0.247	0.205	0.248	23,056,000	5,382,208	0.2334	0.247	0.246	0.247	0.205	0.248	23,056,000	0.2334	17.62%
2003-08-19	0	0.210	0.210	0.214	0.207	0.215	3,128,000	661,864	0.2116	0.210	0.210	0.214	0.207	0.215	3,128,000	0.2116	-2.78%
2003-08-18	0	0.216	0.213	0.216	0.200	0.216	1,760,000	371,200	0.2109	0.216	0.213	0.216	0.200	0.216	1,760,000	0.2109	6.93%
2003-08-15	0	0.202	0.202	0.208	0.199	0.210	1,728,000	348,964	0.2019	0.202	0.202	0.208	0.199	0.210	1,728,000	0.2019	1.00%
2003-08-14	0	0.200	0.200	0.205	0.200	0.214	2,148,000	447,224	0.2082	0.200	0.200	0.205	0.200	0.214	2,148,000	0.2082	-2.44%
2003-08-13	0	0.205	0.201	0.205	0.180	0.210	1,444,000	288,848	0.2000	0.205	0.201	0.205	0.180	0.210	1,444,000	0.2000	13.89%
2003-08-12	0	0.180	0.180	0.225	0.180	0.180	44,000	7,920	0.1800	0.180	0.180	0.225	0.180	0.180	44,000	0.1800	0.00%
2003-08-11	0	0.180	0.180	0.188	0.172	0.180	676,000	119,940	0.1774	0.180	0.180	0.188	0.172	0.180	676,000	0.1774	-1.10%
2003-08-08	0	0.182	0.182	0.190	-	-	0	0	-	0.182	0.182	0.190	-	-	0	-	0.00%
2003-08-07	0	0.182	0.182	0.190	-	-	0	0	-	0.182	0.182	0.190	-	-	0	-	0.00%
2003-08-06	0	0.182	0.182	-	0.182	0.182	432,000	78,624	0.1820	0.182	0.182	-	0.182	0.182	432,000	0.1820	-4.21%
2003-08-05	0	0.190	0.190	0.195	0.190	0.195	52,000	10,080	0.1938	0.190	0.190	0.195	0.190	0.195	52,000	0.1938	-2.56%
2003-08-04	0	0.195	0.190	0.199	0.195	0.195	124,000	24,180	0.1950	0.195	0.190	0.199	0.195	0.195	124,000	0.1950	0.00%
2003-08-01	0	0.195	0.191	0.195	0.190	0.195	112,000	21,680	0.1936	0.195	0.191	0.195	0.190	0.195	112,000	0.1936	1.04%
2003-07-31	0	0.193	0.193	-	0.190	0.193	186,904	35,805	0.1916	0.193	0.193	-	0.190	0.193	186,904	0.1916	4.32%
2003-07-30	0	0.185	0.185	-	0.185	0.185	108,000	19,880	0.1841	0.185	0.185	-	0.185	0.185	108,000	0.1841	0.00%
2003-07-29	0	0.185	0.185	-	0.185	0.185	112,000	20,720	0.1850	0.185	0.185	-	0.185	0.185	112,000	0.1850	-3.14%
2003-07-28	0	0.191	0.191	0.200	0.191	0.199	200,000	38,152	0.1908	0.191	0.191	0.200	0.191	0.199	200,000	0.1908	0.00%
2003-07-25	0	0.191	0.191	0.203	0.191	0.195	124,000	23,892	0.1927	0.191	0.191	0.203	0.191	0.195	124,000	0.1927	0.00%
2003-07-24	0	0.191	0.191	0.202	0.191	0.191	60,000	11,460	0.1910	0.191	0.191	0.202	0.191	0.191	60,000	0.1910	-0.52%
2003-07-23	0	0.192	0.192	0.200	0.192	0.195	220,000	42,560	0.1935	0.192	0.192	0.200	0.192	0.195	220,000	0.1935	1.05%
2003-07-22	0	0.190	0.190	0.208	0.190	0.200	204,000	39,760	0.1949	0.190	0.190	0.208	0.190	0.200	204,000	0.1949	-11.63%
2003-07-21	0	0.215	0.207	0.215	0.208	0.215	20,000	4,272	0.2136	0.215	0.207	0.215	0.208	0.215	20,000	0.2136	3.37%
2003-07-18	0	0.208	0.205	0.209	0.203	0.208	500,000	102,420	0.2048	0.208	0.205	0.209	0.203	0.208	500,000	0.2048	3.48%
2003-07-17	0	0.201	0.201	0.205	0.201	0.211	1,288,000	260,984	0.2026	0.201	0.201	0.205	0.201	0.211	1,288,000	0.2026	-3.83%
2003-07-16	0	0.209	0.208	0.209	0.200	0.218	1,336,000	280,928	0.2103	0.209	0.208	0.209	0.200	0.218	1,336,000	0.2103	0.48%
2003-07-15	0	0.208	0.207	0.209	0.201	0.228	3,124,000	671,772	0.2150	0.208	0.207	0.209	0.201	0.228	3,124,000	0.2150	-6.31%
2003-07-14	0	0.222	0.219	0.222	0.200	0.224	3,748,000	800,576	0.2136	0.222	0.219	0.222	0.200	0.224	3,748,000	0.2136	11.00%
2003-07-11	0	0.200	0.193	0.200	0.197	0.200	440,000	87,280	0.1984	0.200	0.193	0.200	0.197	0.200	440,000	0.1984	-2.44%
2003-07-10	0	0.205	0.200	0.205	0.182	0.205	1,668,000	314,076	0.1883	0.205	0.200	0.205	0.182	0.205	1,668,000	0.1883	8.47%
2003-07-09	0	0.189	0.189	0.194	0.182	0.189	792,000	146,312	0.1847	0.189	0.189	0.194	0.182	0.189	792,000	0.1847	3.85%
2003-07-08	0	0.182	0.182	0.187	0.180	0.185	1,164,000	213,256	0.1832	0.182	0.182	0.187	0.180	0.185	1,164,000	0.1832	1.11%
2003-07-07	0	0.180	0.180	0.185	0.180	0.180	48,000	8,640	0.1800	0.180	0.180	0.185	0.180	0.180	48,000	0.1800	0.00%
2003-07-04	0	0.180	0.180	0.185	0.175	0.175	60,000	10,500	0.1750	0.180	0.180	0.185	0.175	0.175	60,000	0.1750	0.00%
2003-07-03	0	0.180	0.180	0.188	0.175	0.180	80,000	14,260	0.1783	0.180	0.180	0.188	0.175	0.180	80,000	0.1783	-4.26%
2003-07-02	0	0.188	0.180	0.188	0.175	0.188	504,000	92,116	0.1828	0.188	0.180	0.188	0.175	0.188	504,000	0.1828	8.67%
2003-06-30	0	0.173	0.173	0.193	0.170	0.193	236,000	44,104	0.1869	0.173	0.173	0.193	0.170	0.193	236,000	0.1869	-11.28%
2003-06-27	0	0.195	0.184	0.195	0.184	0.195	136,000	26,020	0.1913	0.195	0.184	0.195	0.184	0.195	136,000	0.1913	2.63%
2003-06-26	0	0.190	0.179	0.190	0.179	0.190	344,000	62,812	0.1826	0.190	0.179	0.190	0.179	0.190	344,000	0.1826	5.56%
2003-06-25	0	0.180	0.180	0.185	0.178	0.186	160,000	28,660	0.1791	0.180	0.180	0.185	0.178	0.186	160,000	0.1791	1.12%
2003-06-24	0	0.178	0.178	0.185	0.170	0.177	48,000	8,356	0.1741	0.178	0.178	0.185	0.170	0.177	48,000	0.1741	1.71%
2003-06-23	0	0.175	0.175	0.180	0.170	0.177	266,786	46,704	0.1751	0.175	0.175	0.180	0.170	0.177	266,786	0.1751	0.00%
2003-06-20	0	0.175	0.175	0.180	0.175	0.180	180,000	32,300	0.1794	0.175	0.175	0.180	0.175	0.180	180,000	0.1794	-3.85%
2003-06-19	0	0.182	0.182	0.190	0.180	0.181	728,000	131,568	0.1807	0.182	0.182	0.190	0.180	0.181	728,000	0.1807	0.00%
2003-06-18	0	0.182	0.180	0.189	0.182	0.190	172,000	32,496	0.1889	0.182	0.180	0.189	0.182	0.190	172,000	0.1889	-1.09%
2003-06-17	0	0.184	0.184	0.190	0.184	0.190	635,000	118,620	0.1868	0.184	0.184	0.190	0.184	0.190	635,000	0.1868	-6.12%
2003-06-16	0	0.196	0.195	0.196	0.193	0.200	432,712	85,256	0.1970	0.196	0.195	0.196	0.193	0.200	432,712	0.1970	-2.00%
2003-06-13	0	0.200	0.195	0.205	0.190	0.200	672,000	133,060	0.1980	0.200	0.195	0.205	0.190	0.200	672,000	0.1980	1.52%
2003-06-12	0	0.197	0.194	0.200	0.189	0.197	152,000	29,476	0.1939	0.197	0.194	0.200	0.189	0.197	152,000	0.1939	1.03%
2003-06-11	0	0.195	0.190	0.195	0.195	0.196	681,100	133,109	0.1954	0.195	0.190	0.195	0.195	0.196	681,100	0.1954	0.00%
2003-06-10	0	0.195	0.190	0.195	0.180	0.195	548,000	102,732	0.1875	0.195	0.190	0.195	0.180	0.195	548,000	0.1875	5.41%
2003-06-09	0	0.185	0.185	0.200	0.180	0.195	592,000	108,840	0.1839	0.185	0.185	0.200	0.180	0.195	592,000	0.1839	-3.65%
2003-06-06	0	0.192	0.191	0.195	0.190	0.200	1,324,000	254,004	0.1918	0.192	0.191	0.195	0.190	0.200	1,324,000	0.1918	-4.00%
2003-06-05	0	0.200	0.200	0.218	0.195	0.226	840,640	172,921	0.2057	0.200	0.200	0.218	0.195	0.226	840,640	0.2057	-8.26%
2003-06-03	0	0.218	0.215	0.218	0.210	0.218	2,016,000	429,968	0.2133	0.218	0.215	0.218	0.210	0.218	2,016,000	0.2133	-0.91%
2003-06-02	0	0.220	0.216	0.223	0.214	0.235	8,532,000	1,921,700	0.2252	0.220	0.216	0.223	0.214	0.235	8,532,000	0.2252	7.32%
2003-05-30	0	0.205	0.208	0.209	0.183	0.210	9,024,000	1,790,192	0.1984	0.205	0.208	0.209	0.183	0.210	9,024,000	0.1984	8.47%
2003-05-29	0	0.189	0.171	0.189	0.165	0.190	860,000	148,940	0.1732	0.189	0.171	0.189	0.165	0.190	860,000	0.1732	12.50%
2003-05-28	0	0.168	0.168	0.175	0.168	0.168	28,000	4,704	0.1680	0.168	0.168	0.175	0.168	0.168	28,000	0.1680	0.00%
2003-05-27	0	0.168	0.168	0.175	0.168	0.178	444,000	76,636	0.1726	0.168	0.168	0.175	0.168	0.178	444,000	0.1726	-5.62%
2003-05-26	0	0.178	0.177	-	0.164	0.178	1,635,100	287,373	0.1758	0.178	0.177	-	0.164	0.178	1,635,100	0.1758	7.23%
2003-05-23	0	0.166	0.166	0.174	0.165	0.168	268,000	44,848	0.1673	0.166	0.166	0.174	0.165	0.168	268,000	0.1673	0.00%
2003-05-22	0	0.166	0.165	0.170	0.165	0.166	48,000	7,940	0.1654	0.166	0.165	0.170	0.165	0.166	48,000	0.1654	-2.35%
2003-05-21	0	0.170	0.168	0.175	0.162	0.170	412,000	68,632	0.1666	0.170	0.168	0.175	0.162	0.170	412,000	0.1666	4.29%
2003-05-20	0	0.163	0.163	0.174	0.158	0.163	152,000	24,544	0.1615	0.163	0.163	0.174	0.158	0.163	152,000	0.1615	-2.98%
2003-05-19	0	0.168	0.168	0.175	-	-	0	0	-	0.168	0.168	0.175	-	-	0	-	4.35%
2003-05-16	0	0.161	0.161	-	0.150	0.150	8,000	1,200	0.1500	0.161	0.161	-	0.150	0.150	8,000	0.1500	-6.40%
2003-05-15	0	0.172	0.165	0.175	0.165	0.172	74,000	12,565	0.1698	0.172	0.165	0.175	0.165	0.172	74,000	0.1698	-0.58%
2003-05-14	0	0.173	0.171	0.175	0.164	0.175	468,000	80,124	0.1712	0.173	0.171	0.175	0.164	0.175	468,000	0.1712	2.98%
2003-05-13	0	0.168	0.168	0.180	0.168	0.175	268,000	46,044	0.1718	0.168	0.168	0.180	0.168	0.175	268,000	0.1718	-2.33%
2003-05-12	0	0.172	0.172	0.180	0.158	0.178	635,000	107,126	0.1687	0.172	0.172	0.180	0.158	0.178	635,000	0.1687	-3.37%
2003-05-09	0	0.178	0.178	0.180	0.156	0.180	1,864,000	331,844	0.1780	0.178	0.178	0.180	0.156	0.180	1,864,000	0.1780	14.10%
2003-05-07	0	0.156	0.156	0.168	0.150	0.175	96,000	16,100	0.1677	0.156	0.156	0.168	0.150	0.175	96,000	0.1677	-8.24%
2003-05-06	0	0.170	0.156	0.170	-	-	0	0	-	0.170	0.156	0.170	-	-	0	-	0.00%
2003-05-05	0	0.170	0.160	0.178	0.160	0.170	132,000	22,240	0.1685	0.170	0.160	0.178	0.160	0.170	132,000	0.1685	0.00%
2003-05-02	0	0.170	0.160	0.180	0.150	0.170	528,000	89,580	0.1697	0.170	0.160	0.180	0.150	0.170	528,000	0.1697	2.41%
2003-04-30	0	0.166	0.151	0.166	-	-	0	0	-	0.166	0.151	0.166	-	-	0	-	0.00%
2003-04-29	0	0.166	0.166	0.170	0.160	0.170	140,000	23,600	0.1686	0.166	0.166	0.170	0.160	0.170	140,000	0.1686	-2.35%
2003-04-28	0	0.170	0.170	0.178	0.150	0.170	120,000	21,140	0.1762	0.170	0.170	0.178	0.150	0.170	120,000	0.1762	-5.03%
2003-04-25	0	0.179	0.170	0.179	0.180	0.180	576,000	103,680	0.1800	0.179	0.170	0.179	0.180	0.180	576,000	0.1800	-0.56%
2003-04-24	0	0.180	0.172	0.181	0.170	0.183	784,000	142,108	0.1813	0.180	0.172	0.181	0.170	0.183	784,000	0.1813	0.00%
2003-04-23	0	0.180	0.180	0.184	0.180	0.184	2,096,000	382,188	0.1823	0.180	0.180	0.184	0.180	0.184	2,096,000	0.1823	-0.55%
2003-04-22	0	0.181	0.171	0.187	0.181	0.185	500,000	92,180	0.1844	0.181	0.171	0.187	0.181	0.185	500,000	0.1844	-1.09%
2003-04-17	0	0.183	0.175	0.186	0.173	0.185	1,088,000	198,036	0.1820	0.183	0.175	0.186	0.173	0.185	1,088,000	0.1820	3.98%
2003-04-16	0	0.176	0.176	0.181	0.170	0.186	323,000	57,084	0.1767	0.176	0.176	0.181	0.170	0.186	323,000	0.1767	-2.76%
2003-04-15	0	0.181	0.181	0.185	0.180	0.185	1,240,000	227,600	0.1835	0.181	0.181	0.185	0.180	0.185	1,240,000	0.1835	2.26%
2003-04-14	0	0.177	0.177	0.185	0.170	0.180	336,000	58,816	0.1750	0.177	0.177	0.185	0.170	0.180	336,000	0.1750	1.14%
2003-04-11	0	0.175	0.175	0.180	0.170	0.177	570,722	100,240	0.1756	0.175	0.175	0.180	0.170	0.177	570,722	0.1756	-1.13%
2003-04-10	0	0.177	0.177	0.188	-	-	0	0	-	0.177	0.177	0.188	-	-	0	-	0.00%
2003-04-09	0	0.177	0.177	0.185	0.172	0.178	436,000	76,808	0.1762	0.177	0.177	0.185	0.172	0.178	436,000	0.1762	-0.56%
2003-04-08	0	0.178	0.178	0.186	0.178	0.180	946,000	170,060	0.1798	0.178	0.178	0.186	0.178	0.180	946,000	0.1798	-3.78%
2003-04-07	0	0.185	0.175	0.186	0.180	0.185	396,000	71,580	0.1808	0.185	0.175	0.186	0.180	0.185	396,000	0.1808	1.65%
2003-04-04	0	0.182	0.167	0.182	-	-	0	0	-	0.182	0.167	0.182	-	-	0	-	-0.55%
2003-04-03	0	0.183	0.165	0.183	0.165	0.183	128,000	22,920	0.1791	0.183	0.165	0.183	0.165	0.183	128,000	0.1791	4.57%
2003-04-02	0	0.175	0.170	0.184	0.170	0.175	12,000	2,060	0.1717	0.175	0.170	0.184	0.170	0.175	12,000	0.1717	-2.78%
2003-04-01	0	0.180	0.170	0.183	-	-	0	0	-	0.180	0.170	0.183	-	-	0	-	0.00%
2003-03-31	0	0.180	0.180	0.184	0.170	0.180	1,036,000	184,160	0.1778	0.180	0.180	0.184	0.170	0.180	1,036,000	0.1778	-2.70%
2003-03-28	0	0.185	0.175	0.185	0.185	0.185	100,000	18,500	0.1850	0.185	0.175	0.185	0.185	0.185	100,000	0.1850	2.78%
2003-03-27	0	0.180	0.170	0.185	0.180	0.180	212,000	38,160	0.1800	0.180	0.170	0.185	0.180	0.180	212,000	0.1800	-0.55%
2003-03-26	0	0.181	0.181	0.188	0.180	0.181	424,000	76,644	0.1808	0.181	0.181	0.188	0.180	0.181	424,000	0.1808	0.56%
2003-03-25	0	0.180	0.171	0.180	0.180	0.180	272,000	48,960	0.1800	0.180	0.171	0.180	0.180	0.180	272,000	0.1800	0.00%
2003-03-24	0	0.180	0.174	0.180	0.170	0.180	274,880	48,155	0.1752	0.180	0.174	0.180	0.170	0.180	274,880	0.1752	-4.26%
2003-03-21	0	0.188	-	0.188	-	-	0	0	-	0.188	-	0.188	-	-	0	-	0.00%
2003-03-20	0	0.188	0.180	0.190	0.180	0.188	2,344,000	436,136	0.1861	0.188	0.180	0.190	0.180	0.188	2,344,000	0.1861	2.73%
2003-03-19	0	0.183	0.183	0.188	0.173	0.186	2,048,000	379,416	0.1853	0.183	0.183	0.188	0.173	0.186	2,048,000	0.1853	0.55%
2003-03-18	0	0.182	0.182	0.188	0.182	0.186	620,000	114,856	0.1853	0.182	0.182	0.188	0.182	0.186	620,000	0.1853	-1.62%
2003-03-17	0	0.185	0.180	0.187	0.180	0.186	2,061,000	378,825	0.1838	0.185	0.180	0.187	0.180	0.186	2,061,000	0.1838	8.82%
2003-03-14	0	0.170	0.170	0.190	-	-	0	0	-	0.170	0.170	0.190	-	-	0	-	0.00%
2003-03-13	0	0.170	0.166	0.185	0.170	0.170	100,000	17,000	0.1700	0.170	0.166	0.185	0.170	0.170	100,000	0.1700	-2.86%
2003-03-12	0	0.175	0.175	0.190	0.175	0.175	80,000	14,000	0.1750	0.175	0.175	0.190	0.175	0.175	80,000	0.1750	-5.41%
2003-03-11	0	0.185	0.175	0.185	-	-	0	0	-	0.185	0.175	0.185	-	-	0	-	0.00%
2003-03-10	0	0.185	0.185	0.190	0.175	0.190	628,000	116,540	0.1856	0.185	0.185	0.190	0.175	0.190	628,000	0.1856	0.00%
2003-03-07	0	0.185	0.185	0.192	0.185	0.193	524,000	99,740	0.1903	0.185	0.185	0.192	0.185	0.193	524,000	0.1903	-2.63%
2003-03-06	0	0.190	0.188	0.193	0.185	0.193	1,410,000	265,218	0.1881	0.190	0.188	0.193	0.185	0.193	1,410,000	0.1881	8.57%
2003-03-05	0	0.175	0.170	0.190	-	-	0	0	-	0.175	0.170	0.190	-	-	0	-	0.00%
2003-03-04	0	0.175	0.175	0.193	0.172	0.180	144,000	25,824	0.1793	0.175	0.175	0.193	0.172	0.180	144,000	0.1793	-3.31%
2003-03-03	0	0.181	0.181	0.193	0.180	0.185	172,000	31,640	0.1840	0.181	0.181	0.193	0.180	0.185	172,000	0.1840	3.43%
2003-02-28	0	0.175	0.173	0.190	0.175	0.175	100,000	17,500	0.1750	0.175	0.173	0.190	0.175	0.175	100,000	0.1750	-7.89%
2003-02-27	0	0.190	0.190	0.193	0.184	0.190	1,144,000	216,264	0.1890	0.190	0.190	0.193	0.184	0.190	1,144,000	0.1890	6.15%
2003-02-26	0	0.179	0.179	0.190	0.179	0.180	56,500	10,121	0.1791	0.179	0.179	0.190	0.179	0.180	56,500	0.1791	-0.56%
2003-02-25	0	0.180	0.170	0.195	0.180	0.180	28,000	5,040	0.1800	0.180	0.170	0.195	0.180	0.180	28,000	0.1800	-3.74%
2003-02-24	0	0.187	0.187	0.195	0.180	0.190	720,000	135,784	0.1886	0.187	0.187	0.195	0.180	0.190	720,000	0.1886	3.89%
2003-02-21	0	0.180	0.180	0.200	0.175	0.185	214,000	38,550	0.1801	0.180	0.180	0.200	0.175	0.185	214,000	0.1801	-5.26%
2003-02-20	0	0.190	0.172	0.198	-	-	0	0	-	0.190	0.172	0.198	-	-	0	-	0.00%
2003-02-19	0	0.190	0.176	0.195	0.190	0.190	27,000	5,070	0.1878	0.190	0.176	0.195	0.190	0.190	27,000	0.1878	-2.56%
2003-02-18	0	0.195	0.195	-	0.180	0.180	12,000	2,160	0.1800	0.195	0.195	-	0.180	0.180	12,000	0.1800	8.33%
2003-02-17	0	0.180	0.178	0.198	0.170	0.180	109,680	19,629	0.1790	0.180	0.178	0.198	0.170	0.180	109,680	0.1790	-9.09%
2003-02-14	0	0.198	0.173	0.198	0.200	0.200	40,000	8,000	0.2000	0.198	0.173	0.198	0.200	0.200	40,000	0.2000	2.06%
2003-02-13	0	0.194	0.189	0.194	0.192	0.194	2,148,000	414,364	0.1929	0.194	0.189	0.194	0.192	0.194	2,148,000	0.1929	2.11%
2003-02-12	0	0.190	0.190	0.196	0.180	0.192	352,000	66,916	0.1901	0.190	0.190	0.196	0.180	0.192	352,000	0.1901	3.26%
2003-02-11	0	0.184	0.184	0.195	0.184	0.184	84,000	15,456	0.1840	0.184	0.184	0.195	0.184	0.184	84,000	0.1840	-4.17%
2003-02-10	0	0.192	0.185	0.195	0.185	0.194	432,000	83,120	0.1924	0.192	0.185	0.195	0.185	0.194	432,000	0.1924	-2.04%
2003-02-07	0	0.196	-	0.196	0.190	0.196	708,000	136,208	0.1924	0.196	-	0.196	0.190	0.196	708,000	0.1924	2.08%
2003-02-06	0	0.192	0.182	0.193	0.180	0.192	1,788,000	341,712	0.1911	0.192	0.182	0.193	0.180	0.192	1,788,000	0.1911	6.67%
2003-02-05	0	0.180	0.169	0.188	0.160	0.180	356,000	60,984	0.1713	0.180	0.169	0.188	0.160	0.180	356,000	0.1713	5.88%
2003-02-04	0	0.170	0.170	0.199	-	-	0	0	-	0.170	0.170	0.199	-	-	0	-	0.00%
2003-01-30	0	0.170	0.160	0.199	-	-	0	0	-	0.170	0.160	0.199	-	-	0	-	0.00%
2003-01-29	0	0.170	0.170	0.185	0.170	0.170	48,000	8,160	0.1700	0.170	0.170	0.185	0.170	0.170	48,000	0.1700	-5.56%
2003-01-28	0	0.180	0.176	0.185	0.176	0.180	1,820,000	327,568	0.1800	0.180	0.176	0.185	0.176	0.180	1,820,000	0.1800	0.00%
2003-01-27	0	0.180	-	0.183	0.176	0.180	344,000	61,104	0.1776	0.180	-	0.183	0.176	0.180	344,000	0.1776	-0.55%
2003-01-24	0	0.181	0.181	0.189	0.178	0.182	289,500	51,807	0.1790	0.181	0.181	0.189	0.178	0.182	289,500	0.1790	1.69%
2003-01-23	0	0.178	0.177	0.199	0.175	0.179	2,444,000	432,476	0.1770	0.178	0.177	0.199	0.175	0.179	2,444,000	0.1770	-0.56%
2003-01-22	0	0.179	0.175	0.188	0.174	0.182	3,840,400	686,984	0.1789	0.179	0.175	0.188	0.174	0.182	3,840,400	0.1789	2.87%
2003-01-21	0	0.174	0.170	0.200	0.174	0.175	156,000	27,284	0.1749	0.174	0.170	0.200	0.174	0.175	156,000	0.1749	-0.57%
2003-01-20	0	0.175	0.175	0.205	0.175	0.175	48,000	8,400	0.1750	0.175	0.175	0.205	0.175	0.175	48,000	0.1750	-3.85%
2003-01-17	0	0.182	0.175	0.210	0.171	0.182	308,000	53,056	0.1723	0.182	0.175	0.210	0.171	0.182	308,000	0.1723	0.00%
2003-01-16	0	0.182	0.182	0.195	0.181	0.182	48,000	8,696	0.1812	0.182	0.182	0.195	0.181	0.182	48,000	0.1812	-4.21%
2003-01-15	0	0.190	0.185	0.198	-	-	0	0	-	0.190	0.185	0.198	-	-	0	-	0.00%
2003-01-14	0	0.190	0.190	0.204	0.190	0.200	205,000	40,710	0.1986	0.190	0.190	0.204	0.190	0.200	205,000	0.1986	-5.00%
2003-01-13	0	0.200	0.200	0.208	0.200	0.202	344,000	68,816	0.2000	0.200	0.200	0.208	0.200	0.202	344,000	0.2000	0.00%
2003-01-10	0	0.200	0.190	0.205	0.188	0.200	508,000	97,544	0.1920	0.200	0.190	0.205	0.188	0.200	508,000	0.1920	4.17%
2003-01-09	0	0.192	0.192	0.210	0.190	0.210	652,000	126,960	0.1947	0.192	0.192	0.210	0.190	0.210	652,000	0.1947	-12.73%
2003-01-08	0	0.220	-	0.220	-	-	0	0	-	0.220	-	0.220	-	-	0	-	-8.33%
2003-01-07	0	0.240	-	0.240	-	-	0	0	-	0.240	-	0.240	-	-	0	-	-1.23%
2003-01-06	0	0.243	-	0.243	-	-	0	0	-	0.243	-	0.243	-	-	0	-	0.00%
2003-01-03	0	0.243	-	0.243	-	-	0	0	-	0.243	-	0.243	-	-	0	-	0.00%
2003-01-02	0	0.243	-	0.243	-	-	0	0	-	0.243	-	0.243	-	-	0	-	-2.80%
2002-12-31	0	0.250	-	0.250	0.216	0.250	64,000	14,576	0.2278	0.250	-	0.250	0.216	0.250	64,000	0.2278	14.68%
2002-12-30	0	0.218	0.218	-	0.197	0.208	188,000	37,844	0.2013	0.218	0.218	-	0.197	0.208	188,000	0.2013	2.83%
2002-12-27	0	0.212	-	0.212	-	-	0	0	-	0.212	-	0.212	-	-	0	-	-0.93%
2002-12-24	0	0.214	-	0.214	0.220	0.220	45,000	9,900	0.2200	0.214	-	0.214	0.220	0.220	45,000	0.2200	7.00%
2002-12-23	0	0.200	0.200	0.201	0.182	0.201	255,000	50,869	0.1995	0.200	0.200	0.201	0.182	0.201	255,000	0.1995	-4.76%
2002-12-20	0	0.210	0.210	0.215	0.210	0.215	768,000	164,280	0.2139	0.210	0.210	0.215	0.210	0.215	768,000	0.2139	-2.33%
2002-12-19	0	0.215	0.211	0.215	0.210	0.218	947,500	200,698	0.2118	0.215	0.211	0.215	0.210	0.218	947,500	0.2118	2.38%
2002-12-18	0	0.210	0.210	0.220	0.210	0.218	292,000	62,456	0.2139	0.210	0.210	0.220	0.210	0.218	292,000	0.2139	-7.89%
2002-12-17	0	0.228	0.228	0.234	0.213	0.225	796,000	176,972	0.2223	0.228	0.228	0.234	0.213	0.225	796,000	0.2223	6.54%
2002-12-16	0	0.214	0.214	0.220	0.212	0.228	2,472,000	537,196	0.2173	0.214	0.214	0.220	0.212	0.228	2,472,000	0.2173	-9.70%
2002-12-13	0	0.237	0.237	0.245	0.237	0.245	2,428,960	590,026	0.2429	0.237	0.237	0.245	0.237	0.245	2,428,960	0.2429	-5.20%
2002-12-12	0	0.250	0.249	0.250	0.243	0.255	32,937,000	8,222,339	0.2496	0.250	0.249	0.250	0.243	0.255	32,937,000	0.2496	-1.96%
2002-12-11	0	0.255	0.255	0.260	0.245	0.265	41,644,000	10,627,512	0.2552	0.255	0.255	0.260	0.245	0.265	41,644,000	0.2552	0.00%
2002-12-10	0	0.255	0.255	0.260	0.250	0.260	18,316,000	4,722,780	0.2578	0.255	0.255	0.260	0.250	0.260	18,316,000	0.2578	0.00%
2002-12-09	0	0.255	0.250	0.260	0.248	0.260	25,660,000	6,458,148	0.2517	0.255	0.250	0.260	0.248	0.260	25,660,000	0.2517	2.82%
2002-12-06	0	0.248	0.244	0.248	0.215	0.250	10,186,000	2,366,238	0.2323	0.248	0.244	0.248	0.215	0.250	10,186,000	0.2323	12.73%
2002-12-05	0	0.220	0.220	0.224	0.193	0.220	4,672,000	996,580	0.2133	0.220	0.220	0.224	0.193	0.220	4,672,000	0.2133	10.00%
2002-12-04	0	0.200	0.196	0.205	0.189	0.200	2,708,000	527,652	0.1948	0.200	0.196	0.205	0.189	0.200	2,708,000	0.1948	4.71%
2002-12-03	0	0.191	0.183	0.195	0.181	0.191	1,164,000	219,640	0.1887	0.191	0.183	0.195	0.181	0.191	1,164,000	0.1887	3.24%
2002-12-02	0	0.185	0.180	0.185	0.175	0.185	600,000	109,396	0.1823	0.185	0.180	0.185	0.175	0.185	600,000	0.1823	2.21%
2002-11-29	0	0.181	0.179	0.182	0.179	0.181	640,000	115,696	0.1808	0.181	0.179	0.182	0.179	0.181	640,000	0.1808	-0.55%
2002-11-28	0	0.182	0.179	0.183	0.176	0.183	2,044,000	370,944	0.1815	0.182	0.179	0.183	0.176	0.183	2,044,000	0.1815	1.11%
2002-11-27	0	0.180	0.180	0.181	0.164	0.180	2,028,000	355,556	0.1753	0.180	0.180	0.181	0.164	0.180	2,028,000	0.1753	5.88%
2002-11-26	0	0.170	0.165	0.171	0.165	0.170	890,000	149,680	0.1682	0.170	0.165	0.171	0.165	0.170	890,000	0.1682	0.00%
2002-11-25	0	0.170	0.173	0.174	0.161	0.173	2,293,300	386,858	0.1687	0.170	0.173	0.174	0.161	0.173	2,293,300	0.1687	1.80%
2002-11-22	0	0.167	0.165	0.167	0.162	0.167	2,836,000	463,516	0.1634	0.167	0.165	0.167	0.162	0.167	2,836,000	0.1634	-0.60%
2002-11-21	0	0.168	0.165	0.172	0.165	0.172	1,900,000	316,336	0.1665	0.168	0.165	0.172	0.165	0.172	1,900,000	0.1665	0.60%
2002-11-20	0	0.167	0.167	0.170	0.167	0.170	600,000	101,084	0.1685	0.167	0.167	0.170	0.167	0.170	600,000	0.1685	-2.91%
2002-11-19	0	0.172	0.170	0.176	0.168	0.172	1,828,000	311,916	0.1706	0.172	0.170	0.176	0.168	0.172	1,828,000	0.1706	1.78%
2002-11-18	0	0.169	0.168	0.172	0.167	0.172	484,000	82,076	0.1696	0.169	0.168	0.172	0.167	0.172	484,000	0.1696	0.00%
2002-11-15	0	0.169	0.168	0.171	0.169	0.172	280,000	47,480	0.1696	0.169	0.168	0.171	0.169	0.172	280,000	0.1696	-0.59%
2002-11-14	0	0.170	0.170	0.172	0.169	0.172	1,068,000	181,808	0.1702	0.170	0.170	0.172	0.169	0.172	1,068,000	0.1702	0.59%
2002-11-13	0	0.169	0.169	0.171	0.165	0.172	1,184,298	197,732	0.1670	0.169	0.169	0.171	0.165	0.172	1,184,298	0.1670	0.60%
2002-11-12	0	0.168	0.168	0.172	0.165	0.172	356,000	59,908	0.1683	0.168	0.168	0.172	0.165	0.172	356,000	0.1683	0.00%
2002-11-11	0	0.168	0.168	0.169	0.164	0.170	1,800,000	300,436	0.1669	0.168	0.168	0.169	0.164	0.170	1,800,000	0.1669	-3.45%
2002-11-08	0	0.174	0.174	0.175	0.156	0.178	1,056,000	179,488	0.1700	0.174	0.174	0.175	0.156	0.178	1,056,000	0.1700	14.47%
2002-11-07	0	0.152	0.148	0.155	0.142	0.152	168,000	24,856	0.1480	0.152	0.148	0.155	0.142	0.152	168,000	0.1480	7.04%
2002-11-06	0	0.142	0.142	0.156	0.135	0.156	328,000	48,340	0.1474	0.142	0.142	0.156	0.135	0.156	328,000	0.1474	-5.33%
2002-11-05	0	0.150	0.150	0.155	0.150	0.150	68,000	10,200	0.1500	0.150	0.150	0.155	0.150	0.150	68,000	0.1500	-3.23%
2002-11-04	0	0.155	-	0.155	-	-	0	0	-	0.155	-	0.155	-	-	0	-	0.00%
2002-11-01	0	0.155	-	0.155	-	-	0	0	-	0.155	-	0.155	-	-	0	-	-2.52%
2002-10-31	0	0.159	0.149	0.159	0.149	0.159	580,000	86,808	0.1497	0.159	0.149	0.159	0.149	0.159	580,000	0.1497	2.58%
2002-10-30	0	0.155	0.155	0.158	0.150	0.150	376,000	56,400	0.1500	0.155	0.155	0.158	0.150	0.150	376,000	0.1500	0.00%
2002-10-29	0	0.155	0.155	0.161	0.155	0.170	102,000	16,594	0.1627	0.155	0.155	0.161	0.155	0.170	102,000	0.1627	-3.12%
2002-10-28	0	0.160	0.155	0.165	0.155	0.161	188,000	29,852	0.1588	0.160	0.155	0.165	0.155	0.161	188,000	0.1588	0.00%
2002-10-25	0	0.160	0.157	0.165	0.149	0.165	580,000	90,812	0.1566	0.160	0.157	0.165	0.149	0.165	580,000	0.1566	4.58%
2002-10-24	0	0.153	0.153	0.160	0.145	0.160	108,000	16,384	0.1517	0.153	0.153	0.160	0.145	0.160	108,000	0.1517	-1.29%
2002-10-23	0	0.155	0.155	-	0.149	0.155	256,000	39,548	0.1545	0.155	0.155	-	0.149	0.155	256,000	0.1545	-0.64%
2002-10-22	0	0.156	0.148	-	0.156	0.156	100,000	15,600	0.1560	0.156	0.148	-	0.156	0.156	100,000	0.1560	-1.27%
2002-10-21	0	0.158	0.154	0.159	0.155	0.160	96,000	15,188	0.1582	0.158	0.154	0.159	0.155	0.160	96,000	0.1582	-1.25%
2002-10-18	0	0.160	0.160	0.170	0.160	0.170	832,000	137,256	0.1650	0.160	0.160	0.170	0.160	0.170	832,000	0.1650	0.00%
2002-10-17	0	0.160	-	0.160	0.160	0.160	100,000	16,000	0.1600	0.160	-	0.160	0.160	0.160	100,000	0.1600	-2.44%
2002-10-16	0	0.164	0.145	0.164	0.150	0.164	748,000	117,536	0.1571	0.164	0.145	0.164	0.150	0.164	748,000	0.1571	6.49%
2002-10-15	0	0.154	0.154	0.155	0.150	0.155	224,000	34,344	0.1533	0.154	0.154	0.155	0.150	0.155	224,000	0.1533	8.45%
2002-10-11	0	0.142	0.142	0.150	0.130	0.142	420,000	57,360	0.1366	0.142	0.142	0.150	0.130	0.142	420,000	0.1366	5.19%
2002-10-10	0	0.135	0.135	0.140	0.135	0.135	128,000	17,280	0.1350	0.135	0.135	0.140	0.135	0.135	128,000	0.1350	-3.57%
2002-10-09	0	0.140	0.138	0.158	0.138	0.146	388,000	56,120	0.1446	0.140	0.138	0.158	0.138	0.146	388,000	0.1446	-4.76%
2002-10-08	0	0.147	0.147	0.154	0.146	0.147	128,000	18,768	0.1466	0.147	0.147	0.154	0.146	0.147	128,000	0.1466	-8.12%
2002-10-07	0	0.160	0.150	0.160	0.140	0.160	556,000	81,600	0.1468	0.160	0.150	0.160	0.140	0.160	556,000	0.1468	-5.88%
2002-10-04	0	0.170	-	0.174	-	-	0	0	-	0.170	-	0.174	-	-	0	-	0.00%
2002-10-03	0	0.170	-	0.170	0.170	0.170	244,000	41,480	0.1700	0.170	-	0.170	0.170	0.170	244,000	0.1700	0.00%
2002-10-02	0	0.170	0.170	0.175	0.170	0.170	1,824,000	310,080	0.1700	0.170	0.170	0.175	0.170	0.170	1,824,000	0.1700	-1.16%
2002-09-30	0	0.172	0.172	0.175	0.171	0.173	192,000	32,944	0.1716	0.172	0.172	0.175	0.171	0.173	192,000	0.1716	-1.71%
2002-09-27	0	0.175	0.175	0.185	0.175	0.175	408,000	71,400	0.1750	0.175	0.175	0.185	0.175	0.175	408,000	0.1750	-0.57%
2002-09-26	0	0.176	0.176	0.180	0.175	0.176	712,000	124,980	0.1755	0.176	0.176	0.180	0.175	0.176	712,000	0.1755	0.57%
2002-09-25	0	0.175	0.175	0.180	0.170	0.171	44,000	7,520	0.1709	0.175	0.175	0.180	0.170	0.171	44,000	0.1709	2.94%
2002-09-24	0	0.170	0.170	-	0.170	0.171	1,696,000	288,520	0.1701	0.170	0.170	-	0.170	0.171	1,696,000	0.1701	-0.58%
2002-09-23	0	0.171	0.171	0.175	0.171	0.175	336,000	58,704	0.1747	0.171	0.171	0.175	0.171	0.175	336,000	0.1747	0.59%
2002-09-20	0	0.170	0.170	0.175	0.170	0.170	748,000	127,160	0.1700	0.170	0.170	0.175	0.170	0.170	748,000	0.1700	0.00%
2002-09-19	0	0.170	0.170	0.171	0.161	0.170	168,000	28,308	0.1685	0.170	0.170	0.171	0.161	0.170	168,000	0.1685	6.25%
2002-09-18	0	0.160	0.160	0.164	0.155	0.160	100,000	15,960	0.1596	0.160	0.160	0.164	0.155	0.160	100,000	0.1596	0.00%
2002-09-17	0	0.160	0.160	0.167	0.160	0.160	236,000	37,760	0.1600	0.160	0.160	0.167	0.160	0.160	236,000	0.1600	0.00%
2002-09-16	0	0.160	0.160	0.165	0.152	0.165	655,000	102,909	0.1571	0.160	0.160	0.165	0.152	0.165	655,000	0.1571	-8.57%
2002-09-13	0	0.175	0.170	0.175	-	-	0	0	-	0.175	0.170	0.175	-	-	0	-	-1.69%
2002-09-12	0	0.178	0.178	0.185	0.178	0.178	80,000	14,240	0.1780	0.178	0.178	0.185	0.178	0.178	80,000	0.1780	-6.32%
2002-09-11	0	0.190	-	0.190	-	-	0	0	-	0.190	-	0.190	-	-	0	-	0.00%
2002-09-10	0	0.190	-	0.190	-	-	0	0	-	0.190	-	0.190	-	-	0	-	0.00%
2002-09-09	0	0.190	0.178	0.195	0.190	0.190	80,000	15,200	0.1900	0.190	0.178	0.195	0.190	0.190	80,000	0.1900	0.00%
2002-09-06	0	0.190	0.190	0.195	0.190	0.191	1,636,000	311,240	0.1902	0.190	0.190	0.195	0.190	0.191	1,636,000	0.1902	-4.04%
2002-09-05	0	0.198	0.190	0.198	0.186	0.198	992,000	190,248	0.1918	0.198	0.190	0.198	0.186	0.198	992,000	0.1918	5.32%
2002-09-04	0	0.188	0.187	0.189	0.187	0.188	1,445,250	270,293	0.1870	0.188	0.187	0.189	0.187	0.188	1,445,250	0.1870	0.00%
2002-09-03	0	0.188	0.180	0.195	0.174	0.190	472,000	88,060	0.1866	0.188	0.180	0.195	0.174	0.190	472,000	0.1866	-1.05%
2002-09-02	0	0.190	0.185	0.195	0.180	0.190	1,192,000	221,896	0.1862	0.190	0.185	0.195	0.180	0.190	1,192,000	0.1862	-4.04%
2002-08-30	0	0.198	-	0.198	0.200	0.200	8,000	1,600	0.2000	0.198	-	0.198	0.200	0.200	8,000	0.2000	3.12%
2002-08-29	0	0.192	-	0.192	-	-	0	0	-	0.192	-	0.192	-	-	0	-	-4.00%
2002-08-28	0	0.200	-	0.200	-	-	0	0	-	0.200	-	0.200	-	-	0	-	0.00%
2002-08-27	0	0.200	-	0.200	0.200	0.200	80,000	16,000	0.2000	0.200	-	0.200	0.200	0.200	80,000	0.2000	0.00%
2002-08-26	0	0.200	-	0.200	0.200	0.200	80,000	16,000	0.2000	0.200	-	0.200	0.200	0.200	80,000	0.2000	0.00%
2002-08-23	0	0.200	0.197	0.200	0.196	0.208	2,414,000	486,688	0.2016	0.200	0.197	0.200	0.196	0.208	2,414,000	0.2016	-3.85%
2002-08-22	0	0.208	0.208	0.209	0.174	0.208	3,612,000	696,052	0.1927	0.208	0.208	0.209	0.174	0.208	3,612,000	0.1927	22.35%
2002-08-21	0	0.170	0.170	0.179	0.168	0.175	904,000	154,776	0.1712	0.170	0.170	0.179	0.168	0.175	904,000	0.1712	0.00%
2002-08-20	0	0.170	0.168	0.170	0.160	0.170	2,180,000	368,104	0.1689	0.170	0.168	0.170	0.160	0.170	2,180,000	0.1689	2.41%
2002-08-19	0	0.166	0.163	0.168	0.155	0.166	636,000	102,288	0.1608	0.166	0.163	0.168	0.155	0.166	636,000	0.1608	-1.19%
2002-08-16	0	0.168	0.165	0.168	0.150	0.168	1,232,000	192,260	0.1561	0.168	0.165	0.168	0.150	0.168	1,232,000	0.1561	13.51%
2002-08-15	0	0.148	0.148	0.153	0.140	0.150	604,000	88,240	0.1461	0.148	0.148	0.153	0.140	0.150	604,000	0.1461	5.71%
2002-08-14	0	0.140	0.137	0.143	0.135	0.143	280,000	38,760	0.1384	0.140	0.137	0.143	0.135	0.143	280,000	0.1384	-0.71%
2002-08-13	0	0.141	0.141	0.145	0.140	0.143	876,000	123,224	0.1407	0.141	0.141	0.145	0.140	0.143	876,000	0.1407	-1.40%
2002-08-12	0	0.143	0.143	0.145	0.143	0.146	1,032,000	149,376	0.1447	0.143	0.143	0.145	0.143	0.146	1,032,000	0.1447	-2.05%
2002-08-09	0	0.146	0.146	0.155	0.144	0.150	284,000	41,664	0.1467	0.146	0.146	0.155	0.144	0.150	284,000	0.1467	-1.35%
2002-08-08	0	0.148	0.148	0.150	0.148	0.152	616,000	92,992	0.1510	0.148	0.148	0.150	0.148	0.152	616,000	0.1510	-2.63%
2002-08-07	0	0.152	0.143	0.152	0.142	0.153	772,000	111,856	0.1449	0.152	0.143	0.152	0.142	0.153	772,000	0.1449	7.04%
2002-08-06	0	0.142	0.141	0.145	0.140	0.145	1,297,000	183,322	0.1413	0.142	0.141	0.145	0.140	0.145	1,297,000	0.1413	-8.39%
2002-08-05	0	0.155	0.148	0.158	0.144	0.155	2,648,000	390,348	0.1474	0.155	0.148	0.158	0.144	0.155	2,648,000	0.1474	-1.90%
2002-08-02	0	0.158	0.156	0.158	0.155	0.160	2,356,000	371,272	0.1576	0.158	0.156	0.158	0.155	0.160	2,356,000	0.1576	-1.86%
2002-08-01	0	0.161	0.161	0.170	0.160	0.178	3,332,000	558,192	0.1675	0.161	0.161	0.170	0.160	0.178	3,332,000	0.1675	-10.56%
2002-07-31	0	0.180	0.180	0.190	0.176	0.180	76,000	13,520	0.1779	0.180	0.180	0.190	0.176	0.180	76,000	0.1779	-4.26%
2002-07-30	0	0.188	0.188	0.195	0.188	0.195	1,076,000	206,844	0.1922	0.188	0.188	0.195	0.188	0.195	1,076,000	0.1922	3.30%
2002-07-29	0	0.182	0.182	0.189	0.182	0.201	1,344,000	256,780	0.1911	0.182	0.182	0.189	0.182	0.201	1,344,000	0.1911	-3.70%
2002-07-26	0	0.189	0.184	0.189	0.173	0.200	5,156,000	949,132	0.1841	0.189	0.184	0.189	0.173	0.200	5,156,000	0.1841	-11.27%
2002-07-25	0	0.213	0.213	0.228	0.213	0.232	364,000	78,048	0.2144	0.213	0.213	0.228	0.213	0.232	364,000	0.2144	-6.58%
2002-07-24	0	0.228	0.206	0.228	0.205	0.230	1,020,000	216,184	0.2119	0.228	0.206	0.228	0.205	0.230	1,020,000	0.2119	2.70%
2002-07-23	0	0.222	0.222	0.235	0.222	0.235	380,000	86,100	0.2266	0.222	0.222	0.235	0.222	0.235	380,000	0.2266	-2.63%
2002-07-22	0	0.228	0.228	0.238	0.217	0.240	2,508,000	566,324	0.2258	0.228	0.228	0.238	0.217	0.240	2,508,000	0.2258	-8.80%
2002-07-19	0	0.250	0.250	0.260	0.250	0.250	936,000	234,000	0.2500	0.250	0.250	0.260	0.250	0.250	936,000	0.2500	-1.96%
2002-07-18	0	0.255	0.255	0.260	0.255	0.260	1,100,000	282,500	0.2568	0.255	0.255	0.260	0.255	0.260	1,100,000	0.2568	-1.92%
2002-07-17	0	0.260	0.260	0.265	0.255	0.260	1,748,000	447,520	0.2560	0.260	0.260	0.265	0.255	0.260	1,748,000	0.2560	4.00%
2002-07-16	0	0.250	0.250	0.265	0.250	0.280	3,968,000	1,027,840	0.2590	0.250	0.250	0.265	0.250	0.280	3,968,000	0.2590	-12.28%
2002-07-15	0	0.285	0.280	0.290	0.280	0.285	696,000	196,700	0.2826	0.285	0.280	0.290	0.280	0.285	696,000	0.2826	0.00%
2002-07-12	0	0.285	0.285	0.305	0.280	0.285	1,228,000	346,580	0.2822	0.285	0.285	0.305	0.280	0.285	1,228,000	0.2822	1.79%
2002-07-11	0	0.280	0.280	0.285	0.280	0.285	1,040,000	294,740	0.2834	0.280	0.280	0.285	0.280	0.285	1,040,000	0.2834	-3.45%
2002-07-10	0	0.290	0.285	0.295	0.285	0.290	600,000	173,000	0.2883	0.290	0.285	0.295	0.285	0.290	600,000	0.2883	0.00%
2002-07-09	0	0.290	0.290	0.300	0.290	0.295	781,180	228,319	0.2923	0.290	0.290	0.300	0.290	0.295	781,180	0.2923	-1.69%
2002-07-08	0	0.295	0.290	0.295	0.290	0.295	1,310,000	382,860	0.2923	0.295	0.290	0.295	0.290	0.295	1,310,000	0.2923	1.72%
2002-07-05	0	0.290	0.290	0.300	0.290	0.300	896,000	267,660	0.2987	0.290	0.290	0.300	0.290	0.300	896,000	0.2987	-4.92%
2002-07-04	0	0.305	0.300	0.305	0.300	0.305	1,524,000	457,720	0.3003	0.305	0.300	0.305	0.300	0.305	1,524,000	0.3003	1.67%
2002-07-03	0	0.300	0.295	0.305	0.290	0.300	360,800	106,176	0.2943	0.300	0.295	0.305	0.290	0.300	360,800	0.2943	1.69%
2002-07-02	0	0.295	0.290	0.300	0.295	0.295	100,000	29,500	0.2950	0.295	0.290	0.300	0.295	0.295	100,000	0.2950	1.72%
2002-06-28	0	0.290	0.290	0.295	0.290	0.295	692,000	203,980	0.2948	0.290	0.290	0.295	0.290	0.295	692,000	0.2948	0.00%
2002-06-27	0	0.290	0.290	0.295	0.290	0.290	1,216,000	352,640	0.2900	0.290	0.290	0.295	0.290	0.290	1,216,000	0.2900	0.00%
2002-06-26	0	0.290	0.290	0.295	0.290	0.300	1,720,000	503,800	0.2929	0.290	0.290	0.295	0.290	0.300	1,720,000	0.2929	-4.92%
2002-06-25	0	0.305	0.300	0.305	0.290	0.315	65,324,000	19,035,340	0.2914	0.305	0.300	0.305	0.290	0.315	65,324,000	0.2914	7.02%
2002-06-24	0	0.285	0.285	0.290	0.285	0.295	107,000	30,910	0.2889	0.285	0.285	0.290	0.285	0.295	107,000	0.2889	0.00%
2002-06-21	0	0.285	0.285	0.290	0.285	0.285	200,000	57,000	0.2850	0.285	0.285	0.290	0.285	0.285	200,000	0.2850	-3.39%
2002-06-20	0	0.295	0.290	0.295	0.290	0.295	1,010,000	293,300	0.2904	0.295	0.290	0.295	0.290	0.295	1,010,000	0.2904	0.00%
2002-06-19	0	0.295	0.290	0.295	0.290	0.300	3,720,100	1,098,506	0.2953	0.295	0.290	0.295	0.290	0.300	3,720,100	0.2953	0.00%
2002-06-18	0	0.295	0.290	0.295	0.290	0.295	1,420,000	418,300	0.2946	0.295	0.290	0.295	0.290	0.295	1,420,000	0.2946	0.00%
2002-06-17	0	0.295	0.295	0.300	0.295	0.300	22,472,000	6,736,140	0.2998	0.295	0.295	0.300	0.295	0.300	22,472,000	0.2998	-1.67%
2002-06-14	0	0.300	0.300	0.305	0.300	0.305	812,000	243,680	0.3001	0.300	0.300	0.305	0.300	0.305	812,000	0.3001	-3.23%
2002-06-13	0	0.310	0.305	0.310	0.300	0.310	768,000	233,980	0.3047	0.310	0.305	0.310	0.300	0.310	768,000	0.3047	1.64%
2002-06-12	0	0.305	0.305	0.310	0.300	0.310	2,648,000	805,240	0.3041	0.305	0.305	0.310	0.300	0.310	2,648,000	0.3041	0.00%
2002-06-11	0	0.305	0.305	0.310	0.300	0.310	2,324,000	709,520	0.3053	0.305	0.305	0.310	0.300	0.310	2,324,000	0.3053	0.00%
2002-06-10	0	0.305	0.305	0.310	0.300	0.305	1,544,000	470,540	0.3048	0.305	0.305	0.310	0.300	0.305	1,544,000	0.3048	0.00%
2002-06-07	0	0.305	0.305	0.310	0.300	0.305	2,364,000	719,580	0.3044	0.305	0.305	0.310	0.300	0.305	2,364,000	0.3044	-1.61%
2002-06-06	0	0.310	0.310	0.315	0.300	0.310	3,020,000	918,120	0.3040	0.310	0.310	0.315	0.300	0.310	3,020,000	0.3040	1.64%
2002-06-05	0	0.305	0.305	0.310	0.290	0.305	3,448,000	1,034,240	0.3000	0.305	0.305	0.310	0.290	0.305	3,448,000	0.3000	5.17%
2002-06-04	0	0.290	0.285	0.295	0.285	0.295	2,502,000	726,000	0.2902	0.290	0.285	0.295	0.285	0.295	2,502,000	0.2902	-1.69%
2002-06-03	0	0.295	0.290	0.300	0.290	0.300	1,156,000	341,760	0.2956	0.295	0.290	0.300	0.290	0.300	1,156,000	0.2956	0.00%
2002-05-31	0	0.295	0.295	0.300	0.295	0.315	2,912,000	876,020	0.3008	0.295	0.295	0.300	0.295	0.315	2,912,000	0.3008	-4.84%
2002-05-30	0	0.310	0.305	0.310	0.300	0.320	2,956,000	917,900	0.3105	0.310	0.305	0.310	0.300	0.320	2,956,000	0.3105	0.00%
2002-05-29	0	0.310	0.300	0.310	0.305	0.320	1,964,000	606,100	0.3086	0.310	0.300	0.310	0.305	0.320	1,964,000	0.3086	-1.59%
2002-05-28	0	0.315	0.315	0.320	0.310	0.330	4,060,000	1,295,380	0.3191	0.315	0.315	0.320	0.310	0.330	4,060,000	0.3191	1.61%
2002-05-27	0	0.310	0.305	0.310	0.305	0.320	1,128,000	349,820	0.3101	0.310	0.305	0.310	0.305	0.320	1,128,000	0.3101	-3.12%
2002-05-24	0	0.320	0.310	0.320	0.300	0.320	4,424,000	1,375,560	0.3109	0.320	0.310	0.320	0.300	0.320	4,424,000	0.3109	6.67%
2002-05-23	0	0.300	0.295	0.305	0.300	0.300	620,000	186,000	0.3000	0.300	0.295	0.305	0.300	0.300	620,000	0.3000	-1.64%
2002-05-22	0	0.305	0.305	0.310	0.295	0.305	1,128,000	343,040	0.3041	0.305	0.305	0.310	0.295	0.305	1,128,000	0.3041	1.67%
2002-05-21	0	0.300	0.295	0.300	0.295	0.310	2,308,000	699,640	0.3031	0.300	0.295	0.300	0.295	0.310	2,308,000	0.3031	-3.23%
2002-05-17	0	0.310	0.310	0.315	0.310	0.315	2,504,000	782,380	0.3125	0.310	0.310	0.315	0.310	0.315	2,504,000	0.3125	-1.59%
2002-05-16	0	0.315	0.315	0.320	0.310	0.315	1,312,000	412,300	0.3143	0.315	0.315	0.320	0.310	0.315	1,312,000	0.3143	1.61%
2002-05-15	0	0.310	0.310	0.315	0.310	0.320	3,568,000	1,115,840	0.3127	0.310	0.310	0.315	0.310	0.320	3,568,000	0.3127	0.00%
2002-05-14	0	0.310	0.310	0.320	0.310	0.320	2,638,510	833,128	0.3158	0.310	0.310	0.320	0.310	0.320	2,638,510	0.3158	-1.59%
2002-05-13	0	0.315	0.315	0.320	0.315	0.325	1,868,000	602,200	0.3224	0.315	0.315	0.320	0.315	0.325	1,868,000	0.3224	0.00%
2002-05-10	0	0.315	0.310	0.320	0.315	0.315	2,024,000	637,560	0.3150	0.315	0.310	0.320	0.315	0.315	2,024,000	0.3150	0.00%
2002-05-09	0	0.315	0.315	0.320	0.310	0.330	6,645,500	2,111,470	0.3177	0.315	0.315	0.320	0.310	0.330	6,645,500	0.3177	0.00%
2002-05-08	0	0.315	0.315	0.320	0.310	0.335	5,344,000	1,705,980	0.3192	0.315	0.315	0.320	0.310	0.335	5,344,000	0.3192	-3.08%
2002-05-07	0	0.325	0.325	0.330	0.300	0.335	26,262,000	8,490,120	0.3233	0.325	0.325	0.330	0.300	0.335	26,262,000	0.3233	8.33%
2002-05-06	0	0.300	0.300	0.305	0.300	0.310	3,996,000	1,223,900	0.3063	0.300	0.300	0.305	0.300	0.310	3,996,000	0.3063	-3.23%
2002-05-03	0	0.310	0.305	0.310	0.305	0.320	7,618,000	2,379,680	0.3124	0.310	0.305	0.310	0.305	0.320	7,618,000	0.3124	-3.12%
2002-05-02	0	0.320	0.320	0.325	0.305	0.330	32,012,000	10,267,360	0.3207	0.320	0.320	0.325	0.305	0.330	32,012,000	0.3207	3.23%
2002-04-30	0	0.310	0.300	0.310	0.280	0.310	8,708,000	2,589,480	0.2974	0.310	0.300	0.310	0.280	0.310	8,708,000	0.2974	14.81%
2002-04-29	0	0.270	0.270	0.280	0.270	0.280	572,000	157,000	0.2745	0.270	0.270	0.280	0.270	0.280	572,000	0.2745	-5.26%
2002-04-26	0	0.285	0.280	0.285	0.275	0.285	804,000	225,320	0.2802	0.285	0.280	0.285	0.275	0.285	804,000	0.2802	1.79%
2002-04-25	0	0.280	0.280	0.290	0.280	0.285	289,500	82,103	0.2836	0.280	0.280	0.290	0.280	0.285	289,500	0.2836	-3.45%
2002-04-24	0	0.290	0.280	0.285	0.285	0.290	1,244,000	359,660	0.2891	0.290	0.280	0.285	0.285	0.290	1,244,000	0.2891	0.00%
2002-04-23	0	0.290	0.285	0.295	0.275	0.295	944,000	270,960	0.2870	0.290	0.285	0.295	0.275	0.295	944,000	0.2870	1.75%
2002-04-22	0	0.285	0.285	0.295	0.285	0.290	449,500	128,338	0.2855	0.285	0.285	0.295	0.285	0.290	449,500	0.2855	0.00%
2002-04-19	0	0.285	0.285	0.290	0.285	0.290	1,081,000	309,532	0.2863	0.285	0.285	0.290	0.285	0.290	1,081,000	0.2863	0.00%
2002-04-18	0	0.285	0.285	0.290	0.285	0.290	920,000	262,700	0.2855	0.285	0.285	0.290	0.285	0.290	920,000	0.2855	-1.72%
2002-04-17	0	0.290	0.290	0.295	0.290	0.300	760,000	224,380	0.2952	0.290	0.290	0.295	0.290	0.300	760,000	0.2952	-3.33%
2002-04-16	0	0.300	0.295	0.300	0.280	0.300	1,580,000	457,220	0.2894	0.300	0.295	0.300	0.280	0.300	1,580,000	0.2894	7.14%
2002-04-15	0	0.280	0.280	0.290	0.280	0.290	620,000	175,000	0.2823	0.280	0.280	0.290	0.280	0.290	620,000	0.2823	0.00%
2002-04-12	0	0.280	0.280	0.290	0.280	0.290	420,000	119,100	0.2836	0.280	0.280	0.290	0.280	0.290	420,000	0.2836	-1.75%
2002-04-11	0	0.285	0.285	0.290	0.280	0.290	556,000	158,280	0.2847	0.285	0.285	0.290	0.280	0.290	556,000	0.2847	-1.72%
2002-04-10	0	0.290	0.280	0.290	0.275	0.295	28,000	7,860	0.2807	0.290	0.280	0.290	0.275	0.295	28,000	0.2807	1.75%
2002-04-09	0	0.285	0.285	0.295	0.285	0.290	356,000	101,900	0.2862	0.285	0.285	0.295	0.285	0.290	356,000	0.2862	0.00%
2002-04-08	0	0.285	0.285	0.290	0.285	0.290	594,000	169,950	0.2861	0.285	0.285	0.290	0.285	0.290	594,000	0.2861	0.00%
2002-04-04	0	0.285	0.285	0.290	0.270	0.290	404,000	115,140	0.2850	0.285	0.285	0.290	0.270	0.290	404,000	0.2850	1.79%
2002-04-03	0	0.280	0.275	0.280	0.275	0.295	804,000	224,400	0.2791	0.280	0.275	0.280	0.275	0.295	804,000	0.2791	0.00%
2002-04-02	0	0.280	-	0.280	0.280	0.290	720,000	203,800	0.2831	0.280	-	0.280	0.280	0.290	720,000	0.2831	-3.45%
2002-03-28	0	0.290	0.290	0.300	0.290	0.295	1,295,000	375,990	0.2903	0.290	0.290	0.300	0.290	0.295	1,295,000	0.2903	-3.33%
2002-03-27	0	0.300	0.295	0.300	0.290	0.300	948,000	277,200	0.2924	0.300	0.295	0.300	0.290	0.300	948,000	0.2924	5.26%
2002-03-26	0	0.285	0.280	0.290	0.285	0.295	990,000	285,290	0.2882	0.285	0.280	0.290	0.285	0.295	990,000	0.2882	-5.00%
2002-03-25	0	0.300	0.300	0.305	0.295	0.300	444,000	132,400	0.2982	0.300	0.300	0.305	0.295	0.300	444,000	0.2982	0.00%
2002-03-22	0	0.300	0.300	0.310	0.300	0.305	196,000	59,100	0.3015	0.300	0.300	0.310	0.300	0.305	196,000	0.3015	-1.64%
2002-03-21	0	0.305	0.295	0.305	0.295	0.305	528,000	157,080	0.2975	0.305	0.295	0.305	0.295	0.305	528,000	0.2975	-1.61%
2002-03-20	0	0.310	0.310	0.315	0.310	0.310	380,000	117,800	0.3100	0.310	0.310	0.315	0.310	0.310	380,000	0.3100	-1.59%
2002-03-19	0	0.315	0.310	0.320	0.310	0.320	508,000	160,480	0.3159	0.315	0.310	0.320	0.310	0.320	508,000	0.3159	0.00%
2002-03-18	0	0.315	0.310	0.320	0.315	0.315	473,200	149,028	0.3149	0.315	0.310	0.320	0.315	0.315	473,200	0.3149	0.00%
2002-03-15	0	0.315	0.315	0.320	0.310	0.325	1,063,000	337,400	0.3174	0.315	0.315	0.320	0.310	0.325	1,063,000	0.3174	-3.08%
2002-03-14	0	0.325	0.325	0.330	0.325	0.325	356,000	115,700	0.3250	0.325	0.325	0.330	0.325	0.325	356,000	0.3250	0.00%
2002-03-13	0	0.325	0.325	0.335	0.325	0.335	808,000	266,580	0.3299	0.325	0.325	0.335	0.325	0.335	808,000	0.3299	-2.99%
2002-03-12	0	0.335	0.335	0.340	0.330	0.345	4,508,000	1,511,380	0.3353	0.335	0.335	0.340	0.330	0.345	4,508,000	0.3353	-1.47%
2002-03-11	0	0.340	0.335	0.340	0.315	0.340	3,941,000	1,306,400	0.3315	0.340	0.335	0.340	0.315	0.340	3,941,000	0.3315	7.94%
2002-03-08	0	0.315	0.315	0.320	0.315	0.325	1,144,000	365,560	0.3195	0.315	0.315	0.320	0.315	0.325	1,144,000	0.3195	-1.56%
2002-03-07	0	0.320	0.320	0.325	0.310	0.325	1,908,000	612,000	0.3208	0.320	0.320	0.325	0.310	0.325	1,908,000	0.3208	1.59%
2002-03-06	0	0.315	0.315	0.320	0.315	0.325	644,000	204,460	0.3175	0.315	0.315	0.320	0.315	0.325	644,000	0.3175	-1.56%
2002-03-05	0	0.320	0.315	0.320	0.315	0.325	3,240,000	1,039,720	0.3209	0.320	0.315	0.320	0.315	0.325	3,240,000	0.3209	1.59%
2002-03-04	0	0.315	0.310	0.320	0.310	0.315	1,008,000	316,040	0.3135	0.315	0.310	0.320	0.310	0.315	1,008,000	0.3135	0.00%
2002-03-01	0	0.315	0.315	0.320	0.300	0.315	804,000	249,380	0.3102	0.315	0.315	0.320	0.300	0.315	804,000	0.3102	3.28%
2002-02-28	0	0.305	0.300	0.305	0.305	0.310	635,000	194,360	0.3061	0.305	0.300	0.305	0.305	0.310	635,000	0.3061	-1.61%
2002-02-27	0	0.310	0.305	0.320	0.310	0.320	553,997	173,739	0.3136	0.310	0.305	0.320	0.310	0.320	553,997	0.3136	-1.59%
2002-02-26	0	0.315	0.315	0.320	0.310	0.330	1,456,000	461,700	0.3171	0.315	0.315	0.320	0.310	0.330	1,456,000	0.3171	1.61%
2002-02-25	0	0.310	0.310	0.320	0.310	0.325	408,000	127,140	0.3116	0.310	0.310	0.320	0.310	0.325	408,000	0.3116	-4.62%
2002-02-22	0	0.325	0.320	0.325	0.315	0.325	920,000	294,620	0.3202	0.325	0.320	0.325	0.315	0.325	920,000	0.3202	0.00%
2002-02-21	0	0.325	0.325	0.330	0.320	0.330	458,000	147,920	0.3230	0.325	0.325	0.330	0.320	0.330	458,000	0.3230	0.00%
2002-02-20	0	0.325	0.325	0.330	0.320	0.325	372,000	119,680	0.3217	0.325	0.325	0.330	0.320	0.325	372,000	0.3217	-2.99%
2002-02-19	0	0.335	0.330	0.335	0.315	0.335	752,000	247,260	0.3288	0.335	0.330	0.335	0.315	0.335	752,000	0.3288	1.52%
2002-02-18	0	0.330	0.330	0.335	0.315	0.335	1,436,000	468,580	0.3263	0.330	0.330	0.335	0.315	0.335	1,436,000	0.3263	3.13%
2002-02-15	0	0.320	0.320	0.325	0.320	0.325	472,000	151,900	0.3218	0.320	0.320	0.325	0.320	0.325	472,000	0.3218	-1.54%
2002-02-11	0	0.325	0.325	0.330	0.310	0.325	432,000	138,140	0.3198	0.325	0.325	0.330	0.310	0.325	432,000	0.3198	3.17%
2002-02-08	0	0.315	0.315	0.325	0.305	0.315	660,000	204,700	0.3102	0.315	0.315	0.325	0.305	0.315	660,000	0.3102	3.28%
2002-02-07	0	0.305	0.305	0.310	0.305	0.310	936,000	287,220	0.3069	0.305	0.305	0.310	0.305	0.310	936,000	0.3069	-3.17%
2002-02-06	0	0.315	0.310	0.315	0.310	0.320	1,772,000	553,400	0.3123	0.315	0.310	0.315	0.310	0.320	1,772,000	0.3123	-1.56%
2002-02-05	0	0.320	0.315	0.325	0.300	0.335	2,440,000	778,140	0.3189	0.320	0.315	0.325	0.300	0.335	2,440,000	0.3189	-3.03%
2002-02-04	0	0.330	0.325	0.330	0.325	0.335	2,524,000	838,980	0.3324	0.330	0.325	0.330	0.325	0.335	2,524,000	0.3324	-4.35%
2002-02-01	0	0.345	0.345	0.350	0.340	0.350	2,984,000	1,031,480	0.3457	0.345	0.345	0.350	0.340	0.350	2,984,000	0.3457	0.00%
2002-01-31	0	0.345	0.345	0.350	0.345	0.360	2,880,000	1,012,460	0.3515	0.345	0.345	0.350	0.345	0.360	2,880,000	0.3515	-1.43%
2002-01-30	0	0.350	0.345	0.350	0.345	0.350	1,548,000	537,480	0.3472	0.350	0.345	0.350	0.345	0.350	1,548,000	0.3472	-2.78%
2002-01-29	0	0.360	0.355	0.365	0.345	0.360	3,232,000	1,139,080	0.3524	0.360	0.355	0.365	0.345	0.360	3,232,000	0.3524	5.88%
2002-01-28	0	0.340	0.340	0.345	0.340	0.355	2,693,000	929,535	0.3452	0.340	0.340	0.345	0.340	0.355	2,693,000	0.3452	0.00%
2002-01-25	0	0.340	0.335	0.340	0.330	0.345	2,300,000	782,120	0.3401	0.340	0.335	0.340	0.330	0.345	2,300,000	0.3401	1.49%
2002-01-24	0	0.335	0.335	0.340	0.335	0.370	5,136,000	1,762,200	0.3431	0.335	0.335	0.340	0.335	0.370	5,136,000	0.3431	-6.94%
2002-01-23	0	0.360	0.355	0.365	0.355	0.360	1,656,000	594,160	0.3588	0.360	0.355	0.365	0.355	0.360	1,656,000	0.3588	0.00%
2002-01-22	0	0.360	0.360	0.365	0.355	0.370	5,827,000	2,109,495	0.3620	0.360	0.360	0.365	0.355	0.370	5,827,000	0.3620	-2.70%
2002-01-21	0	0.370	0.370	0.375	0.370	0.380	2,984,000	1,117,260	0.3744	0.370	0.370	0.375	0.370	0.380	2,984,000	0.3744	0.00%
2002-01-18	0	0.370	0.370	0.375	0.370	0.395	14,804,000	5,621,840	0.3798	0.370	0.370	0.375	0.370	0.395	14,804,000	0.3798	-5.13%
2002-01-17	0	0.390	0.385	0.390	0.375	0.395	8,096,000	3,132,040	0.3869	0.390	0.385	0.390	0.375	0.395	8,096,000	0.3869	-1.27%
2002-01-16	0	0.395	0.390	0.395	0.385	0.410	13,804,000	5,455,500	0.3952	0.395	0.390	0.395	0.385	0.410	13,804,000	0.3952	-1.25%
2002-01-15	0	0.400	0.400	0.405	0.380	0.405	27,842,000	11,032,320	0.3962	0.400	0.400	0.405	0.380	0.405	27,842,000	0.3962	-3.61%
2002-01-14	0	0.415	0.415	0.420	0.410	0.465	41,594,000	17,590,280	0.4229	0.415	0.415	0.420	0.410	0.465	41,594,000	0.4229	-12.63%
2002-01-11	0	0.475	0.470	0.475	0.440	0.490	68,676,000	32,364,520	0.4713	0.475	0.470	0.475	0.440	0.490	68,676,000	0.4713	7.95%
2002-01-10	0	0.440	0.435	0.440	0.410	0.440	34,308,000	14,694,040	0.4283	0.440	0.435	0.440	0.410	0.440	34,308,000	0.4283	4.76%
2002-01-09	0	0.420	0.415	0.420	0.415	0.450	15,180,000	6,530,960	0.4302	0.420	0.415	0.420	0.415	0.450	15,180,000	0.4302	-5.62%
2002-01-08	0	0.445	0.440	0.445	0.425	0.460	34,160,000	15,047,740	0.4405	0.445	0.440	0.445	0.425	0.460	34,160,000	0.4405	2.30%
2002-01-07	0	0.435	0.430	0.435	0.420	0.445	11,504,000	4,993,020	0.4340	0.435	0.430	0.435	0.420	0.445	11,504,000	0.4340	0.00%
2002-01-04	0	0.435	0.435	0.440	0.400	0.440	13,544,000	5,700,640	0.4209	0.435	0.435	0.440	0.400	0.440	13,544,000	0.4209	8.75%
2002-01-03	0	0.400	0.395	0.400	0.390	0.410	6,240,000	2,499,840	0.4006	0.400	0.395	0.400	0.390	0.410	6,240,000	0.4006	2.56%
2002-01-02	0	0.390	0.390	0.395	0.370	0.395	2,832,000	1,093,380	0.3861	0.390	0.390	0.395	0.370	0.395	2,832,000	0.3861	5.41%
2001-12-31	0	0.370	0.365	0.375	0.370	0.385	1,058,000	400,310	0.3784	0.370	0.365	0.375	0.370	0.385	1,058,000	0.3784	-2.63%
2001-12-28	0	0.380	0.380	0.385	0.355	0.385	4,448,000	1,670,840	0.3756	0.380	0.380	0.385	0.355	0.385	4,448,000	0.3756	4.11%
2001-12-27	0	0.365	0.360	0.365	0.360	0.365	1,050,000	382,380	0.3642	0.365	0.360	0.365	0.360	0.365	1,050,000	0.3642	0.00%
2001-12-24	0	0.365	0.365	0.370	0.365	0.370	2,591,000	953,870	0.3681	0.365	0.365	0.370	0.365	0.370	2,591,000	0.3681	4.29%
2001-12-21	0	0.350	0.350	0.360	0.350	0.355	2,884,000	1,014,620	0.3518	0.350	0.350	0.360	0.350	0.355	2,884,000	0.3518	-1.41%
2001-12-20	0	0.355	0.350	0.360	0.340	0.360	2,128,000	753,220	0.3540	0.355	0.350	0.360	0.340	0.360	2,128,000	0.3540	0.00%
2001-12-19	0	0.355	0.355	0.360	0.355	0.370	3,352,000	1,213,200	0.3619	0.355	0.355	0.360	0.355	0.370	3,352,000	0.3619	0.00%
2001-12-18	0	0.355	0.350	0.355	0.350	0.375	3,608,000	1,293,620	0.3585	0.355	0.350	0.355	0.350	0.375	3,608,000	0.3585	-2.74%
2001-12-17	0	0.365	0.365	0.375	0.365	0.385	4,032,000	1,514,040	0.3755	0.365	0.365	0.375	0.365	0.385	4,032,000	0.3755	-6.41%
2001-12-14	0	0.390	0.390	0.395	0.370	0.395	7,936,000	3,052,780	0.3847	0.390	0.390	0.395	0.370	0.395	7,936,000	0.3847	4.00%
2001-12-13	0	0.375	0.375	0.385	0.375	0.425	12,740,000	5,061,340	0.3973	0.375	0.375	0.385	0.375	0.425	12,740,000	0.3973	-9.64%
2001-12-12	0	0.415	0.415	0.420	0.415	0.450	41,360,000	17,608,260	0.4257	0.415	0.415	0.420	0.415	0.450	41,360,000	0.4257	-5.68%
2001-12-11	0	0.440	0.435	0.440	0.395	0.445	49,020,000	20,649,320	0.4212	0.440	0.435	0.440	0.395	0.445	49,020,000	0.4212	11.39%
2001-12-10	0	0.395	0.390	0.395	0.370	0.395	8,330,000	3,175,000	0.3812	0.395	0.390	0.395	0.370	0.395	8,330,000	0.3812	5.33%
2001-12-07	0	0.375	0.375	0.380	0.375	0.425	19,844,000	7,836,800	0.3949	0.375	0.375	0.380	0.375	0.425	19,844,000	0.3949	-9.64%
2001-12-06	0	0.415	0.410	0.415	0.355	0.425	65,736,000	25,391,980	0.3863	0.415	0.410	0.415	0.355	0.425	65,736,000	0.3863	20.29%
2001-12-05	0	0.345	0.340	0.345	0.335	0.345	4,188,000	1,426,080	0.3405	0.345	0.340	0.345	0.335	0.345	4,188,000	0.3405	2.99%
2001-12-04	0	0.335	0.335	0.340	0.325	0.335	2,116,000	697,800	0.3298	0.335	0.335	0.340	0.325	0.335	2,116,000	0.3298	1.52%
2001-12-03	0	0.330	0.330	0.335	0.325	0.330	592,000	195,260	0.3298	0.330	0.330	0.335	0.325	0.330	592,000	0.3298	1.54%
2001-11-30	0	0.325	0.325	0.330	0.320	0.330	4,368,000	1,422,120	0.3256	0.325	0.325	0.330	0.320	0.330	4,368,000	0.3256	0.00%
2001-11-29	0	0.325	0.325	0.330	0.320	0.325	560,306	181,332	0.3236	0.325	0.325	0.330	0.320	0.325	560,306	0.3236	-1.52%
2001-11-28	0	0.330	0.330	0.335	0.330	0.350	1,752,000	597,320	0.3409	0.330	0.330	0.335	0.330	0.350	1,752,000	0.3409	-4.35%
2001-11-27	0	0.345	0.335	0.345	0.335	0.350	726,000	246,980	0.3402	0.345	0.335	0.345	0.335	0.350	726,000	0.3402	2.99%
2001-11-26	0	0.335	0.335	0.345	0.335	0.340	1,256,000	422,540	0.3364	0.335	0.335	0.345	0.335	0.340	1,256,000	0.3364	0.00%
2001-11-23	0	0.335	0.335	0.345	0.335	0.345	1,896,000	642,620	0.3389	0.335	0.335	0.345	0.335	0.345	1,896,000	0.3389	-1.47%
2001-11-22	0	0.340	0.340	0.345	0.330	0.345	1,760,000	596,880	0.3391	0.340	0.340	0.345	0.330	0.345	1,760,000	0.3391	3.03%
2001-11-21	0	0.330	0.330	0.335	0.330	0.335	1,176,000	391,180	0.3326	0.330	0.330	0.335	0.330	0.335	1,176,000	0.3326	-1.49%
2001-11-20	0	0.335	0.335	0.340	0.335	0.365	8,332,000	2,905,660	0.3487	0.335	0.335	0.340	0.335	0.365	8,332,000	0.3487	-4.29%
2001-11-19	0	0.350	0.345	0.350	0.325	0.360	7,272,000	2,492,760	0.3428	0.350	0.345	0.350	0.325	0.360	7,272,000	0.3428	6.06%
2001-11-16	0	0.330	0.330	0.335	0.310	0.335	10,477,000	3,448,730	0.3292	0.330	0.330	0.335	0.310	0.335	10,477,000	0.3292	3.13%
2001-11-15	0	0.320	0.315	0.320	0.310	0.335	9,852,000	3,175,180	0.3223	0.320	0.315	0.320	0.310	0.335	9,852,000	0.3223	-1.54%
2001-11-14	0	0.325	0.320	0.325	0.295	0.325	10,876,000	3,358,440	0.3088	0.325	0.320	0.325	0.295	0.325	10,876,000	0.3088	10.17%
2001-11-13	0	0.295	0.290	0.295	0.285	0.295	1,312,000	376,820	0.2872	0.295	0.290	0.295	0.285	0.295	1,312,000	0.2872	3.51%
2001-11-12	0	0.285	0.280	0.285	0.285	0.285	768,000	218,880	0.2850	0.285	0.280	0.285	0.285	0.285	768,000	0.2850	0.00%
2001-11-09	0	0.285	0.280	0.285	0.280	0.290	1,228,000	350,260	0.2852	0.285	0.280	0.285	0.280	0.290	1,228,000	0.2852	-1.72%
2001-11-08	0	0.290	0.285	0.290	0.280	0.295	652,000	189,600	0.2908	0.290	0.285	0.290	0.280	0.295	652,000	0.2908	3.57%
2001-11-07	0	0.280	0.280	0.295	0.280	0.295	2,048,000	589,540	0.2879	0.280	0.280	0.295	0.280	0.295	2,048,000	0.2879	-3.45%
2001-11-06	0	0.290	0.285	0.295	0.290	0.300	2,132,000	630,620	0.2958	0.290	0.285	0.295	0.290	0.300	2,132,000	0.2958	-3.33%
2001-11-05	0	0.300	0.300	0.305	0.290	0.305	1,076,000	322,920	0.3001	0.300	0.300	0.305	0.290	0.305	1,076,000	0.3001	0.00%
2001-11-02	0	0.300	0.295	0.300	0.285	0.325	6,828,000	2,116,360	0.3100	0.300	0.295	0.300	0.285	0.325	6,828,000	0.3100	0.00%
2001-11-01	0	0.300	0.300	0.305	0.280	0.310	8,188,000	2,438,780	0.2978	0.300	0.300	0.305	0.280	0.310	8,188,000	0.2978	7.14%
2001-10-31	0	0.280	0.275	0.280	0.270	0.280	2,359,000	652,110	0.2764	0.280	0.275	0.280	0.270	0.280	2,359,000	0.2764	3.70%
2001-10-30	0	0.270	0.270	0.275	0.265	0.275	624,000	168,760	0.2704	0.270	0.270	0.275	0.265	0.275	624,000	0.2704	0.00%
2001-10-29	0	0.270	0.260	0.270	0.265	0.270	200,000	53,900	0.2695	0.270	0.260	0.270	0.265	0.270	200,000	0.2695	-1.82%
2001-10-26	0	0.275	0.275	0.280	0.275	0.290	1,165,000	328,710	0.2822	0.275	0.275	0.280	0.275	0.290	1,165,000	0.2822	0.00%
2001-10-24	0	0.275	0.275	0.285	0.275	0.285	1,484,000	413,760	0.2788	0.275	0.275	0.285	0.275	0.285	1,484,000	0.2788	-1.79%
2001-10-23	0	0.280	0.275	0.285	0.250	0.285	3,127,000	838,270	0.2681	0.280	0.275	0.285	0.250	0.285	3,127,000	0.2681	7.69%
2001-10-22	0	0.260	0.260	0.270	0.260	0.265	943,392	246,054	0.2608	0.260	0.260	0.270	0.260	0.265	943,392	0.2608	-5.45%
2001-10-19	0	0.275	0.265	0.275	0.265	0.275	552,000	149,120	0.2701	0.275	0.265	0.275	0.265	0.275	552,000	0.2701	1.85%
2001-10-18	0	0.270	0.270	0.280	0.270	0.270	540,000	145,800	0.2700	0.270	0.270	0.280	0.270	0.270	540,000	0.2700	-5.26%
2001-10-17	0	0.285	0.285	0.290	0.285	0.295	1,768,000	511,940	0.2896	0.285	0.285	0.290	0.285	0.295	1,768,000	0.2896	-3.39%
2001-10-16	0	0.295	0.290	0.295	0.265	0.295	1,336,000	377,220	0.2824	0.295	0.290	0.295	0.265	0.295	1,336,000	0.2824	5.36%
2001-10-15	0	0.280	0.275	0.285	0.270	0.290	1,004,000	280,840	0.2797	0.280	0.275	0.285	0.270	0.290	1,004,000	0.2797	-3.45%
2001-10-12	0	0.290	0.280	0.290	0.275	0.295	2,056,000	598,680	0.2912	0.290	0.280	0.290	0.275	0.295	2,056,000	0.2912	-1.69%
2001-10-11	0	0.295	0.290	0.300	0.295	0.325	10,948,000	3,388,000	0.3095	0.295	0.290	0.300	0.295	0.325	10,948,000	0.3095	1.72%
2001-10-10	0	0.290	0.290	0.295	0.260	0.290	7,396,000	2,062,860	0.2789	0.290	0.290	0.295	0.260	0.290	7,396,000	0.2789	5.45%
2001-10-09	0	0.275	0.275	0.280	0.242	0.280	8,352,000	2,263,296	0.2710	0.275	0.275	0.280	0.242	0.280	8,352,000	0.2710	13.64%
2001-10-08	0	0.242	0.242	0.247	0.239	0.245	1,728,000	419,892	0.2430	0.242	0.242	0.247	0.239	0.245	1,728,000	0.2430	-5.10%
2001-10-05	0	0.255	0.249	0.255	0.239	0.255	4,444,000	1,105,104	0.2487	0.255	0.249	0.255	0.239	0.255	4,444,000	0.2487	4.94%
2001-10-04	0	0.243	0.240	0.245	0.237	0.245	3,004,000	721,684	0.2402	0.243	0.240	0.245	0.237	0.245	3,004,000	0.2402	6.58%
2001-10-03	0	0.228	0.228	0.230	0.225	0.230	888,000	203,420	0.2291	0.228	0.228	0.230	0.225	0.230	888,000	0.2291	1.33%
2001-09-28	0	0.225	0.224	0.225	0.224	0.226	2,044,000	458,804	0.2245	0.225	0.224	0.225	0.224	0.226	2,044,000	0.2245	0.45%
2001-09-27	0	0.224	0.221	0.224	0.219	0.225	1,388,000	311,008	0.2241	0.224	0.221	0.224	0.219	0.225	1,388,000	0.2241	-0.88%
2001-09-26	0	0.226	0.226	0.227	0.215	0.226	1,916,000	425,700	0.2222	0.226	0.226	0.227	0.215	0.226	1,916,000	0.2222	2.73%
2001-09-25	0	0.220	0.219	0.220	0.220	0.240	6,072,000	1,389,340	0.2288	0.220	0.219	0.220	0.220	0.240	6,072,000	0.2288	-1.35%
2001-09-24	0	0.223	0.223	0.225	0.211	0.223	3,718,000	808,944	0.2176	0.223	0.223	0.225	0.211	0.223	3,718,000	0.2176	5.19%
2001-09-21	0	0.212	0.210	0.219	0.210	0.220	1,788,000	378,280	0.2116	0.212	0.210	0.219	0.210	0.220	1,788,000	0.2116	-4.07%
2001-09-20	0	0.221	0.221	0.224	0.220	0.225	1,560,000	347,456	0.2227	0.221	0.221	0.224	0.220	0.225	1,560,000	0.2227	-6.36%
2001-09-19	0	0.236	0.230	0.236	0.220	0.239	5,668,000	1,296,092	0.2287	0.236	0.230	0.236	0.220	0.239	5,668,000	0.2287	6.31%
2001-09-18	0	0.222	0.222	0.224	0.221	0.228	3,920,000	881,080	0.2248	0.222	0.222	0.224	0.221	0.228	3,920,000	0.2248	0.91%
2001-09-17	0	0.220	0.215	0.223	0.220	0.239	6,136,000	1,388,692	0.2263	0.220	0.215	0.223	0.220	0.239	6,136,000	0.2263	-12.00%
2001-09-14	0	0.250	0.250	0.260	0.240	0.275	2,232,000	562,960	0.2522	0.250	0.250	0.260	0.240	0.275	2,232,000	0.2522	-7.41%
2001-09-13	0	0.270	0.270	0.285	0.265	0.290	1,204,000	335,080	0.2783	0.270	0.270	0.285	0.265	0.290	1,204,000	0.2783	-3.57%
2001-09-12	0	0.280	0.265	0.285	0.250	0.290	2,460,000	657,220	0.2672	0.280	0.265	0.285	0.250	0.290	2,460,000	0.2672	-11.11%
2001-09-11	0	0.315	0.310	0.315	0.310	0.315	1,072,000	337,480	0.3148	0.315	0.310	0.315	0.310	0.315	1,072,000	0.3148	0.00%
2001-09-10	0	0.315	0.310	0.320	0.310	0.320	1,192,000	374,240	0.3140	0.315	0.310	0.320	0.310	0.320	1,192,000	0.3140	-1.56%
2001-09-07	0	0.320	0.320	0.330	0.320	0.340	3,124,000	1,026,400	0.3286	0.320	0.320	0.330	0.320	0.340	3,124,000	0.3286	-11.11%
2001-09-06	0	0.360	0.355	0.365	0.360	0.370	1,324,000	483,680	0.3653	0.360	0.355	0.365	0.360	0.370	1,324,000	0.3653	-1.37%
2001-09-05	0	0.365	0.365	0.370	0.360	0.400	2,072,000	771,880	0.3725	0.365	0.365	0.370	0.360	0.400	2,072,000	0.3725	-2.67%
2001-09-04	0	0.375	0.375	0.380	0.330	0.380	3,401,000	1,176,780	0.3460	0.375	0.375	0.380	0.330	0.380	3,401,000	0.3460	10.29%
2001-09-03	0	0.340	0.340	0.345	0.340	0.350	1,924,000	659,400	0.3427	0.340	0.340	0.345	0.340	0.350	1,924,000	0.3427	-5.56%
2001-08-31	0	0.360	0.360	0.370	0.355	0.370	1,232,000	447,440	0.3632	0.360	0.360	0.370	0.355	0.370	1,232,000	0.3632	-4.00%
2001-08-30	0	0.375	0.375	0.380	0.350	0.375	1,424,000	516,520	0.3627	0.375	0.375	0.380	0.350	0.375	1,424,000	0.3627	4.17%
2001-08-29	0	0.360	0.355	0.360	0.350	0.370	2,952,000	1,062,600	0.3600	0.360	0.355	0.360	0.350	0.370	2,952,000	0.3600	-4.00%
2001-08-28	0	0.375	0.365	0.380	0.355	0.375	700,000	255,940	0.3656	0.375	0.365	0.380	0.355	0.375	700,000	0.3656	2.74%
2001-08-27	0	0.365	0.365	0.380	0.355	0.365	2,840,000	1,029,480	0.3625	0.365	0.365	0.380	0.355	0.365	2,840,000	0.3625	0.00%
2001-08-24	0	0.365	0.365	0.380	0.355	0.370	1,124,000	410,280	0.3650	0.365	0.365	0.380	0.355	0.370	1,124,000	0.3650	0.00%
2001-08-23	0	0.365	0.365	0.370	0.365	0.370	1,012,000	372,880	0.3685	0.365	0.365	0.370	0.365	0.370	1,012,000	0.3685	0.00%
2001-08-22	0	0.365	0.360	0.370	0.360	0.375	2,092,000	772,880	0.3694	0.365	0.360	0.370	0.360	0.375	2,092,000	0.3694	-3.95%
2001-08-21	0	0.380	0.375	0.385	0.375	0.390	1,312,000	498,660	0.3801	0.380	0.375	0.385	0.375	0.390	1,312,000	0.3801	0.00%
2001-08-20	0	0.380	0.375	0.385	0.365	0.380	1,360,000	515,220	0.3788	0.380	0.375	0.385	0.365	0.380	1,360,000	0.3788	-2.56%
2001-08-17	0	0.390	0.385	0.395	0.380	0.400	2,364,000	926,120	0.3918	0.390	0.385	0.395	0.380	0.400	2,364,000	0.3918	2.63%
2001-08-16	0	0.380	0.380	0.385	0.370	0.390	5,264,000	1,997,780	0.3795	0.380	0.380	0.385	0.370	0.390	5,264,000	0.3795	0.00%
2001-08-15	0	0.380	0.380	0.390	0.355	0.380	4,036,000	1,493,620	0.3701	0.380	0.380	0.390	0.355	0.380	4,036,000	0.3701	2.70%
2001-08-14	0	0.370	0.365	0.370	0.350	0.370	1,868,000	668,000	0.3576	0.370	0.365	0.370	0.350	0.370	1,868,000	0.3576	5.71%
2001-08-13	0	0.350	0.340	0.355	0.340	0.350	1,616,000	561,040	0.3472	0.350	0.340	0.355	0.340	0.350	1,616,000	0.3472	-1.41%
2001-08-10	0	0.355	0.355	0.360	0.345	0.360	2,412,000	848,880	0.3519	0.355	0.355	0.360	0.345	0.360	2,412,000	0.3519	0.00%
2001-08-09	0	0.355	0.355	0.360	0.350	0.370	3,276,000	1,186,880	0.3623	0.355	0.355	0.360	0.350	0.370	3,276,000	0.3623	-8.97%
2001-08-08	0	0.390	0.380	0.385	0.385	0.400	908,000	355,660	0.3917	0.390	0.380	0.385	0.385	0.400	908,000	0.3917	-1.27%
2001-08-07	0	0.395	0.395	0.400	0.385	0.405	2,564,000	1,012,060	0.3947	0.395	0.395	0.400	0.385	0.405	2,564,000	0.3947	-4.82%
2001-08-06	0	0.415	0.410	0.415	0.405	0.430	2,824,000	1,182,100	0.4186	0.415	0.410	0.415	0.405	0.430	2,824,000	0.4186	-5.68%
2001-08-03	0	0.440	0.425	0.440	0.425	0.445	2,467,025	1,079,940	0.4377	0.440	0.425	0.440	0.425	0.445	2,467,025	0.4377	-1.12%
2001-08-02	0	0.445	0.445	0.455	0.445	0.470	6,488,000	2,977,820	0.4590	0.445	0.445	0.455	0.445	0.470	6,488,000	0.4590	-2.20%
2001-08-01	0	0.455	0.450	0.455	0.430	0.455	5,176,000	2,280,480	0.4406	0.455	0.450	0.455	0.430	0.455	5,176,000	0.4406	4.60%
2001-07-31	0	0.435	0.430	0.435	0.430	0.440	588,000	254,320	0.4325	0.435	0.430	0.435	0.430	0.440	588,000	0.4325	3.57%
2001-07-30	0	0.420	0.420	0.430	0.420	0.440	2,928,000	1,255,280	0.4287	0.420	0.420	0.430	0.420	0.440	2,928,000	0.4287	-4.55%
2001-07-27	0	0.440	0.435	0.445	0.430	0.455	1,670,000	737,240	0.4415	0.440	0.435	0.445	0.430	0.455	1,670,000	0.4415	2.33%
2001-07-26	0	0.430	0.430	0.440	0.430	0.445	3,660,000	1,598,800	0.4368	0.430	0.430	0.440	0.430	0.445	3,660,000	0.4368	-2.27%
2001-07-24	0	0.440	0.440	0.445	0.435	0.440	3,616,000	1,582,620	0.4377	0.440	0.440	0.445	0.435	0.440	3,616,000	0.4377	-1.12%
2001-07-23	0	0.445	0.440	0.445	0.435	0.445	2,292,000	1,019,100	0.4446	0.445	0.440	0.445	0.435	0.445	2,292,000	0.4446	2.30%
2001-07-20	0	0.435	0.435	0.445	0.430	0.440	800,000	349,640	0.4371	0.435	0.435	0.445	0.430	0.440	800,000	0.4371	2.35%
2001-07-19	0	0.425	0.425	0.430	0.425	0.440	2,792,000	1,201,200	0.4302	0.425	0.425	0.430	0.425	0.440	2,792,000	0.4302	-2.30%
2001-07-18	0	0.435	0.435	0.450	0.430	0.450	1,000,000	438,920	0.4389	0.435	0.435	0.450	0.430	0.450	1,000,000	0.4389	-2.25%
2001-07-17	0	0.445	0.440	0.450	0.445	0.460	1,920,000	858,980	0.4474	0.445	0.440	0.450	0.445	0.460	1,920,000	0.4474	-3.26%
2001-07-16	0	0.460	0.455	0.460	0.450	0.465	916,000	420,500	0.4591	0.460	0.455	0.460	0.450	0.465	916,000	0.4591	-1.08%
2001-07-13	0	0.465	0.460	0.465	0.455	0.480	2,480,000	1,163,780	0.4693	0.465	0.460	0.465	0.455	0.480	2,480,000	0.4693	-1.06%
2001-07-12	0	0.470	0.470	0.475	0.460	0.480	4,288,000	2,020,220	0.4711	0.470	0.470	0.475	0.460	0.480	4,288,000	0.4711	2.17%
2001-07-11	0	0.460	0.455	0.465	0.445	0.460	1,644,000	754,900	0.4592	0.460	0.455	0.465	0.445	0.460	1,644,000	0.4592	-1.08%
2001-07-10	0	0.465	0.465	0.475	0.465	0.480	3,582,000	1,687,600	0.4711	0.465	0.465	0.475	0.465	0.480	3,582,000	0.4711	-1.06%
2001-07-09	0	0.470	0.465	0.475	0.465	0.480	3,244,000	1,524,980	0.4701	0.470	0.465	0.475	0.465	0.480	3,244,000	0.4701	-5.05%
2001-07-05	0	0.495	0.490	0.495	0.490	0.510	3,264,000	1,616,800	0.4953	0.495	0.490	0.495	0.490	0.510	3,264,000	0.4953	-2.94%
2001-07-04	0	0.510	0.500	0.510	0.500	0.510	2,744,000	1,383,880	0.5043	0.510	0.500	0.510	0.500	0.510	2,744,000	0.5043	2.00%
2001-07-03	0	0.500	0.510	0.520	0.500	0.520	3,738,000	1,902,640	0.5090	0.500	0.510	0.520	0.500	0.520	3,738,000	0.5090	-3.85%
2001-06-29	0	0.520	0.520	0.530	0.520	0.530	5,062,000	2,668,700	0.5272	0.520	0.520	0.530	0.520	0.530	5,062,000	0.5272	0.00%
2001-06-28	0	0.520	0.510	0.520	0.500	0.530	4,879,000	2,521,630	0.5168	0.520	0.510	0.520	0.500	0.530	4,879,000	0.5168	-1.89%
2001-06-27	0	0.530	0.520	0.530	0.520	0.550	4,760,000	2,496,000	0.5244	0.530	0.520	0.530	0.520	0.550	4,760,000	0.5244	0.00%
2001-06-26	0	0.530	0.510	0.530	0.520	0.540	3,280,000	1,731,240	0.5278	0.530	0.510	0.530	0.520	0.540	3,280,000	0.5278	-1.85%
2001-06-22	0	0.540	0.530	0.540	0.520	0.540	2,248,000	1,197,280	0.5326	0.540	0.530	0.540	0.520	0.540	2,248,000	0.5326	0.00%
2001-06-21	0	0.540	0.540	0.550	0.520	0.560	10,690,000	5,779,980	0.5407	0.540	0.540	0.550	0.520	0.560	10,690,000	0.5407	3.85%
2001-06-20	0	0.520	0.510	0.520	0.520	0.530	2,780,000	1,446,080	0.5202	0.520	0.510	0.520	0.520	0.530	2,780,000	0.5202	0.00%
2001-06-19	0	0.520	0.520	0.530	0.510	0.530	2,856,000	1,488,200	0.5211	0.520	0.520	0.530	0.510	0.530	2,856,000	0.5211	0.00%
2001-06-18	0	0.520	0.520	0.530	0.520	0.540	4,456,000	2,335,000	0.5240	0.520	0.520	0.530	0.520	0.540	4,456,000	0.5240	-3.70%
2001-06-15	0	0.540	0.530	0.540	0.500	0.540	10,412,000	5,378,880	0.5166	0.540	0.530	0.540	0.500	0.540	10,412,000	0.5166	1.89%
2001-06-14	0	0.530	0.530	0.540	0.530	0.580	12,850,000	7,126,780	0.5546	0.530	0.530	0.540	0.530	0.580	12,850,000	0.5546	-8.62%
2001-06-13	0	0.580	0.570	0.580	0.560	0.610	15,660,000	9,045,200	0.5776	0.580	0.570	0.580	0.560	0.610	15,660,000	0.5776	-4.92%
2001-06-12	0	0.610	0.600	0.610	0.590	0.630	33,312,000	20,089,680	0.6031	0.610	0.600	0.610	0.590	0.630	33,312,000	0.6031	-3.17%
2001-06-11	0	0.630	0.620	0.630	0.540	0.630	59,910,000	35,359,790	0.5902	0.630	0.620	0.630	0.540	0.630	59,910,000	0.5902	16.67%
2001-06-08	0	0.540	0.540	0.550	0.540	0.560	6,888,000	3,791,600	0.5505	0.540	0.540	0.550	0.540	0.560	6,888,000	0.5505	-1.82%
2001-06-07	0	0.550	0.540	0.550	0.530	0.560	8,729,000	4,761,580	0.5455	0.550	0.540	0.550	0.530	0.560	8,729,000	0.5455	1.85%
2001-06-06	0	0.540	0.540	0.550	0.530	0.580	25,192,000	14,162,600	0.5622	0.540	0.540	0.550	0.530	0.580	25,192,000	0.5622	0.00%
2001-06-05	0	0.540	0.530	0.540	0.500	0.550	16,176,000	8,544,720	0.5282	0.540	0.530	0.540	0.500	0.550	16,176,000	0.5282	3.85%
2001-06-04	0	0.520	0.510	0.520	0.510	0.530	9,608,000	4,986,960	0.5190	0.520	0.510	0.520	0.510	0.530	9,608,000	0.5190	1.96%
2001-06-01	0	0.510	0.500	0.510	0.500	0.520	7,228,000	3,718,200	0.5144	0.510	0.500	0.510	0.500	0.520	7,228,000	0.5144	0.00%
2001-05-31	0	0.510	0.510	0.520	0.500	0.520	11,072,000	5,682,560	0.5132	0.510	0.510	0.520	0.500	0.520	11,072,000	0.5132	-1.92%
2001-05-30	0	0.520	0.510	0.520	0.510	0.540	10,676,000	5,564,760	0.5212	0.520	0.510	0.520	0.510	0.540	10,676,000	0.5212	0.00%
2001-05-29	0	0.520	0.530	0.540	0.520	0.580	21,276,000	11,610,800	0.5457	0.520	0.530	0.540	0.520	0.580	21,276,000	0.5457	-8.77%
2001-05-28	0	0.570	0.560	0.570	0.520	0.580	27,379,000	15,092,430	0.5512	0.570	0.560	0.570	0.520	0.580	27,379,000	0.5512	5.56%
2001-05-25	0	0.540	0.530	0.540	0.510	0.550	31,500,000	16,761,000	0.5321	0.540	0.530	0.540	0.510	0.550	31,500,000	0.5321	5.88%
2001-05-24	0	0.510	0.500	0.510	0.495	0.510	9,092,000	4,577,200	0.5034	0.510	0.500	0.510	0.495	0.510	9,092,000	0.5034	0.00%
2001-05-23	0	0.510	0.500	0.510	0.500	0.520	13,928,000	7,079,000	0.5083	0.510	0.500	0.510	0.500	0.520	13,928,000	0.5083	0.00%
2001-05-22	0	0.510	0.500	0.510	0.490	0.520	22,588,000	11,379,680	0.5038	0.510	0.500	0.510	0.490	0.520	22,588,000	0.5038	6.25%
2001-05-21	0	0.480	0.475	0.485	0.465	0.480	2,364,000	1,121,620	0.4745	0.480	0.475	0.485	0.465	0.480	2,364,000	0.4745	2.13%
2001-05-18	0	0.470	0.470	0.475	0.470	0.480	1,744,000	825,940	0.4736	0.470	0.470	0.475	0.470	0.480	1,744,000	0.4736	-1.05%
2001-05-17	0	0.475	0.475	0.485	0.475	0.490	3,972,000	1,927,260	0.4852	0.475	0.475	0.485	0.475	0.490	3,972,000	0.4852	-1.04%
2001-05-16	0	0.480	0.470	0.480	0.470	0.480	1,920,000	913,080	0.4756	0.480	0.470	0.480	0.470	0.480	1,920,000	0.4756	2.13%
2001-05-15	0	0.470	0.470	0.475	0.470	0.475	2,556,000	1,207,100	0.4723	0.470	0.470	0.475	0.470	0.475	2,556,000	0.4723	0.00%
2001-05-14	0	0.470	0.465	0.470	0.465	0.475	2,976,000	1,399,100	0.4701	0.470	0.465	0.470	0.465	0.475	2,976,000	0.4701	0.00%
2001-05-11	0	0.470	0.470	0.475	0.470	0.480	2,941,000	1,394,710	0.4742	0.470	0.470	0.475	0.470	0.480	2,941,000	0.4742	-1.05%
2001-05-10	0	0.475	0.470	0.475	0.450	0.495	3,436,000	1,646,160	0.4791	0.475	0.470	0.475	0.450	0.495	3,436,000	0.4791	-2.06%
2001-05-09	0	0.485	0.485	0.490	0.485	0.500	2,961,000	1,457,680	0.4923	0.485	0.485	0.490	0.485	0.500	2,961,000	0.4923	-1.02%
2001-05-08	0	0.490	0.490	0.495	0.490	0.495	4,792,000	2,352,180	0.4909	0.490	0.490	0.495	0.490	0.495	4,792,000	0.4909	-1.01%
2001-05-07	0	0.495	0.490	0.500	0.490	0.510	6,732,000	3,351,380	0.4978	0.495	0.490	0.500	0.490	0.510	6,732,000	0.4978	0.00%
2001-05-04	0	0.495	0.490	0.500	0.485	0.520	6,436,000	3,183,870	0.4947	0.495	0.490	0.500	0.485	0.520	6,436,000	0.4947	-4.81%
2001-05-03	0	0.520	0.510	0.520	0.495	0.530	24,836,000	12,676,540	0.5104	0.520	0.510	0.520	0.495	0.530	24,836,000	0.5104	4.00%
2001-05-02	0	0.500	0.495	0.500	0.480	0.500	13,760,000	6,729,200	0.4890	0.500	0.495	0.500	0.480	0.500	13,760,000	0.4890	3.09%
2001-04-27	0	0.485	0.480	0.485	0.480	0.485	2,340,000	1,131,600	0.4836	0.485	0.480	0.485	0.480	0.485	2,340,000	0.4836	-1.02%
2001-04-26	0	0.490	0.490	0.495	0.475	0.510	12,118,000	5,989,240	0.4942	0.490	0.490	0.495	0.475	0.510	12,118,000	0.4942	1.03%
2001-04-25	0	0.485	0.475	0.485	0.470	0.500	6,628,000	3,228,240	0.4871	0.485	0.475	0.485	0.470	0.500	6,628,000	0.4871	0.00%
2001-04-24	0	0.485	0.485	0.490	0.475	0.490	5,812,000	2,792,180	0.4804	0.485	0.485	0.490	0.475	0.490	5,812,000	0.4804	0.00%
2001-04-23	0	0.485	0.485	0.490	0.485	0.520	6,516,000	3,240,920	0.4974	0.485	0.485	0.490	0.485	0.520	6,516,000	0.4974	-3.00%
2001-04-20	0	0.500	0.500	0.510	0.490	0.540	24,748,000	12,764,820	0.5158	0.500	0.500	0.510	0.490	0.540	24,748,000	0.5158	0.00%
2001-04-19	0	0.500	0.495	0.500	0.475	0.530	19,292,000	9,602,120	0.4977	0.500	0.495	0.500	0.475	0.530	19,292,000	0.4977	6.38%
2001-04-18	0	0.470	0.470	0.475	0.450	0.475	7,808,000	3,615,540	0.4631	0.470	0.470	0.475	0.450	0.475	7,808,000	0.4631	4.44%
2001-04-17	0	0.450	0.440	0.450	0.430	0.460	4,300,000	1,938,180	0.4507	0.450	0.440	0.450	0.430	0.460	4,300,000	0.4507	-1.10%
2001-04-12	0	0.455	0.450	0.455	0.440	0.520	14,400,000	6,948,360	0.4825	0.455	0.450	0.455	0.440	0.520	14,400,000	0.4825	-9.00%
2001-04-11	0	0.500	0.500	0.510	0.470	0.530	13,728,000	6,980,680	0.5085	0.500	0.500	0.510	0.470	0.530	13,728,000	0.5085	11.11%
2001-04-10	0	0.450	0.450	0.455	0.450	0.460	1,788,000	815,780	0.4563	0.450	0.450	0.455	0.450	0.460	1,788,000	0.4563	-1.10%
2001-04-09	0	0.455	0.450	0.465	0.435	0.495	4,014,640	1,827,982	0.4553	0.455	0.450	0.465	0.435	0.495	4,014,640	0.4553	-8.08%
2001-04-06	0	0.495	0.495	0.510	0.495	0.570	8,776,478	4,698,985	0.5354	0.495	0.495	0.510	0.495	0.570	8,776,478	0.5354	-2.94%
2001-04-04	0	0.510	0.510	0.520	0.500	0.550	11,344,000	5,805,800	0.5118	0.510	0.510	0.520	0.500	0.550	11,344,000	0.5118	-8.93%
2001-04-03	0	0.560	0.560	0.570	0.550	0.660	45,470,000	27,765,360	0.6106	0.560	0.560	0.570	0.550	0.660	45,470,000	0.6106	-5.08%
2001-04-02	0	0.590	0.590	0.600	0.425	0.590	22,226,000	11,113,860	0.5000	0.590	0.590	0.600	0.425	0.590	22,226,000	0.5000	42.17%
2001-03-30	0	0.415	0.405	0.415	0.405	0.420	760,000	312,080	0.4106	0.415	0.405	0.415	0.405	0.420	760,000	0.4106	-3.49%
2001-03-29	0	0.430	0.415	0.430	0.400	0.435	9,186,150	3,813,957	0.4152	0.430	0.415	0.430	0.400	0.435	9,186,150	0.4152	-1.15%
2001-03-28	0	0.435	0.430	0.445	0.435	0.450	524,000	232,820	0.4443	0.435	0.430	0.445	0.435	0.450	524,000	0.4443	0.00%
2001-03-27	0	0.435	0.420	0.435	0.420	0.455	860,000	378,260	0.4398	0.435	0.420	0.435	0.420	0.455	860,000	0.4398	-3.33%
2001-03-26	0	0.450	0.450	0.455	0.445	0.460	2,632,000	1,190,880	0.4525	0.450	0.450	0.455	0.445	0.460	2,632,000	0.4525	-1.10%
2001-03-23	0	0.455	0.455	0.460	0.445	0.460	1,250,000	565,180	0.4521	0.455	0.455	0.460	0.445	0.460	1,250,000	0.4521	2.25%
2001-03-22	0	0.445	0.445	0.450	0.440	0.455	3,420,000	1,531,020	0.4477	0.445	0.445	0.450	0.440	0.455	3,420,000	0.4477	-4.30%
2001-03-21	0	0.465	0.465	0.470	0.460	0.475	3,784,000	1,751,940	0.4630	0.465	0.465	0.470	0.460	0.475	3,784,000	0.4630	-2.11%
2001-03-20	0	0.475	0.475	0.480	0.470	0.485	1,636,000	783,660	0.4790	0.475	0.475	0.480	0.470	0.485	1,636,000	0.4790	-1.04%
2001-03-19	0	0.480	0.480	0.485	0.460	0.485	1,398,000	664,040	0.4750	0.480	0.480	0.485	0.460	0.485	1,398,000	0.4750	0.00%
2001-03-16	0	0.480	0.480	0.485	0.470	0.485	1,752,000	839,420	0.4791	0.480	0.480	0.485	0.470	0.485	1,752,000	0.4791	-1.03%
2001-03-15	0	0.485	0.480	0.485	0.460	0.490	3,508,000	1,686,520	0.4808	0.485	0.480	0.485	0.460	0.490	3,508,000	0.4808	0.00%
2001-03-14	0	0.485	0.490	0.495	0.485	0.500	3,144,000	1,553,120	0.4940	0.485	0.490	0.495	0.485	0.500	3,144,000	0.4940	-2.02%
2001-03-13	0	0.495	0.495	0.500	0.485	0.500	2,816,000	1,379,000	0.4897	0.495	0.495	0.500	0.485	0.500	2,816,000	0.4897	-1.00%
2001-03-12	0	0.500	0.500	0.510	0.495	0.520	2,432,000	1,218,140	0.5009	0.500	0.500	0.510	0.495	0.520	2,432,000	0.5009	-3.85%
2001-03-09	0	0.520	0.520	0.530	0.500	0.530	1,654,000	860,860	0.5205	0.520	0.520	0.530	0.500	0.530	1,654,000	0.5205	-1.89%
2001-03-08	0	0.530	0.520	0.530	0.520	0.530	2,648,000	1,385,920	0.5234	0.530	0.520	0.530	0.520	0.530	2,648,000	0.5234	0.00%
2001-03-07	0	0.530	0.520	0.530	0.520	0.560	5,148,000	2,758,240	0.5358	0.530	0.520	0.530	0.520	0.560	5,148,000	0.5358	-5.36%
2001-03-06	0	0.560	0.550	0.560	0.520	0.560	7,236,000	3,901,080	0.5391	0.560	0.550	0.560	0.520	0.560	7,236,000	0.5391	5.66%
2001-03-05	0	0.530	0.520	0.530	0.510	0.530	1,641,000	846,960	0.5161	0.530	0.520	0.530	0.510	0.530	1,641,000	0.5161	3.92%
2001-03-02	0	0.510	0.500	0.510	0.500	0.540	3,092,000	1,593,840	0.5155	0.510	0.500	0.510	0.500	0.540	3,092,000	0.5155	-3.77%
2001-03-01	0	0.530	0.530	0.550	0.530	0.560	5,588,000	3,077,680	0.5508	0.530	0.530	0.550	0.530	0.560	5,588,000	0.5508	-7.02%
2001-02-28	0	0.570	0.560	0.570	0.560	0.580	2,036,000	1,154,760	0.5672	0.570	0.560	0.570	0.560	0.580	2,036,000	0.5672	0.00%
2001-02-27	0	0.570	0.560	0.580	0.560	0.580	2,910,000	1,673,860	0.5752	0.570	0.560	0.580	0.560	0.580	2,910,000	0.5752	-3.39%
2001-02-26	0	0.590	0.580	0.590	0.580	0.600	2,984,000	1,759,280	0.5896	0.590	0.580	0.590	0.580	0.600	2,984,000	0.5896	-1.67%
2001-02-23	0	0.600	0.590	0.600	0.570	0.600	2,640,000	1,546,960	0.5860	0.600	0.590	0.600	0.570	0.600	2,640,000	0.5860	3.45%
2001-02-22	0	0.580	0.570	0.580	0.560	0.580	1,720,000	983,400	0.5717	0.580	0.570	0.580	0.560	0.580	1,720,000	0.5717	0.00%
2001-02-21	0	0.580	0.580	0.590	0.560	0.590	3,276,000	1,903,960	0.5812	0.580	0.580	0.590	0.560	0.590	3,276,000	0.5812	-1.69%
2001-02-20	0	0.590	0.580	0.590	0.550	0.600	8,744,000	5,058,520	0.5785	0.590	0.580	0.590	0.550	0.600	8,744,000	0.5785	1.72%
2001-02-19	0	0.580	0.580	0.590	0.570	0.590	1,800,000	1,044,400	0.5802	0.580	0.580	0.590	0.570	0.590	1,800,000	0.5802	-3.33%
2001-02-16	0	0.600	0.590	0.600	0.590	0.600	3,092,000	1,837,440	0.5943	0.600	0.590	0.600	0.590	0.600	3,092,000	0.5943	0.00%
2001-02-15	0	0.600	0.590	0.600	0.590	0.610	876,000	528,760	0.6036	0.600	0.590	0.600	0.590	0.610	876,000	0.6036	0.00%
2001-02-14	0	0.600	0.590	0.610	0.590	0.610	2,096,000	1,264,400	0.6032	0.600	0.590	0.610	0.590	0.610	2,096,000	0.6032	-1.64%
2001-02-13	0	0.610	0.600	0.610	0.600	0.630	2,364,000	1,452,880	0.6146	0.610	0.600	0.610	0.600	0.630	2,364,000	0.6146	-1.61%
2001-02-12	0	0.620	0.610	0.620	0.590	0.620	2,236,000	1,359,800	0.6081	0.620	0.610	0.620	0.590	0.620	2,236,000	0.6081	1.64%
2001-02-09	0	0.610	0.600	0.610	0.600	0.610	656,000	398,000	0.6067	0.610	0.600	0.610	0.600	0.610	656,000	0.6067	1.67%
2001-02-08	0	0.600	0.590	0.610	0.580	0.610	1,684,000	1,005,640	0.5972	0.600	0.590	0.610	0.580	0.610	1,684,000	0.5972	0.00%
2001-02-07	0	0.600	0.600	0.620	0.590	0.610	3,368,000	2,034,920	0.6042	0.600	0.600	0.620	0.590	0.610	3,368,000	0.6042	-1.64%
2001-02-06	0	0.610	0.610	0.620	0.610	0.620	2,286,000	1,410,040	0.6168	0.610	0.610	0.620	0.610	0.620	2,286,000	0.6168	-1.61%
2001-02-05	0	0.620	0.620	0.630	0.610	0.640	2,224,000	1,386,920	0.6236	0.620	0.620	0.630	0.610	0.640	2,224,000	0.6236	-3.12%
2001-02-02	0	0.640	0.630	0.640	0.610	0.650	3,188,000	2,006,880	0.6295	0.640	0.630	0.640	0.610	0.650	3,188,000	0.6295	1.59%
2001-02-01	0	0.630	0.620	0.630	0.610	0.630	1,880,000	1,160,960	0.6175	0.630	0.620	0.630	0.610	0.630	1,880,000	0.6175	0.00%
2001-01-31	0	0.630	0.620	0.630	0.620	0.650	3,129,500	1,969,830	0.6294	0.630	0.620	0.630	0.620	0.650	3,129,500	0.6294	0.00%
2001-01-30	0	0.630	0.620	0.630	0.620	0.680	3,932,000	2,505,120	0.6371	0.630	0.620	0.630	0.620	0.680	3,932,000	0.6371	-5.97%
2001-01-29	0	0.670	0.660	0.670	0.650	0.700	4,322,000	2,878,660	0.6660	0.670	0.660	0.670	0.650	0.700	4,322,000	0.6660	-2.90%
2001-01-23	0	0.690	0.680	0.690	0.640	0.690	5,674,000	3,813,680	0.6721	0.690	0.680	0.690	0.640	0.690	5,674,000	0.6721	6.15%
2001-01-22	0	0.650	0.640	0.660	0.640	0.670	6,640,000	4,346,000	0.6545	0.650	0.640	0.660	0.640	0.670	6,640,000	0.6545	-1.52%
2001-01-19	0	0.660	0.650	0.660	0.600	0.670	12,052,000	7,817,200	0.6486	0.660	0.650	0.660	0.600	0.670	12,052,000	0.6486	8.20%
2001-01-18	0	0.610	0.600	0.610	0.600	0.620	1,744,000	1,056,880	0.6060	0.610	0.600	0.610	0.600	0.620	1,744,000	0.6060	3.39%
2001-01-17	0	0.590	0.580	0.600	0.580	0.620	3,772,000	2,251,920	0.5970	0.590	0.580	0.600	0.580	0.620	3,772,000	0.5970	-4.84%
2001-01-16	0	0.620	0.620	0.630	0.600	0.670	4,460,000	2,809,720	0.6300	0.620	0.620	0.630	0.600	0.670	4,460,000	0.6300	3.33%
2001-01-15	0	0.600	0.590	0.600	0.580	0.600	3,800,000	2,250,320	0.5922	0.600	0.590	0.600	0.580	0.600	3,800,000	0.5922	-1.64%
2001-01-12	0	0.610	0.610	0.620	0.600	0.640	3,058,171	1,894,303	0.6194	0.610	0.610	0.620	0.600	0.640	3,058,171	0.6194	-1.61%
2001-01-11	0	0.620	0.610	0.630	0.620	0.670	7,916,000	5,137,200	0.6490	0.620	0.610	0.630	0.620	0.670	7,916,000	0.6490	-4.62%
2001-01-10	0	0.650	0.650	0.660	0.610	0.660	11,559,250	7,473,973	0.6466	0.650	0.650	0.660	0.610	0.660	11,559,250	0.6466	3.17%
2001-01-09	0	0.630	0.630	0.640	0.570	0.630	8,778,000	5,365,440	0.6112	0.630	0.630	0.640	0.570	0.630	8,778,000	0.6112	6.78%
2001-01-08	0	0.590	0.580	0.590	0.540	0.590	5,164,000	2,974,400	0.5760	0.590	0.580	0.590	0.540	0.590	5,164,000	0.5760	3.51%
2001-01-05	0	0.570	0.560	0.570	0.550	0.590	3,152,000	1,791,200	0.5683	0.570	0.560	0.570	0.550	0.590	3,152,000	0.5683	-3.39%
2001-01-04	0	0.590	0.580	0.590	0.580	0.610	4,683,394	2,756,639	0.5886	0.590	0.580	0.590	0.580	0.610	4,683,394	0.5886	5.36%
2001-01-03	0	0.560	0.560	0.570	0.550	0.580	1,834,000	1,043,700	0.5691	0.560	0.560	0.570	0.550	0.580	1,834,000	0.5691	-5.08%
2001-01-02	0	0.590	0.580	0.590	0.580	0.610	1,228,000	723,640	0.5893	0.590	0.580	0.590	0.580	0.610	1,228,000	0.5893	-1.67%
2000-12-29	0	0.600	0.590	0.600	0.570	0.620	8,022,000	4,808,620	0.5994	0.600	0.590	0.600	0.570	0.620	8,022,000	0.5994	5.26%
2000-12-28	0	0.570	0.570	0.580	0.570	0.610	3,156,000	1,849,040	0.5859	0.570	0.570	0.580	0.570	0.610	3,156,000	0.5859	-3.39%
2000-12-27	0	0.590	0.580	0.590	0.570	0.640	2,244,000	1,340,920	0.5976	0.590	0.580	0.590	0.570	0.640	2,244,000	0.5976	-4.84%
2000-12-22	0	0.620	0.610	0.620	0.600	0.630	1,498,000	921,500	0.6152	0.620	0.610	0.620	0.600	0.630	1,498,000	0.6152	0.00%
2000-12-21	0	0.620	0.610	0.620	0.590	0.620	4,519,000	2,771,790	0.6134	0.620	0.610	0.620	0.590	0.620	4,519,000	0.6134	-3.12%
2000-12-20	0	0.640	0.630	0.640	0.600	0.640	2,172,000	1,341,000	0.6174	0.640	0.630	0.640	0.600	0.640	2,172,000	0.6174	1.59%
2000-12-19	0	0.630	0.630	0.640	0.610	0.690	4,700,000	3,007,640	0.6399	0.630	0.630	0.640	0.610	0.690	4,700,000	0.6399	-7.35%
2000-12-18	0	0.680	0.670	0.680	0.670	0.700	2,452,000	1,670,160	0.6811	0.680	0.670	0.680	0.670	0.700	2,452,000	0.6811	-1.45%
2000-12-15	0	0.690	0.690	0.700	0.680	0.730	7,667,000	5,392,420	0.7033	0.690	0.690	0.700	0.680	0.730	7,667,000	0.7033	-5.48%
2000-12-14	0	0.730	0.730	0.740	0.700	0.760	6,754,000	4,969,200	0.7357	0.730	0.730	0.740	0.700	0.760	6,754,000	0.7357	-2.67%
2000-12-13	0	0.750	0.740	0.750	0.730	0.760	4,849,000	3,602,620	0.7430	0.750	0.740	0.750	0.730	0.760	4,849,000	0.7430	0.00%
2000-12-12	0	0.750	0.750	0.760	0.750	0.780	5,219,000	3,970,080	0.7607	0.750	0.750	0.760	0.750	0.780	5,219,000	0.7607	0.00%
2000-12-11	0	0.750	0.750	0.760	0.740	0.800	5,200,000	4,008,440	0.7709	0.750	0.750	0.760	0.740	0.800	5,200,000	0.7709	-2.60%
2000-12-08	0	0.770	0.760	0.770	0.750	0.810	9,800,000	7,672,400	0.7829	0.770	0.760	0.770	0.750	0.810	9,800,000	0.7829	1.32%
2000-12-07	0	0.760	0.750	0.760	0.740	0.800	9,182,000	7,028,080	0.7654	0.760	0.750	0.760	0.740	0.800	9,182,000	0.7654	-6.17%
2000-12-06	0	0.810	0.810	0.820	0.770	0.850	36,534,520	29,944,420	0.8196	0.810	0.810	0.820	0.770	0.850	36,534,520	0.8196	20.90%
2000-12-05	1	0.670	-	-	-	-	0	0	-	0.670	-	-	-	-	0	-	0.00%
2000-12-04	1	0.670	-	-	-	-	0	0	-	0.670	-	-	-	-	0	-	0.00%
2000-12-01	0	0.670	0.660	0.670	0.580	0.680	12,720,000	8,183,640	0.6434	0.670	0.660	0.670	0.580	0.680	12,720,000	0.6434	6.35%
2000-11-30	0	0.630	0.620	0.630	0.610	0.710	12,456,000	8,086,480	0.6492	0.630	0.620	0.630	0.610	0.710	12,456,000	0.6492	-8.70%
2000-11-29	0	0.690	0.680	0.690	0.680	0.720	10,628,000	7,391,720	0.6955	0.690	0.680	0.690	0.680	0.720	10,628,000	0.6955	-5.48%
2000-11-28	0	0.730	0.730	0.740	0.720	0.790	8,644,000	6,491,320	0.7510	0.730	0.730	0.740	0.720	0.790	8,644,000	0.7510	-3.95%
2000-11-27	0	0.760	0.740	0.750	0.710	0.780	10,568,000	7,950,240	0.7523	0.760	0.740	0.750	0.710	0.780	10,568,000	0.7523	1.33%
2000-11-24	0	0.750	0.740	0.750	0.730	0.800	6,243,000	4,682,980	0.7501	0.750	0.740	0.750	0.730	0.800	6,243,000	0.7501	-2.60%
2000-11-23	0	0.770	0.760	0.770	0.720	0.770	6,512,000	4,903,760	0.7530	0.770	0.760	0.770	0.720	0.770	6,512,000	0.7530	1.32%
2000-11-22	0	0.760	0.750	0.760	0.750	0.820	7,017,000	5,422,240	0.7727	0.760	0.750	0.760	0.750	0.820	7,017,000	0.7727	-3.80%
2000-11-21	0	0.790	0.780	0.790	0.730	0.800	10,681,000	8,159,882	0.7640	0.790	0.780	0.790	0.730	0.800	10,681,000	0.7640	2.60%
2000-11-20	0	0.770	0.750	0.760	0.750	0.820	20,410,000	16,283,530	0.7978	0.770	0.750	0.760	0.750	0.820	20,410,000	0.7978	-4.94%
2000-11-17	0	0.810	0.800	0.820	0.800	0.860	21,146,000	17,721,920	0.8381	0.810	0.800	0.820	0.800	0.860	21,146,000	0.8381	-3.57%
2000-11-16	0	0.840	0.840	0.850	0.820	0.870	25,200,000	21,371,400	0.8481	0.840	0.840	0.850	0.820	0.870	25,200,000	0.8481	-2.33%
2000-11-15	0	0.860	0.840	0.850	0.810	0.870	63,988,000	54,284,080	0.8483	0.860	0.840	0.850	0.810	0.870	63,988,000	0.8483	4.88%
2000-11-14	0	0.820	0.810	0.820	0.760	0.820	23,846,000	18,996,340	0.7966	0.820	0.810	0.820	0.760	0.820	23,846,000	0.7966	9.33%
2000-11-13	0	0.750	0.760	0.770	0.740	0.820	47,795,000	36,940,900	0.7729	0.750	0.760	0.770	0.740	0.820	47,795,000	0.7729	-10.71%
2000-11-10	0	0.840	0.830	0.840	0.830	0.920	50,280,000	43,979,532	0.8747	0.840	0.830	0.840	0.830	0.920	50,280,000	0.8747	-6.67%
2000-11-09	0	0.900	0.890	0.900	0.780	0.910	70,780,148	61,306,521	0.8662	0.900	0.890	0.900	0.780	0.910	70,780,148	0.8662	11.11%
2000-11-08	0	0.810	0.800	0.810	0.800	0.960	89,906,272	79,026,618	0.8790	0.810	0.800	0.810	0.800	0.960	89,906,272	0.8790	-10.00%
2000-11-07	1	0.900	0.890	0.900	0.840	0.930	16,425,000	14,714,470	0.8959	0.900	0.890	0.900	0.840	0.930	16,425,000	0.8959	4.65%
2000-11-06	0	0.860	0.860	0.870	0.680	0.860	85,948,000	67,185,400	0.7817	0.860	0.860	0.870	0.680	0.860	85,948,000	0.7817	22.86%
2000-11-03	0	0.700	0.690	0.700	0.660	0.740	46,992,000	32,579,200	0.6933	0.700	0.690	0.700	0.660	0.740	46,992,000	0.6933	2.94%
2000-11-02	1	0.680	-	-	-	-	0	0	-	0.680	-	-	-	-	0	-	0.00%
2000-11-01	0	0.680	0.680	0.690	0.630	0.690	36,776,000	24,355,296	0.6623	0.680	0.680	0.690	0.630	0.690	36,776,000	0.6623	7.94%
2000-10-31	0	0.630	0.620	0.630	0.600	0.650	9,848,000	6,124,840	0.6219	0.630	0.620	0.630	0.600	0.650	9,848,000	0.6219	6.78%
2000-10-30	0	0.590	0.580	0.600	0.570	0.590	1,388,000	809,120	0.5829	0.590	0.580	0.600	0.570	0.590	1,388,000	0.5829	-1.67%
2000-10-27	0	0.600	0.590	0.600	0.580	0.620	2,574,000	1,549,840	0.6021	0.600	0.590	0.600	0.580	0.620	2,574,000	0.6021	1.69%
2000-10-26	0	0.590	0.590	0.600	0.560	0.620	6,676,000	3,944,880	0.5909	0.590	0.590	0.600	0.560	0.620	6,676,000	0.5909	5.36%
2000-10-25	0	0.560	0.560	0.570	0.560	0.580	1,372,000	788,440	0.5747	0.560	0.560	0.570	0.560	0.580	1,372,000	0.5747	-5.08%
2000-10-24	0	0.590	0.570	0.580	0.540	0.610	4,828,000	2,780,400	0.5759	0.590	0.570	0.580	0.540	0.610	4,828,000	0.5759	1.72%
2000-10-23	0	0.580	0.570	0.590	0.550	0.610	4,108,000	2,407,280	0.5860	0.580	0.570	0.590	0.550	0.610	4,108,000	0.5860	3.57%
2000-10-20	0	0.560	0.550	0.560	0.550	0.570	2,872,000	1,610,200	0.5607	0.560	0.550	0.560	0.550	0.570	2,872,000	0.5607	7.69%
2000-10-19	0	0.520	0.510	0.520	0.480	0.530	4,236,000	2,151,660	0.5079	0.520	0.510	0.520	0.480	0.530	4,236,000	0.5079	-7.14%
2000-10-18	0	0.560	0.560	0.570	0.540	0.580	2,366,646	1,311,508	0.5542	0.560	0.560	0.570	0.540	0.580	2,366,646	0.5542	-3.45%
2000-10-17	0	0.580	0.570	0.580	0.560	0.600	2,756,000	1,558,940	0.5657	0.580	0.570	0.580	0.560	0.600	2,756,000	0.5657	0.00%
2000-10-16	0	0.580	0.580	0.600	0.570	0.630	3,394,000	2,042,340	0.6018	0.580	0.580	0.600	0.570	0.630	3,394,000	0.6018	-1.69%
2000-10-13	0	0.590	0.580	0.590	0.550	0.590	3,812,000	2,160,440	0.5667	0.590	0.580	0.590	0.550	0.590	3,812,000	0.5667	-3.28%
2000-10-12	0	0.610	0.610	0.620	0.590	0.620	5,580,000	3,363,400	0.6028	0.610	0.610	0.620	0.590	0.620	5,580,000	0.6028	-4.69%
2000-10-11	0	0.640	0.630	0.640	0.630	0.650	2,990,000	1,919,720	0.6420	0.640	0.630	0.640	0.630	0.650	2,990,000	0.6420	-4.48%
2000-10-10	0	0.670	0.670	0.680	0.650	0.670	2,130,000	1,423,000	0.6681	0.670	0.670	0.680	0.650	0.670	2,130,000	0.6681	1.52%
2000-10-09	0	0.660	0.660	0.670	0.660	0.680	2,842,000	1,903,920	0.6699	0.660	0.660	0.670	0.660	0.680	2,842,000	0.6699	-4.35%
2000-10-05	0	0.690	0.690	0.700	0.670	0.700	7,100,000	4,938,200	0.6955	0.690	0.690	0.700	0.670	0.700	7,100,000	0.6955	2.99%
2000-10-04	0	0.670	0.670	0.680	0.670	0.690	2,548,000	1,729,640	0.6788	0.670	0.670	0.680	0.670	0.690	2,548,000	0.6788	0.00%
2000-10-03	0	0.670	0.670	0.680	0.650	0.680	5,844,000	3,900,560	0.6674	0.670	0.670	0.680	0.650	0.680	5,844,000	0.6674	-2.90%
2000-09-29	0	0.690	0.690	0.700	0.680	0.710	16,222,000	11,384,280	0.7018	0.690	0.690	0.700	0.680	0.710	16,222,000	0.7018	4.55%
2000-09-28	0	0.660	0.660	0.670	0.620	0.700	7,956,000	5,282,320	0.6639	0.660	0.660	0.670	0.620	0.700	7,956,000	0.6639	6.45%
2000-09-27	0	0.620	0.620	0.630	0.570	0.640	4,179,000	2,597,410	0.6215	0.620	0.620	0.630	0.570	0.640	4,179,000	0.6215	1.64%
2000-09-26	0	0.610	0.610	0.620	0.590	0.650	3,936,000	2,455,260	0.6238	0.610	0.610	0.620	0.590	0.650	3,936,000	0.6238	-4.69%
2000-09-25	0	0.640	0.640	0.650	0.630	0.650	6,420,000	4,109,920	0.6402	0.640	0.640	0.650	0.630	0.650	6,420,000	0.6402	4.92%
2000-09-22	0	0.610	0.600	0.610	0.600	0.650	17,558,000	10,873,580	0.6193	0.610	0.600	0.610	0.600	0.650	17,558,000	0.6193	-8.96%
2000-09-21	0	0.670	0.670	0.680	0.660	0.740	15,852,000	10,923,160	0.6891	0.670	0.670	0.680	0.660	0.740	15,852,000	0.6891	-11.84%
2000-09-20	0	0.760	0.750	0.760	0.740	0.790	14,646,000	11,081,640	0.7566	0.760	0.750	0.760	0.740	0.790	14,646,000	0.7566	-1.30%
2000-09-19	0	0.770	0.760	0.770	0.730	0.780	11,320,000	8,526,120	0.7532	0.770	0.760	0.770	0.730	0.780	11,320,000	0.7532	4.05%
2000-09-18	0	0.740	0.740	0.750	0.730	0.800	9,723,000	7,272,837	0.7480	0.740	0.740	0.750	0.730	0.800	9,723,000	0.7480	-7.50%
2000-09-15	0	0.800	0.790	0.810	0.780	0.820	5,228,000	4,167,360	0.7971	0.800	0.790	0.810	0.780	0.820	5,228,000	0.7971	0.00%
2000-09-14	0	0.800	0.790	0.800	0.790	0.820	5,623,000	4,528,860	0.8054	0.800	0.790	0.800	0.790	0.820	5,623,000	0.8054	-1.23%
2000-09-12	0	0.810	0.810	0.820	0.800	0.850	10,827,000	8,899,080	0.8219	0.810	0.810	0.820	0.800	0.850	10,827,000	0.8219	-5.81%
2000-09-11	0	0.860	0.850	0.860	0.850	0.910	6,606,000	5,717,340	0.8655	0.860	0.850	0.860	0.850	0.910	6,606,000	0.8655	-6.52%
2000-09-08	0	0.920	0.900	0.920	0.900	0.940	8,828,000	8,070,840	0.9142	0.920	0.900	0.920	0.900	0.940	8,828,000	0.9142	0.00%
2000-09-07	0	0.920	0.920	0.930	0.910	0.950	9,191,000	8,579,540	0.9335	0.920	0.920	0.930	0.910	0.950	9,191,000	0.9335	-2.13%
2000-09-06	0	0.940	0.940	0.950	0.930	0.990	20,121,000	19,328,540	0.9606	0.940	0.940	0.950	0.930	0.990	20,121,000	0.9606	-4.08%
2000-09-05	0	0.980	0.970	0.980	0.910	0.980	28,044,000	26,670,880	0.9510	0.980	0.970	0.980	0.910	0.980	28,044,000	0.9510	7.69%
2000-09-04	0	0.910	0.900	0.910	0.900	0.940	6,956,000	6,392,440	0.9190	0.910	0.900	0.910	0.900	0.940	6,956,000	0.9190	-1.09%
2000-09-01	0	0.920	0.920	0.930	0.910	0.950	16,894,000	15,750,460	0.9323	0.920	0.920	0.930	0.910	0.950	16,894,000	0.9323	1.10%
2000-08-31	0	0.910	0.910	0.920	0.870	0.930	16,864,000	15,145,920	0.8981	0.910	0.910	0.920	0.870	0.930	16,864,000	0.8981	0.00%
2000-08-30	0	0.910	0.900	0.910	0.880	0.960	59,112,000	55,154,240	0.9330	0.910	0.900	0.910	0.880	0.960	59,112,000	0.9330	5.81%
2000-08-29	0	0.860	0.860	0.870	0.840	0.870	6,580,000	5,618,760	0.8539	0.860	0.860	0.870	0.840	0.870	6,580,000	0.8539	3.61%
2000-08-28	0	0.830	0.830	0.840	0.820	0.850	3,356,000	2,801,160	0.8347	0.830	0.830	0.840	0.820	0.850	3,356,000	0.8347	0.00%
2000-08-25	0	0.830	0.830	0.840	0.800	0.840	8,120,000	6,672,680	0.8218	0.830	0.830	0.840	0.800	0.840	8,120,000	0.8218	0.00%
2000-08-24	0	0.830	0.820	0.830	0.820	0.860	7,116,000	6,011,600	0.8448	0.830	0.820	0.830	0.820	0.860	7,116,000	0.8448	-1.19%
2000-08-23	0	0.840	0.840	0.850	0.830	0.920	12,654,000	10,989,220	0.8684	0.840	0.840	0.850	0.830	0.920	12,654,000	0.8684	-7.69%
2000-08-22	0	0.910	0.900	0.910	0.870	0.940	35,872,000	32,666,840	0.9107	0.910	0.900	0.910	0.870	0.940	35,872,000	0.9107	4.60%
2000-08-21	0	0.870	0.870	0.880	0.820	0.890	30,189,500	25,923,975	0.8587	0.870	0.870	0.880	0.820	0.890	30,189,500	0.8587	6.10%
2000-08-18	0	0.820	0.810	0.820	0.790	0.840	8,684,000	7,106,400	0.8183	0.820	0.810	0.820	0.790	0.840	8,684,000	0.8183	2.50%
2000-08-17	0	0.800	0.790	0.800	0.770	0.820	6,806,000	5,467,240	0.8033	0.800	0.790	0.800	0.770	0.820	6,806,000	0.8033	0.00%
2000-08-16	0	0.800	0.790	0.800	0.770	0.820	11,981,000	9,523,540	0.7949	0.800	0.790	0.800	0.770	0.820	11,981,000	0.7949	5.26%
2000-08-15	0	0.760	0.750	0.760	0.750	0.780	8,104,000	6,184,240	0.7631	0.760	0.750	0.760	0.750	0.780	8,104,000	0.7631	1.33%
2000-08-14	0	0.750	0.750	0.760	0.750	0.810	9,197,504	7,206,793	0.7836	0.750	0.750	0.760	0.750	0.810	9,197,504	0.7836	-3.85%
2000-08-11	0	0.780	0.780	0.790	0.780	0.810	5,052,000	3,994,760	0.7907	0.780	0.780	0.790	0.780	0.810	5,052,000	0.7907	-1.27%
2000-08-10	0	0.790	0.790	0.800	0.780	0.850	32,794,000	26,927,360	0.8211	0.790	0.790	0.800	0.780	0.850	32,794,000	0.8211	-2.47%
2000-08-09	0	0.810	0.810	0.820	0.720	0.820	18,286,000	14,293,000	0.7816	0.810	0.810	0.820	0.720	0.820	18,286,000	0.7816	10.96%
2000-08-08	0	0.730	0.720	0.730	0.710	0.750	5,683,000	4,146,660	0.7297	0.730	0.720	0.730	0.710	0.750	5,683,000	0.7297	1.39%
2000-08-07	0	0.720	0.720	0.730	0.720	0.770	2,804,000	2,034,200	0.7255	0.720	0.720	0.730	0.720	0.770	2,804,000	0.7255	-1.37%
2000-08-04	0	0.730	0.730	0.740	0.730	0.770	8,224,000	6,123,640	0.7446	0.730	0.730	0.740	0.730	0.770	8,224,000	0.7446	0.00%
2000-08-03	0	0.730	0.720	0.730	0.700	0.740	8,064,000	5,840,480	0.7243	0.730	0.720	0.730	0.700	0.740	8,064,000	0.7243	2.82%
2000-08-02	0	0.710	0.710	0.720	0.680	0.740	11,403,000	8,083,380	0.7089	0.710	0.710	0.720	0.680	0.740	11,403,000	0.7089	-5.33%
2000-08-01	0	0.750	0.750	0.760	0.750	0.770	7,060,000	5,344,000	0.7569	0.750	0.750	0.760	0.750	0.770	7,060,000	0.7569	0.00%
2000-07-31	0	0.750	0.750	0.760	0.740	0.770	6,023,746	4,524,280	0.7511	0.750	0.750	0.760	0.740	0.770	6,023,746	0.7511	-3.85%
2000-07-28	0	0.780	0.780	0.790	0.760	0.810	5,628,000	4,462,600	0.7929	0.780	0.780	0.790	0.760	0.810	5,628,000	0.7929	-4.88%
2000-07-27	0	0.820	0.820	0.830	0.790	0.840	12,376,000	10,139,400	0.8193	0.820	0.820	0.830	0.790	0.840	12,376,000	0.8193	2.50%
2000-07-26	0	0.800	0.800	0.810	0.800	0.820	7,534,872	6,058,891	0.8041	0.800	0.800	0.810	0.800	0.820	7,534,872	0.8041	1.27%
2000-07-25	0	0.790	0.790	0.800	0.790	0.840	9,270,000	7,448,140	0.8035	0.790	0.790	0.800	0.790	0.840	9,270,000	0.8035	-4.82%
2000-07-24	0	0.830	0.820	0.830	0.750	0.830	24,924,000	20,097,200	0.8063	0.830	0.820	0.830	0.750	0.830	24,924,000	0.8063	10.67%
2000-07-21	0	0.750	0.750	0.760	0.740	0.780	10,542,000	8,047,780	0.7634	0.750	0.750	0.760	0.740	0.780	10,542,000	0.7634	1.35%
2000-07-20	0	0.740	0.730	0.740	0.730	0.780	14,124,000	10,629,080	0.7526	0.740	0.730	0.740	0.730	0.780	14,124,000	0.7526	-6.33%
2000-07-19	0	0.790	0.780	0.790	0.780	0.820	6,149,000	4,930,180	0.8018	0.790	0.780	0.790	0.780	0.820	6,149,000	0.8018	-2.47%
2000-07-18	0	0.810	0.810	0.820	0.800	0.850	11,382,000	9,306,460	0.8176	0.810	0.810	0.820	0.800	0.850	11,382,000	0.8176	-3.57%
2000-07-17	0	0.840	0.830	0.840	0.820	0.870	11,896,000	10,024,640	0.8427	0.840	0.830	0.840	0.820	0.870	11,896,000	0.8427	0.00%
2000-07-14	0	0.840	0.830	0.840	0.830	0.870	14,734,000	12,526,560	0.8502	0.840	0.830	0.840	0.830	0.870	14,734,000	0.8502	-1.18%
2000-07-13	0	0.850	0.840	0.850	0.840	0.930	28,836,000	25,671,720	0.8903	0.850	0.840	0.850	0.840	0.930	28,836,000	0.8903	-5.56%
2000-07-12	0	0.900	0.890	0.900	0.830	0.910	43,836,000	38,335,080	0.8745	0.900	0.890	0.900	0.830	0.910	43,836,000	0.8745	9.76%
2000-07-11	0	0.820	0.820	0.830	0.820	0.860	13,074,000	10,921,940	0.8354	0.820	0.820	0.830	0.820	0.860	13,074,000	0.8354	-1.20%
2000-07-10	0	0.830	0.830	0.840	0.820	0.890	21,804,000	18,425,320	0.8450	0.830	0.830	0.840	0.820	0.890	21,804,000	0.8450	-3.49%
2000-07-07	0	0.860	0.860	0.870	0.850	0.930	25,602,616	22,534,113	0.8801	0.860	0.860	0.870	0.850	0.930	25,602,616	0.8801	-5.49%
2000-07-06	0	0.910	0.900	0.910	0.890	0.960	21,397,000	19,804,210	0.9256	0.910	0.900	0.910	0.890	0.960	21,397,000	0.9256	-6.19%
2000-07-05	0	0.970	0.970	0.980	0.940	1.000	11,007,000	10,755,760	0.9772	0.970	0.970	0.980	0.940	1.000	11,007,000	0.9772	-1.02%
2000-07-04	0	0.980	0.980	0.990	0.960	0.990	9,507,000	9,286,690	0.9768	0.980	0.980	0.990	0.960	0.990	9,507,000	0.9768	1.03%
2000-07-03	0	0.970	0.960	0.970	0.960	1.050	25,696,000	25,710,360	1.0006	0.970	0.960	0.970	0.960	1.050	25,696,000	1.0006	-4.90%
2000-06-30	0	1.020	1.020	1.030	0.940	1.070	31,586,000	32,197,700	1.0194	1.020	1.020	1.030	0.940	1.070	31,586,000	1.0194	6.25%
2000-06-29	0	0.960	0.950	0.970	0.940	1.000	14,548,000	14,107,560	0.9697	0.960	0.950	0.970	0.940	1.000	14,548,000	0.9697	0.00%
2000-06-28	0	0.960	0.960	0.970	0.920	1.000	20,798,154	19,876,599	0.9557	0.960	0.960	0.970	0.920	1.000	20,798,154	0.9557	-1.03%
2000-06-27	0	0.970	0.970	0.980	0.970	1.060	13,444,000	13,559,720	1.0086	0.970	0.970	0.980	0.970	1.060	13,444,000	1.0086	-5.83%
2000-06-26	0	1.030	1.030	1.040	1.030	1.070	6,864,000	7,178,120	1.0458	1.030	1.030	1.040	1.030	1.070	6,864,000	1.0458	-1.90%
2000-06-23	0	1.050	1.040	1.060	1.030	1.080	12,328,000	12,921,880	1.0482	1.050	1.040	1.060	1.030	1.080	12,328,000	1.0482	-1.87%
2000-06-22	0	1.070	1.060	1.070	1.060	1.150	23,560,000	25,524,800	1.0834	1.070	1.060	1.070	1.060	1.150	23,560,000	1.0834	-4.46%
2000-06-21	0	1.120	1.120	1.130	1.040	1.130	38,460,000	42,086,440	1.0943	1.120	1.120	1.130	1.040	1.130	38,460,000	1.0943	6.67%
2000-06-20	0	1.050	1.040	1.060	1.040	1.120	13,388,000	14,378,040	1.0739	1.050	1.040	1.060	1.040	1.120	13,388,000	1.0739	-1.87%
2000-06-19	0	1.070	1.060	1.070	1.030	1.110	22,311,000	23,939,850	1.0730	1.070	1.060	1.070	1.030	1.110	22,311,000	1.0730	1.90%
2000-06-16	0	1.050	1.050	1.060	1.030	1.130	24,288,000	26,065,320	1.0732	1.050	1.050	1.060	1.030	1.130	24,288,000	1.0732	-2.78%
2000-06-15	0	1.080	1.070	1.090	1.060	1.180	54,528,000	61,901,400	1.1352	1.080	1.070	1.090	1.060	1.180	54,528,000	1.1352	-2.70%
2000-06-14	0	1.110	1.130	1.140	1.010	1.140	47,961,000	50,622,290	1.0555	1.110	1.130	1.140	1.010	1.140	47,961,000	1.0555	11.00%
2000-06-13	0	1.000	0.990	1.000	0.980	1.080	45,046,000	45,986,680	1.0209	1.000	0.990	1.000	0.980	1.080	45,046,000	1.0209	-6.54%
2000-06-12	0	1.070	1.070	1.080	1.060	1.150	23,136,000	25,361,560	1.0962	1.070	1.070	1.080	1.060	1.150	23,136,000	1.0962	-4.46%
2000-06-09	0	1.120	1.110	1.120	1.080	1.170	41,324,000	46,515,000	1.1256	1.120	1.110	1.120	1.080	1.170	41,324,000	1.1256	1.82%
2000-06-08	0	1.100	1.100	1.110	1.090	1.290	49,068,000	57,996,480	1.1820	1.100	1.100	1.110	1.090	1.290	49,068,000	1.1820	-10.57%
2000-06-07	0	1.230	1.230	1.240	1.220	1.400	118,705,900	154,822,760	1.3043	1.230	1.230	1.240	1.220	1.400	118,705,900	1.3043	-0.81%
2000-06-05	0	1.240	1.220	1.230	1.050	1.250	75,922,000	86,312,740	1.1369	1.240	1.220	1.230	1.050	1.250	75,922,000	1.1369	21.57%
2000-06-02	0	1.020	1.010	1.020	0.940	1.050	50,520,712	50,970,876	1.0089	1.020	1.010	1.020	0.940	1.050	50,520,712	1.0089	8.51%
2000-06-01	0	0.940	0.930	0.940	0.900	0.950	26,884,000	25,053,420	0.9319	0.940	0.930	0.940	0.900	0.950	26,884,000	0.9319	1.08%
2000-05-31	0	0.930	0.920	0.940	0.880	0.970	37,148,000	34,595,080	0.9313	0.930	0.920	0.940	0.880	0.970	37,148,000	0.9313	4.49%
2000-05-30	0	0.890	0.880	0.900	0.860	0.900	26,974,000	23,811,980	0.8828	0.890	0.880	0.900	0.860	0.900	26,974,000	0.8828	0.00%
2000-05-29	0	0.890	0.890	0.900	0.880	0.920	23,956,000	21,633,600	0.9031	0.890	0.890	0.900	0.880	0.920	23,956,000	0.9031	2.30%
2000-05-26	0	0.870	0.870	0.880	0.850	0.900	24,278,000	21,216,220	0.8739	0.870	0.870	0.880	0.850	0.900	24,278,000	0.8739	0.00%
2000-05-25	0	0.870	0.870	0.880	0.850	0.900	24,518,000	21,377,480	0.8719	0.870	0.870	0.880	0.850	0.900	24,518,000	0.8719	-1.14%
2000-05-24	0	0.880	0.880	0.890	0.860	0.900	22,766,000	19,983,620	0.8778	0.880	0.880	0.890	0.860	0.900	22,766,000	0.8778	-2.22%
2000-05-23	0	0.900	0.900	0.910	0.870	0.960	56,348,000	50,875,540	0.9029	0.900	0.900	0.910	0.870	0.960	56,348,000	0.9029	-2.17%
2000-05-22	0	0.920	0.910	0.920	0.880	0.930	54,538,000	49,728,060	0.9118	0.920	0.910	0.920	0.880	0.930	54,538,000	0.9118	-1.08%
2000-05-19	0	0.930	0.930	0.940	0.760	0.940	133,222,000	116,066,840	0.8712	0.930	0.930	0.940	0.760	0.940	133,222,000	0.8712	16.25%
2000-05-18	0	0.800	0.800	0.810	0.580	1.250	189,712,000	168,745,320	0.8895	0.800	0.800	0.810	0.580	1.250	189,712,000	0.8895	-36.00%
2000-05-17	1	1.250	-	-	-	-	0	0	-	1.250	-	-	-	-	0	-	0.00%
2000-05-16	1	1.250	-	-	-	-	0	0	-	1.250	-	-	-	-	0	-	0.00%
2000-05-15	1	1.250	-	-	-	-	0	0	-	1.250	-	-	-	-	0	-	0.00%
2000-05-12	1	1.250	-	-	-	-	0	0	-	1.250	-	-	-	-	0	-	0.00%
2000-05-10	1	1.250	-	-	-	-	0	0	-	1.250	-	-	-	-	0	-	0.00%
2000-05-09	1	1.250	-	-	-	-	0	0	-	1.250	-	-	-	-	0	-	0.00%
2000-05-08	1	1.250	-	-	-	-	0	0	-	1.250	-	-	-	-	0	-	0.00%
2000-05-05	1	1.250	-	-	-	-	0	0	-	1.250	-	-	-	-	0	-	0.00%
2000-05-04	1	1.250	-	-	-	-	0	0	-	1.250	-	-	-	-	0	-	0.00%
2000-05-03	1	1.250	-	-	-	-	0	0	-	1.250	-	-	-	-	0	-	0.00%
2000-05-02	1	1.250	-	-	-	-	0	0	-	1.250	-	-	-	-	0	-	0.00%
2000-04-28	1	1.250	-	-	-	-	0	0	-	1.250	-	-	-	-	0	-	0.00%
2000-04-27	1	1.250	-	-	-	-	0	0	-	1.250	-	-	-	-	0	-	0.00%
2000-04-26	1	1.250	-	-	-	-	0	0	-	1.250	-	-	-	-	0	-	0.00%
2000-04-25	1	1.250	-	-	-	-	0	0	-	1.250	-	-	-	-	0	-	0.00%
2000-04-20	0	1.250	1.240	1.250	1.180	1.260	9,012,000	11,073,300	1.2287	1.250	1.240	1.250	1.180	1.260	9,012,000	1.2287	0.00%
2000-04-19	0	1.250	1.240	1.250	1.220	1.340	47,870,000	60,772,660	1.2695	1.250	1.240	1.250	1.220	1.340	47,870,000	1.2695	8.70%
2000-04-18	0	1.150	1.140	1.150	1.120	1.300	36,093,000	43,747,290	1.2121	1.150	1.140	1.150	1.120	1.300	36,093,000	1.2121	0.88%
2000-04-17	0	1.140	1.130	1.150	1.090	1.370	38,284,000	45,306,240	1.1834	1.140	1.130	1.150	1.090	1.370	38,284,000	1.1834	-27.85%
2000-04-14	0	1.580	1.580	1.590	1.550	1.670	28,072,000	45,007,880	1.6033	1.580	1.580	1.590	1.550	1.670	28,072,000	1.6033	-5.39%
2000-04-13	0	1.670	1.670	1.680	1.650	1.760	28,060,000	47,754,200	1.7019	1.670	1.670	1.680	1.650	1.760	28,060,000	1.7019	-6.18%
2000-04-12	0	1.780	1.770	1.780	1.630	1.820	42,415,000	74,103,730	1.7471	1.780	1.770	1.780	1.630	1.820	42,415,000	1.7471	5.33%
2000-04-11	0	1.690	1.690	1.700	1.630	1.700	12,072,444	20,151,950	1.6693	1.690	1.690	1.700	1.630	1.700	12,072,444	1.6693	-5.06%
2000-04-10	0	1.780	1.780	1.800	1.750	1.910	27,004,000	48,901,520	1.8109	1.780	1.780	1.800	1.750	1.910	27,004,000	1.8109	-2.20%
2000-04-07	0	1.820	1.820	1.830	1.630	1.830	72,345,000	124,751,480	1.7244	1.820	1.820	1.830	1.630	1.830	72,345,000	1.7244	15.19%
2000-04-06	0	1.580	1.570	1.580	1.530	1.950	76,947,000	127,429,160	1.6561	1.580	1.570	1.580	1.530	1.950	76,947,000	1.6561	-17.71%
2000-04-05	0	1.920	1.920	1.930	1.780	2.100	24,050,000	47,240,240	1.9643	1.920	1.920	1.930	1.780	2.100	24,050,000	1.9643	-16.52%
2000-04-03	0	2.300	2.275	2.300	2.225	2.550	6,630,000	15,542,100	2.3442	2.300	2.275	2.300	2.225	2.550	6,630,000	2.3442	-8.91%
2000-03-31	0	2.525	2.500	2.525	2.425	2.600	7,796,000	19,784,700	2.5378	2.525	2.500	2.525	2.425	2.600	7,796,000	2.5378	0.00%
2000-03-30	0	2.525	2.500	2.550	2.375	2.550	10,286,000	25,611,100	2.4899	2.525	2.500	2.550	2.375	2.550	10,286,000	2.4899	3.06%
2000-03-29	0	2.450	2.425	2.450	2.300	2.475	13,351,000	31,818,850	2.3833	2.450	2.425	2.450	2.300	2.475	13,351,000	2.3833	0.00%
2000-03-28	0	2.450	2.450	2.475	2.375	2.575	6,154,000	15,212,000	2.4719	2.450	2.450	2.475	2.375	2.575	6,154,000	2.4719	-3.92%
2000-03-27	0	2.550	2.525	2.550	2.500	2.675	9,532,000	24,605,400	2.5813	2.550	2.525	2.550	2.500	2.675	9,532,000	2.5813	0.00%
2000-03-24	0	2.550	2.550	2.575	2.475	2.725	9,675,000	24,792,700	2.5626	2.550	2.550	2.575	2.475	2.725	9,675,000	2.5626	-4.67%
2000-03-23	0	2.675	2.650	2.675	2.325	2.700	14,320,000	34,893,700	2.4367	2.675	2.650	2.675	2.325	2.700	14,320,000	2.4367	17.58%
2000-03-22	0	2.275	2.250	2.275	2.250	2.450	19,303,900	45,503,075	2.3572	2.275	2.250	2.275	2.250	2.450	19,303,900	2.3572	1.11%
2000-03-21	0	2.250	2.250	2.275	2.075	2.275	13,630,000	29,526,900	2.1663	2.250	2.250	2.275	2.075	2.275	13,630,000	2.1663	4.65%
2000-03-20	0	2.150	2.125	2.175	2.075	2.425	10,580,000	23,410,176	2.2127	2.150	2.125	2.175	2.075	2.425	10,580,000	2.2127	-10.42%
2000-03-17	0	2.400	2.375	2.400	2.300	2.500	10,182,000	24,162,000	2.3730	2.400	2.375	2.400	2.300	2.500	10,182,000	2.3730	3.23%
2000-03-16	0	2.325	2.300	2.325	2.300	2.600	8,206,000	20,045,712	2.4428	2.325	2.300	2.325	2.300	2.600	8,206,000	2.4428	-4.12%
2000-03-15	0	2.425	2.425	2.475	2.150	2.525	13,872,000	33,341,000	2.4035	2.425	2.425	2.475	2.150	2.525	13,872,000	2.4035	7.78%
2000-03-14	0	2.250	2.250	2.275	2.200	2.500	17,638,000	40,115,900	2.2744	2.250	2.250	2.275	2.200	2.500	17,638,000	2.2744	-10.00%
2000-03-13	0	2.500	2.450	2.475	2.425	2.775	15,104,000	38,311,000	2.5365	2.500	2.450	2.475	2.425	2.775	15,104,000	2.5365	-9.91%
2000-03-10	0	2.775	2.750	2.775	2.650	2.975	8,139,000	22,545,916	2.7701	2.775	2.750	2.775	2.650	2.975	8,139,000	2.7701	-3.48%
2000-03-09	0	2.875	2.850	2.875	2.750	3.150	6,874,000	19,887,100	2.8931	2.875	2.850	2.875	2.750	3.150	6,874,000	2.8931	-4.96%
2000-03-08	0	3.025	3.075	3.100	2.900	3.125	10,562,000	32,235,340	3.0520	3.025	3.075	3.100	2.900	3.125	10,562,000	3.0520	-2.42%
2000-03-07	0	3.100	3.100	3.125	3.000	3.225	8,877,890	27,740,904	3.1247	3.100	3.100	3.125	3.000	3.225	8,877,890	3.1247	-4.62%
2000-03-06	0	3.250	3.225	3.250	3.075	3.250	15,700,000	50,062,800	3.1887	3.250	3.225	3.250	3.075	3.250	15,700,000	3.1887	8.33%
2000-03-03	0	3.000	2.975	3.000	2.950	3.100	13,468,000	40,668,800	3.0197	3.000	2.975	3.000	2.950	3.100	13,468,000	3.0197	2.56%
2000-03-02	0	2.925	2.875	2.925	2.750	3.075	7,174,000	21,061,400	2.9358	2.925	2.875	2.925	2.750	3.075	7,174,000	2.9358	0.00%
2000-03-01	0	2.925	2.900	2.925	2.750	3.025	17,116,000	50,275,500	2.9373	2.925	2.900	2.925	2.750	3.025	17,116,000	2.9373	6.36%
2000-02-29	0	2.750	2.750	2.775	2.600	2.800	15,400,000	41,574,000	2.6996	2.750	2.750	2.775	2.600	2.800	15,400,000	2.6996	10.00%
2000-02-28	0	2.500	2.475	2.500	2.250	2.950	15,270,000	38,911,800	2.5483	2.500	2.475	2.500	2.250	2.950	15,270,000	2.5483	-12.28%
2000-02-25	0	2.850	2.825	2.875	2.750	3.025	5,967,000	17,157,500	2.8754	2.850	2.825	2.875	2.750	3.025	5,967,000	2.8754	-3.39%
2000-02-24	0	2.950	2.975	3.000	2.925	3.300	9,916,650	30,633,725	3.0891	2.950	2.975	3.000	2.925	3.300	9,916,650	3.0891	-7.09%
2000-02-23	0	3.175	3.150	3.175	2.900	3.300	29,598,000	89,978,320	3.0400	3.175	3.150	3.175	2.900	3.300	29,598,000	3.0400	7.63%
2000-02-22	0	2.950	2.925	2.950	2.800	3.250	23,395,640	67,671,746	2.8925	2.950	2.925	2.950	2.800	3.250	23,395,640	2.8925	-7.81%
2000-02-21	0	3.200	3.175	3.200	3.125	3.350	16,667,228	53,268,284	3.1960	3.200	3.175	3.200	3.125	3.350	16,667,228	3.1960	-4.48%
2000-02-18	0	3.350	3.350	3.375	3.325	3.600	17,163,000	58,643,650	3.4169	3.350	3.350	3.375	3.325	3.600	17,163,000	3.4169	-1.47%
2000-02-17	0	3.400	3.375	3.400	3.350	3.525	16,780,000	57,507,032	3.4271	3.400	3.375	3.400	3.350	3.525	16,780,000	3.4271	0.00%
2000-02-16	0	3.400	3.400	3.425	3.300	3.750	27,041,000	94,316,700	3.4879	3.400	3.400	3.425	3.300	3.750	27,041,000	3.4879	3.03%
2000-02-15	0	3.300	3.300	3.325	3.200	3.700	14,744,000	50,294,300	3.4112	3.300	3.300	3.325	3.200	3.700	14,744,000	3.4112	2.33%
2000-02-14	0	3.225	3.200	3.225	3.175	3.600	9,498,000	31,295,500	3.2950	3.225	3.200	3.225	3.175	3.600	9,498,000	3.2950	-7.86%
2000-02-11	0	3.500	3.400	3.500	3.300	3.875	17,334,000	62,494,700	3.6053	3.500	3.400	3.500	3.300	3.875	17,334,000	3.6053	-6.04%
2000-02-10	0	3.725	3.725	3.750	3.525	3.750	18,709,454	68,064,909	3.6380	3.725	3.725	3.750	3.525	3.750	18,709,454	3.6380	0.00%
2000-02-09	0	3.725	3.700	3.725	3.700	4.100	24,916,600	97,442,980	3.9108	3.725	3.700	3.725	3.700	4.100	24,916,600	3.9108	-6.29%
2000-02-08	0	3.975	3.975	4.000	3.700	4.125	25,820,000	101,478,300	3.9302	3.975	3.975	4.000	3.700	4.125	25,820,000	3.9302	0.63%
2000-02-03	0	3.950	3.950	3.975	3.350	4.000	42,273,200	155,154,200	3.6703	3.950	3.950	3.975	3.350	4.000	42,273,200	3.6703	20.61%
2000-02-02	0	3.275	3.275	3.300	3.150	3.375	20,550,000	66,789,300	3.2501	3.275	3.275	3.300	3.150	3.375	20,550,000	3.2501	8.26%
2000-02-01	0	3.025	3.050	3.075	3.025	3.175	6,460,000	19,783,300	3.0624	3.025	3.050	3.075	3.025	3.175	6,460,000	3.0624	-1.63%
2000-01-31	0	3.075	3.025	3.075	2.925	3.250	13,438,000	41,236,000	3.0686	3.075	3.025	3.075	2.925	3.250	13,438,000	3.0686	-4.65%
2000-01-28	0	3.225	3.200	3.225	3.150	3.375	29,547,000	96,450,150	3.2643	3.225	3.200	3.225	3.150	3.375	29,547,000	3.2643	0.78%
2000-01-27	0	3.200	3.175	3.200	2.700	3.200	42,933,493	127,274,305	2.9645	3.200	3.175	3.200	2.700	3.200	42,933,493	2.9645	19.63%
2000-01-26	0	2.675	2.675	2.700	2.625	2.825	18,720,156	50,908,098	2.7194	2.675	2.675	2.700	2.625	2.825	18,720,156	2.7194	1.90%
2000-01-25	0	2.625	2.575	2.625	2.575	2.775	24,156,000	64,785,400	2.6820	2.625	2.575	2.625	2.575	2.775	24,156,000	2.6820	-5.41%
2000-01-24	0	2.775	2.775	2.800	2.750	3.050	19,938,000	57,285,000	2.8732	2.775	2.775	2.800	2.750	3.050	19,938,000	2.8732	-5.93%
2000-01-21	0	2.950	2.900	2.925	2.700	3.025	22,312,000	64,325,320	2.8830	2.950	2.900	2.925	2.700	3.025	22,312,000	2.8830	5.36%
2000-01-20	0	2.800	2.750	2.800	2.750	3.025	18,580,334	53,696,277	2.8900	2.800	2.750	2.800	2.750	3.025	18,580,334	2.8900	-4.27%
2000-01-19	0	2.925	2.900	2.950	2.925	3.150	13,401,560	40,204,980	3.0000	2.925	2.900	2.950	2.925	3.150	13,401,560	3.0000	-3.31%
2000-01-18	0	3.025	3.025	3.050	3.000	3.250	8,141,000	25,312,496	3.1093	3.025	3.025	3.050	3.000	3.250	8,141,000	3.1093	-4.72%
2000-01-17	0	3.175	3.175	3.200	3.125	3.400	11,508,000	37,436,440	3.2531	3.175	3.175	3.200	3.125	3.400	11,508,000	3.2531	-3.05%
2000-01-14	0	3.275	3.250	3.275	3.250	3.650	20,064,000	68,340,404	3.4061	3.275	3.250	3.275	3.250	3.650	20,064,000	3.4061	-5.76%
2000-01-13	0	3.475	3.450	3.475	3.350	3.625	16,656,500	58,507,000	3.5126	3.475	3.450	3.475	3.350	3.625	16,656,500	3.5126	-0.71%
2000-01-12	0	3.500	3.475	3.500	3.225	3.500	15,466,000	52,383,974	3.3870	3.500	3.475	3.500	3.225	3.500	15,466,000	3.3870	2.94%
2000-01-11	0	3.400	3.400	3.425	3.275	3.500	24,784,000	84,045,588	3.3911	3.400	3.400	3.425	3.275	3.500	24,784,000	3.3911	3.82%
2000-01-10	0	3.275	3.250	3.275	3.150	3.475	52,404,000	173,646,700	3.3136	3.275	3.250	3.275	3.150	3.475	52,404,000	3.3136	12.93%
2000-01-07	0	2.900	2.875	2.900	2.750	3.275	61,379,000	183,097,950	2.9831	2.900	2.875	2.900	2.750	3.275	61,379,000	2.9831	-10.08%
2000-01-06	0	3.225	3.200	3.250	2.850	3.750	24,455,200	83,485,408	3.4138	3.225	3.200	3.250	2.850	3.750	24,455,200	3.4138	-8.51%
2000-01-05	0	3.525	3.500	3.525	3.300	3.800	40,868,000	148,536,600	3.6345	3.525	3.500	3.525	3.300	3.800	40,868,000	3.6345	-12.96%
2000-01-04	0	4.050	4.050	4.075	3.875	4.275	50,288,143	207,492,772	4.1261	4.050	4.050	4.075	3.875	4.275	50,288,143	4.1261	0.00%
2000-01-03	0	4.050	4.075	4.100	3.875	4.100	37,388,000	149,741,900	4.0051	4.050	4.075	4.100	3.875	4.100	37,388,000	4.0051	6.58%
1999-12-30	0	3.800	3.775	3.800	3.750	4.025	16,814,000	64,953,100	3.8630	3.800	3.775	3.800	3.750	4.025	16,814,000	3.8630	-1.30%
1999-12-29	0	3.850	3.850	3.875	3.750	4.325	34,423,490	134,317,888	3.9019	3.850	3.850	3.875	3.750	4.325	34,423,490	3.9019	-9.41%
1999-12-28	0	4.250	4.250	4.275	3.900	4.350	51,052,502	210,716,308	4.1274	4.250	4.250	4.275	3.900	4.350	51,052,502	4.1274	10.39%
1999-12-24	0	3.850	3.825	3.850	3.550	3.975	49,222,460	187,759,775	3.8145	3.850	3.825	3.850	3.550	3.975	49,222,460	3.8145	10.00%
1999-12-23	0	3.500	3.475	3.500	3.450	3.650	61,449,464	219,403,711	3.5705	3.500	3.475	3.500	3.450	3.650	61,449,464	3.5705	2.19%
1999-12-22	0	3.425	3.400	3.425	3.175	3.475	79,716,520	270,950,616	3.3989	3.425	3.400	3.425	3.175	3.475	79,716,520	3.3989	9.60%
1999-12-21	0	3.125	3.125	3.150	2.950	3.200	41,208,000	126,941,400	3.0805	3.125	3.125	3.150	2.950	3.200	41,208,000	3.0805	0.81%
1999-12-20	0	3.100	3.100	3.125	2.850	3.150	28,002,000	84,025,200	3.0007	3.100	3.100	3.125	2.850	3.150	28,002,000	3.0007	8.77%
1999-12-17	0	2.850	2.850	2.875	2.825	3.025	24,204,000	70,688,400	2.9205	2.850	2.850	2.875	2.825	3.025	24,204,000	2.9205	0.88%
1999-12-16	0	2.825	2.800	2.825	2.675	2.850	16,576,000	45,681,300	2.7559	2.825	2.800	2.825	2.675	2.850	16,576,000	2.7559	3.67%
1999-12-15	0	2.725	2.725	2.750	2.725	2.950	20,000,000	56,406,000	2.8203	2.725	2.725	2.750	2.725	2.950	20,000,000	2.8203	-7.63%
1999-12-14	0	2.950	2.925	2.950	2.925	3.200	30,241,000	91,984,950	3.0417	2.950	2.925	2.950	2.925	3.200	30,241,000	3.0417	-5.60%
1999-12-13	0	3.125	3.100	3.125	2.875	3.150	29,457,000	89,443,650	3.0364	3.125	3.100	3.125	2.875	3.150	29,457,000	3.0364	7.76%
1999-12-10	0	2.900	2.875	2.900	2.875	3.100	15,900,000	47,023,544	2.9575	2.900	2.875	2.900	2.875	3.100	15,900,000	2.9575	-2.52%
1999-12-09	0	2.975	2.950	2.975	2.925	3.250	30,300,000	94,772,200	3.1278	2.975	2.950	2.975	2.925	3.250	30,300,000	3.1278	-6.30%
1999-12-08	0	3.175	3.175	3.200	2.700	3.225	69,446,200	212,566,360	3.0609	3.175	3.175	3.200	2.700	3.225	69,446,200	3.0609	13.39%
1999-12-07	0	2.800	2.775	2.800	2.725	3.075	47,189,000	136,396,000	2.8904	2.800	2.775	2.800	2.725	3.075	47,189,000	2.8904	-8.20%
1999-12-06	0	3.050	3.050	3.075	3.000	3.400	62,450,272	203,545,730	3.2593	3.050	3.050	3.075	3.000	3.400	62,450,272	3.2593	-1.61%
1999-12-03	0	3.100	3.075	3.100	2.800	3.250	120,718,520	371,206,108	3.0750	3.100	3.075	3.100	2.800	3.250	120,718,520	3.0750	12.73%
1999-12-02	0	2.750	2.725	2.750	2.625	2.800	93,563,200	254,498,447	2.7201	2.750	2.725	2.750	2.625	2.800	93,563,200	2.7201	3.77%
1999-12-01	0	2.650	2.650	2.675	2.300	2.725	175,829,400	453,433,543	2.5788	2.650	2.650	2.675	2.300	2.725	175,829,400	2.5788	15.22%
1999-11-30	0	2.300	2.275	2.300	2.200	2.350	49,236,000	112,245,700	2.2797	2.300	2.275	2.300	2.200	2.350	49,236,000	2.2797	5.75%
1999-11-29	0	2.175	2.175	2.200	2.150	2.275	21,256,000	46,983,900	2.2104	2.175	2.175	2.200	2.150	2.275	21,256,000	2.2104	-2.25%
1999-11-26	0	2.225	2.225	2.250	2.175	2.325	23,663,320	53,056,406	2.2421	2.225	2.225	2.250	2.175	2.325	23,663,320	2.2421	-1.11%
1999-11-25	0	2.250	2.225	2.250	2.175	2.450	63,110,000	148,037,900	2.3457	2.250	2.225	2.250	2.175	2.450	63,110,000	2.3457	-4.26%
1999-11-24	0	2.350	2.350	2.375	2.200	2.425	76,929,683	179,646,803	2.3352	2.350	2.350	2.375	2.200	2.425	76,929,683	2.3352	4.44%
1999-11-23	0	2.250	2.225	2.250	2.225	2.450	72,464,000	166,142,900	2.2928	2.250	2.225	2.250	2.225	2.450	72,464,000	2.2928	-5.26%
1999-11-22	0	2.375	2.375	2.400	2.075	2.400	115,204,600	258,109,920	2.2404	2.375	2.375	2.400	2.075	2.400	115,204,600	2.2404	15.85%
1999-11-19	0	2.050	2.050	2.075	2.025	2.200	64,796,000	136,972,000	2.1139	2.050	2.050	2.075	2.025	2.200	64,796,000	2.1139	-3.53%
1999-11-18	0	2.125	2.125	2.150	1.950	2.150	85,164,000	175,547,480	2.0613	2.125	2.125	2.150	1.950	2.150	85,164,000	2.0613	8.97%
1999-11-17	0	1.950	1.950	1.960	1.910	2.125	40,228,000	79,810,160	1.9839	1.950	1.950	1.960	1.910	2.125	40,228,000	1.9839	-3.70%
1999-11-16	0	2.025	2.000	2.025	1.950	2.075	41,878,000	84,381,940	2.0149	2.025	2.000	2.025	1.950	2.075	41,878,000	2.0149	3.85%
1999-11-15	0	1.950	1.950	1.960	1.920	2.050	23,812,484	47,127,789	1.9791	1.950	1.950	1.960	1.920	2.050	23,812,484	1.9791	-2.50%
1999-11-12	0	2.000	2.000	2.025	1.980	2.075	31,699,018	64,294,585	2.0283	2.000	2.000	2.025	1.980	2.075	31,699,018	2.0283	1.52%
1999-11-11	0	1.970	1.970	1.980	1.960	2.075	19,944,000	40,089,460	2.0101	1.970	1.970	1.980	1.960	2.075	19,944,000	2.0101	-3.90%
1999-11-10	0	2.050	2.000	2.025	2.025	2.175	42,120,200	88,166,496	2.0932	2.050	2.000	2.025	2.025	2.175	42,120,200	2.0932	-2.38%
1999-11-09	0	2.100	2.100	2.125	1.920	2.150	97,064,400	199,994,460	2.0604	2.100	2.100	2.125	1.920	2.150	97,064,400	2.0604	9.95%
1999-11-08	0	1.910	1.900	1.910	1.900	2.050	41,472,000	81,818,500	1.9729	1.910	1.900	1.910	1.900	2.050	41,472,000	1.9729	-5.68%
1999-11-05	0	2.025	2.000	2.025	1.890	2.025	77,563,000	152,854,290	1.9707	2.025	2.000	2.025	1.890	2.025	77,563,000	1.9707	7.14%
1999-11-04	0	1.890	1.880	1.890	1.880	1.950	20,512,000	39,134,520	1.9079	1.890	1.880	1.890	1.880	1.950	20,512,000	1.9079	0.53%
1999-11-03	0	1.880	1.870	1.880	1.850	1.940	17,512,168	33,344,714	1.9041	1.880	1.870	1.880	1.850	1.940	17,512,168	1.9041	-0.53%
1999-11-02	0	1.890	1.880	1.890	1.870	1.950	18,448,000	35,082,960	1.9017	1.890	1.880	1.890	1.870	1.950	18,448,000	1.9017	-2.07%
1999-11-01	0	1.930	1.930	1.940	1.910	2.025	31,736,000	62,279,620	1.9624	1.930	1.930	1.940	1.910	2.025	31,736,000	1.9624	1.58%
1999-10-29	0	1.900	1.890	1.900	1.880	2.025	22,182,268	42,651,689	1.9228	1.900	1.890	1.900	1.880	2.025	22,182,268	1.9228	0.00%
1999-10-28	0	1.900	1.900	1.910	1.880	2.025	35,176,000	68,745,760	1.9543	1.900	1.900	1.910	1.880	2.025	35,176,000	1.9543	-3.06%
1999-10-27	0	1.960	1.960	1.970	1.890	2.000	28,262,000	55,241,000	1.9546	1.960	1.960	1.970	1.890	2.000	28,262,000	1.9546	2.62%
1999-10-26	0	1.910	1.900	1.910	1.880	2.025	22,380,000	43,209,760	1.9307	1.910	1.900	1.910	1.880	2.025	22,380,000	1.9307	-3.05%
1999-10-25	0	1.970	1.970	1.980	1.960	2.075	34,841,000	70,253,450	2.0164	1.970	1.970	1.980	1.960	2.075	34,841,000	2.0164	1.55%
1999-10-22	0	1.940	1.940	1.950	1.910	2.025	46,065,000	91,242,320	1.9807	1.940	1.940	1.950	1.910	2.025	46,065,000	1.9807	1.57%
1999-10-21	0	1.910	1.910	1.920	1.900	2.100	75,560,000	153,343,700	2.0294	1.910	1.910	1.920	1.900	2.100	75,560,000	2.0294	-3.05%
1999-10-20	0	1.970	1.960	1.970	1.800	1.990	86,712,000	163,800,520	1.8890	1.970	1.960	1.970	1.800	1.990	86,712,000	1.8890	12.57%
1999-10-19	0	1.750	1.750	1.760	1.550	1.790	48,524,000	81,113,160	1.6716	1.750	1.750	1.760	1.550	1.790	48,524,000	1.6716	-4.37%
1999-10-15	0	1.830	1.830	1.840	1.790	2.100	64,012,000	121,954,480	1.9052	1.830	1.830	1.840	1.790	2.100	64,012,000	1.9052	-12.86%
1999-10-14	0	2.100	2.100	2.125	2.075	2.300	47,856,000	104,994,400	2.1940	2.100	2.100	2.125	2.075	2.300	47,856,000	2.1940	-4.55%
1999-10-13	0	2.200	2.175	2.200	2.075	2.275	53,778,000	116,716,400	2.1703	2.200	2.175	2.200	2.075	2.275	53,778,000	2.1703	0.00%
1999-10-12	0	2.200	2.175	2.200	2.150	2.475	96,315,000	226,286,000	2.3494	2.200	2.175	2.200	2.150	2.475	96,315,000	2.3494	-7.37%
1999-10-11	0	2.375	2.375	2.400	1.990	2.425	146,530,720	323,941,340	2.2107	2.375	2.375	2.400	1.990	2.425	146,530,720	2.2107	19.35%
1999-10-08	0	1.990	1.980	1.990	1.960	2.100	53,504,000	107,790,300	2.0146	1.990	1.980	1.990	1.960	2.100	53,504,000	2.0146	-2.93%
1999-10-07	0	2.050	2.025	2.050	1.880	2.075	96,388,000	190,767,060	1.9792	2.050	2.025	2.050	1.880	2.075	96,388,000	1.9792	10.22%
1999-10-06	0	1.860	1.850	1.860	1.750	1.920	54,592,000	101,176,680	1.8533	1.860	1.850	1.860	1.750	1.920	54,592,000	1.8533	3.91%
1999-10-05	0	1.790	1.790	1.800	1.630	1.930	55,262,000	96,924,540	1.7539	1.790	1.790	1.800	1.630	1.930	55,262,000	1.7539	-3.76%
1999-10-04	0	1.860	1.850	1.860	1.840	2.050	35,274,000	68,117,160	1.9311	1.860	1.850	1.860	1.840	2.050	35,274,000	1.9311	-5.58%
1999-09-30	0	1.970	1.960	1.970	1.960	2.100	28,906,000	58,191,780	2.0131	1.970	1.960	1.970	1.960	2.100	28,906,000	2.0131	-5.06%
1999-09-29	0	2.075	2.075	2.100	2.025	2.125	44,740,000	92,826,800	2.0748	2.075	2.075	2.100	2.025	2.125	44,740,000	2.0748	2.47%
1999-09-28	0	2.025	2.025	2.050	1.920	2.175	112,518,000	232,031,660	2.0622	2.025	2.025	2.050	1.920	2.175	112,518,000	2.0622	6.02%
1999-09-27	0	1.910	1.900	1.910	1.890	2.150	59,156,000	119,083,520	2.0130	1.910	1.900	1.910	1.890	2.150	59,156,000	2.0130	-5.68%
1999-09-24	0	2.025	2.025	2.050	1.970	2.275	95,212,520	202,337,766	2.1251	2.025	2.025	2.050	1.970	2.275	95,212,520	2.1251	-11.96%
1999-09-23	0	2.300	2.275	2.300	2.250	2.575	167,044,400	408,926,410	2.4480	2.300	2.275	2.300	2.250	2.575	167,044,400	2.4480	0.00%
1999-09-22	0	2.300	2.275	2.300	1.900	2.475	296,758,456	624,218,642	2.1035	2.300	2.275	2.300	1.900	2.475	296,758,456	2.1035	12.20%
1999-09-21	0	2.050	2.025	2.050	1.950	2.375	138,659,418	298,774,011	2.1547	2.050	2.025	2.050	1.950	2.375	138,659,418	2.1547	6.22%
1999-09-20	0	1.930	1.950	1.960	1.680	1.980	92,190,000	171,183,240	1.8569	1.930	1.950	1.960	1.680	1.980	92,190,000	1.8569	14.20%
1999-09-17	0	1.690	1.690	1.700	1.610	1.810	15,088,000	26,250,360	1.7398	1.690	1.690	1.700	1.610	1.810	15,088,000	1.7398	1.20%
1999-09-15	0	1.670	1.660	1.670	1.660	1.830	15,980,000	27,509,000	1.7215	1.670	1.660	1.670	1.660	1.830	15,980,000	1.7215	-5.11%
1999-09-14	0	1.760	1.750	1.760	1.740	2.025	57,499,680	108,821,291	1.8926	1.760	1.750	1.760	1.740	2.025	57,499,680	1.8926	-4.86%
1999-09-13	0	1.850	1.860	1.870	1.430	1.880	59,675,427	97,560,919	1.6349	1.850	1.860	1.870	1.430	1.880	59,675,427	1.6349	32.14%
1999-09-10	0	1.400	1.380	1.400	1.380	1.460	8,600,000	12,077,840	1.4044	1.400	1.380	1.400	1.380	1.460	8,600,000	1.4044	1.45%
1999-09-09	0	1.380	1.360	1.390	1.240	1.500	25,130,890	35,817,028	1.4252	1.380	1.360	1.390	1.240	1.500	25,130,890	1.4252	11.29%
1999-09-08	0	1.240	1.240	1.250	1.190	1.270	9,372,000	11,562,960	1.2338	1.240	1.240	1.250	1.190	1.270	9,372,000	1.2338	2.48%
1999-09-07	0	1.210	1.200	1.220	1.190	1.290	3,444,000	4,211,280	1.2228	1.210	1.200	1.220	1.190	1.290	3,444,000	1.2228	0.83%
1999-09-06	0	1.200	1.190	1.210	1.180	1.300	4,942,000	6,067,440	1.2277	1.200	1.190	1.210	1.180	1.300	4,942,000	1.2277	5.26%
1999-09-03	0	1.140	1.140	1.170	1.110	1.160	1,184,000	1,352,440	1.1423	1.140	1.140	1.170	1.110	1.160	1,184,000	1.1423	-3.39%
1999-09-02	0	1.180	1.180	1.190	1.160	1.220	1,896,000	2,237,160	1.1799	1.180	1.180	1.190	1.160	1.220	1,896,000	1.1799	-1.67%
1999-09-01	0	1.200	1.180	1.230	1.200	1.310	2,168,000	2,722,640	1.2558	1.200	1.180	1.230	1.200	1.310	2,168,000	1.2558	-6.98%
1999-08-31	0	1.290	1.280	1.290	1.270	1.310	1,408,000	1,809,440	1.2851	1.290	1.280	1.290	1.270	1.310	1,408,000	1.2851	-3.01%
1999-08-30	0	1.330	1.250	1.330	1.290	1.360	1,457,452	1,934,084	1.3270	1.330	1.250	1.330	1.290	1.360	1,457,452	1.3270	0.76%
1999-08-27	0	1.320	1.300	1.320	1.310	1.330	841,680	1,107,940	1.3163	1.320	1.300	1.320	1.310	1.330	841,680	1.3163	-2.94%
1999-08-26	0	1.360	1.340	1.360	1.340	1.380	1,116,000	1,504,960	1.3485	1.360	1.340	1.360	1.340	1.380	1,116,000	1.3485	0.00%
1999-08-25	0	1.360	1.340	1.370	1.320	1.390	1,732,000	2,359,720	1.3624	1.360	1.340	1.370	1.320	1.390	1,732,000	1.3624	-4.23%
1999-08-24	0	1.420	1.420	1.430	1.370	1.430	1,708,000	2,389,120	1.3988	1.420	1.420	1.430	1.370	1.430	1,708,000	1.3988	1.43%
1999-08-23	0	1.400	1.400	1.410	1.400	1.470	6,156,160	8,833,859	1.4350	1.400	1.400	1.410	1.400	1.470	6,156,160	1.4350	2.19%
1999-08-20	0	1.370	1.370	1.390	1.310	1.390	5,084,000	6,886,600	1.3546	1.370	1.370	1.390	1.310	1.390	5,084,000	1.3546	1.48%
1999-08-19	0	1.350	1.330	1.350	1.290	1.360	7,832,000	10,386,080	1.3261	1.350	1.330	1.350	1.290	1.360	7,832,000	1.3261	6.30%
1999-08-18	0	1.270	1.270	1.280	1.200	1.340	4,964,000	6,327,680	1.2747	1.270	1.270	1.280	1.200	1.340	4,964,000	1.2747	9.48%
1999-08-17	0	1.160	1.160	1.170	1.150	1.180	284,000	331,440	1.1670	1.160	1.160	1.170	1.150	1.180	284,000	1.1670	-1.69%
1999-08-16	0	1.180	1.140	1.180	1.140	1.180	152,000	175,800	1.1566	1.180	1.140	1.180	1.140	1.180	152,000	1.1566	5.36%
1999-08-13	0	1.120	1.120	1.140	1.120	1.160	2,036,000	2,367,080	1.1626	1.120	1.120	1.140	1.120	1.160	2,036,000	1.1626	-5.88%
1999-08-12	0	1.190	1.170	1.190	1.100	1.210	3,152,000	3,603,920	1.1434	1.190	1.170	1.190	1.100	1.210	3,152,000	1.1434	9.17%
1999-08-11	0	1.090	1.050	1.090	1.050	1.110	996,000	1,059,000	1.0633	1.090	1.050	1.090	1.050	1.110	996,000	1.0633	-3.54%
1999-08-10	0	1.130	1.100	1.140	1.010	1.160	2,340,000	2,575,520	1.1006	1.130	1.100	1.140	1.010	1.160	2,340,000	1.1006	-4.24%
1999-08-09	0	1.180	1.170	1.180	1.150	1.210	784,000	918,640	1.1717	1.180	1.170	1.180	1.150	1.210	784,000	1.1717	-5.60%
1999-08-06	0	1.250	1.220	1.250	1.210	1.280	1,812,000	2,254,520	1.2442	1.250	1.220	1.250	1.210	1.280	1,812,000	1.2442	-2.34%
1999-08-05	0	1.280	1.240	1.280	1.250	1.320	1,402,454	1,791,708	1.2776	1.280	1.240	1.280	1.250	1.320	1,402,454	1.2776	-3.76%
1999-08-04	0	1.330	1.310	1.330	1.290	1.330	4,116,200	5,371,484	1.3050	1.330	1.310	1.330	1.290	1.330	4,116,200	1.3050	0.76%
1999-08-03	0	1.320	1.310	1.330	1.310	1.330	4,837,680	6,367,060	1.3161	1.320	1.310	1.330	1.310	1.330	4,837,680	1.3161	-0.75%
1999-08-02	0	1.330	1.320	1.330	1.300	1.370	5,144,000	6,862,360	1.3341	1.330	1.320	1.330	1.300	1.370	5,144,000	1.3341	-2.21%
1999-07-30	0	1.360	1.340	1.360	1.320	1.440	7,500,000	10,398,800	1.3865	1.360	1.340	1.360	1.320	1.440	7,500,000	1.3865	0.74%
1999-07-29	0	1.350	1.350	1.360	1.300	1.390	15,732,000	21,312,480	1.3547	1.350	1.350	1.360	1.300	1.390	15,732,000	1.3547	3.85%
1999-07-28	0	1.300	1.280	1.300	1.220	1.330	13,564,000	17,556,240	1.2943	1.300	1.280	1.300	1.220	1.330	13,564,000	1.2943	6.56%
1999-07-27	0	1.220	1.190	1.230	1.170	1.340	8,760,000	10,909,400	1.2454	1.220	1.190	1.230	1.170	1.340	8,760,000	1.2454	-9.63%
1999-07-26	0	1.350	1.320	1.340	1.300	1.460	6,779,481	9,326,235	1.3757	1.350	1.320	1.340	1.300	1.460	6,779,481	1.3757	-10.00%
1999-07-23	0	1.500	1.480	1.500	1.380	1.660	33,136,000	49,771,840	1.5020	1.500	1.480	1.500	1.380	1.660	33,136,000	1.5020	-7.41%
1999-07-22	0	1.620	1.630	1.640	1.530	2.125	31,439,061	53,176,493	1.6914	1.620	1.630	1.640	1.530	2.125	31,439,061	1.6914	6.58%
1999-07-21	1	1.520	-	-	-	-	0	0	-	1.520	-	-	-	-	0	-	0.00%
1999-07-20	1	1.520	-	-	-	-	0	0	-	1.520	-	-	-	-	0	-	0.00%
1999-07-19	1	1.520	-	-	-	-	0	0	-	1.520	-	-	-	-	0	-	0.00%
1999-07-16	1	1.520	-	-	-	-	0	0	-	1.520	-	-	-	-	0	-	0.00%
1999-07-15	1	1.520	-	-	-	-	0	0	-	1.520	-	-	-	-	0	-	0.00%
1999-07-14	1	1.520	-	-	-	-	0	0	-	1.520	-	-	-	-	0	-	0.00%
1999-07-13	1	1.520	-	-	-	-	0	0	-	1.520	-	-	-	-	0	-	0.00%
1999-07-12	1	1.520	-	-	-	-	0	0	-	1.520	-	-	-	-	0	-	0.00%
1999-07-09	1	1.520	-	-	-	-	0	0	-	1.520	-	-	-	-	0	-	0.00%
1999-07-08	1	1.520	-	-	-	-	0	0	-	1.520	-	-	-	-	0	-	0.00%
1999-07-07	1	1.520	-	-	-	-	0	0	-	1.520	-	-	-	-	0	-	0.00%
1999-07-06	1	1.520	-	-	-	-	0	0	-	1.520	-	-	-	-	0	-	0.00%
1999-07-05	1	1.520	-	-	-	-	0	0	-	1.520	-	-	-	-	0	-	0.00%
1999-07-02	1	1.520	-	-	-	-	0	0	-	1.520	-	-	-	-	0	-	0.00%
1999-06-30	0	1.520	1.520	1.540	1.470	1.610	4,757,000	7,331,975	1.5413	1.520	1.520	1.540	1.470	1.610	4,757,000	1.5413	-2.56%
1999-06-29	0	1.560	1.500	1.560	1.240	1.570	10,638,504	14,172,590	1.3322	1.560	1.500	1.560	1.240	1.570	10,638,504	1.3322	21.87%
1999-06-28	0	1.280	1.250	1.290	1.240	1.520	4,700,989	6,290,689	1.3382	1.280	1.250	1.290	1.240	1.520	4,700,989	1.3382	-11.11%
1999-06-25	0	1.440	1.440	1.450	1.060	1.450	10,815,768	13,992,690	1.2937	1.440	1.440	1.450	1.060	1.450	10,815,768	1.2937	39.81%
1999-06-24	0	1.030	1.000	1.080	0.930	1.100	820,344	837,578	1.0210	1.030	1.000	1.080	0.930	1.100	820,344	1.0210	14.44%
1999-06-23	0	0.900	0.860	0.920	0.820	0.900	236,000	206,960	0.8769	0.900	0.860	0.920	0.820	0.900	236,000	0.8769	9.76%
1999-06-22	0	0.820	0.800	0.830	0.780	0.880	589,930	489,408	0.8296	0.820	0.800	0.830	0.780	0.880	589,930	0.8296	10.81%
1999-06-21	0	0.740	0.740	0.780	0.660	0.740	280,000	193,920	0.6926	0.740	0.740	0.780	0.660	0.740	280,000	0.6926	12.12%
1999-06-17	0	0.660	-	-	0.660	0.660	100,000	66,000	0.6600	0.660	-	-	0.660	0.660	100,000	0.6600	1.54%
1999-06-16	0	0.650	-	-	-	-	0	0	-	0.650	-	-	-	-	0	-	0.00%
1999-06-15	0	0.650	0.650	-	0.650	0.650	84,000	54,600	0.6500	0.650	0.650	-	0.650	0.650	84,000	0.6500	-1.52%
1999-06-14	0	0.660	0.640	-	-	-	0	0	-	0.660	0.640	-	-	-	0	-	0.00%
1999-06-11	0	0.660	0.660	-	-	-	0	0	-	0.660	0.660	-	-	-	0	-	0.00%
1999-06-10	0	0.660	0.660	0.700	0.660	0.660	32,000	21,120	0.6600	0.660	0.660	0.700	0.660	0.660	32,000	0.6600	0.00%
1999-06-09	0	0.660	0.660	-	0.660	0.660	66,000	43,440	0.6582	0.660	0.660	-	0.660	0.660	66,000	0.6582	-5.71%
1999-06-08	0	0.700	-	0.700	-	-	0	0	-	0.700	-	0.700	-	-	0	-	0.00%
1999-06-07	0	0.700	-	0.700	-	-	0	0	-	0.700	-	0.700	-	-	0	-	0.00%
1999-06-04	0	0.700	-	-	-	-	0	0	-	0.700	-	-	-	-	0	-	0.00%
1999-06-03	0	0.700	-	-	-	-	0	0	-	0.700	-	-	-	-	0	-	0.00%
1999-06-02	0	0.700	-	-	-	-	0	0	-	0.700	-	-	-	-	0	-	0.00%
1999-06-01	0	0.700	-	-	-	-	0	0	-	0.700	-	-	-	-	0	-	0.00%
1999-05-31	0	0.700	-	-	-	-	0	0	-	0.700	-	-	-	-	0	-	0.00%
1999-05-28	0	0.700	-	-	-	-	0	0	-	0.700	-	-	-	-	0	-	0.00%
1999-05-27	0	0.700	-	-	-	-	0	0	-	0.700	-	-	-	-	0	-	0.00%
1999-05-26	0	0.700	-	-	-	-	0	0	-	0.700	-	-	-	-	0	-	0.00%
1999-05-25	0	0.700	-	0.720	-	-	0	0	-	0.700	-	0.720	-	-	0	-	0.00%
1999-05-24	0	0.700	-	0.720	-	-	0	0	-	0.700	-	0.720	-	-	0	-	0.00%
1999-05-21	0	0.700	-	0.720	-	-	0	0	-	0.700	-	0.720	-	-	0	-	0.00%
1999-05-20	0	0.700	-	0.720	-	-	0	0	-	0.700	-	0.720	-	-	0	-	0.00%
1999-05-19	0	0.700	-	-	-	-	0	0	-	0.700	-	-	-	-	0	-	0.00%
1999-05-18	0	0.700	-	-	-	-	0	0	-	0.700	-	-	-	-	0	-	0.00%
1999-05-17	0	0.700	-	0.710	-	-	0	0	-	0.700	-	0.710	-	-	0	-	0.00%
1999-05-14	0	0.700	-	0.700	-	-	0	0	-	0.700	-	0.700	-	-	0	-	-2.78%
1999-05-13	0	0.720	-	0.740	-	-	0	0	-	0.720	-	0.740	-	-	0	-	0.00%
1999-05-12	0	0.720	-	0.720	0.720	0.720	12,000	8,640	0.7200	0.720	-	0.720	0.720	0.720	12,000	0.7200	2.86%
1999-05-11	0	0.700	-	-	-	-	0	0	-	0.700	-	-	-	-	0	-	0.00%
1999-05-10	0	0.700	-	-	-	-	0	0	-	0.700	-	-	-	-	0	-	0.00%
1999-05-07	0	0.700	-	-	-	-	0	0	-	0.700	-	-	-	-	0	-	0.00%
1999-05-06	0	0.700	-	0.720	-	-	0	0	-	0.700	-	0.720	-	-	0	-	0.00%
1999-05-05	0	0.700	-	0.720	-	-	0	0	-	0.700	-	0.720	-	-	0	-	0.00%
1999-05-04	0	0.700	-	0.700	0.630	0.700	68,000	46,240	0.6800	0.700	-	0.700	0.630	0.700	68,000	0.6800	4.48%
1999-05-03	0	0.670	-	0.670	0.670	0.670	20,000	13,400	0.6700	0.670	-	0.670	0.670	0.670	20,000	0.6700	3.08%
1999-04-30	0	0.650	-	-	0.650	0.650	12,000	7,800	0.6500	0.650	-	-	0.650	0.650	12,000	0.6500	6.56%
1999-04-29	0	0.610	-	0.650	-	-	0	0	-	0.610	-	0.650	-	-	0	-	0.00%
1999-04-28	0	0.610	-	0.610	0.570	0.610	16,368	9,624	0.5880	0.610	-	0.610	0.570	0.610	16,368	0.5880	7.02%
1999-04-27	0	0.570	-	0.570	-	-	0	0	-	0.570	-	0.570	-	-	0	-	0.00%
1999-04-26	0	0.570	-	0.610	-	-	0	0	-	0.570	-	0.610	-	-	0	-	0.00%
1999-04-23	0	0.570	-	0.610	0.570	0.570	40,000	22,800	0.5700	0.570	-	0.610	0.570	0.570	40,000	0.5700	0.00%
1999-04-22	0	0.570	-	0.570	-	-	0	0	-	0.570	-	0.570	-	-	0	-	-1.72%
1999-04-21	0	0.580	-	0.580	-	-	0	0	-	0.580	-	0.580	-	-	0	-	0.00%
1999-04-20	0	0.580	-	0.580	0.580	0.580	40,400	23,408	0.5794	0.580	-	0.580	0.580	0.580	40,400	0.5794	1.75%
1999-04-19	0	0.570	-	0.570	-	-	0	0	-	0.570	-	0.570	-	-	0	-	0.00%
1999-04-16	0	0.570	-	0.580	-	-	0	0	-	0.570	-	0.580	-	-	0	-	0.00%
1999-04-15	0	0.570	-	-	0.570	0.570	20,000	11,400	0.5700	0.570	-	-	0.570	0.570	20,000	0.5700	1.79%
1999-04-14	0	0.560	-	-	-	-	0	0	-	0.560	-	-	-	-	0	-	0.00%
1999-04-13	0	0.560	-	0.560	-	-	7,272	4,072	0.5600	0.560	-	0.560	-	-	7,272	0.5600	0.00%
1999-04-12	0	0.560	0.510	0.570	0.560	0.560	8,000	4,480	0.5600	0.560	0.510	0.570	0.560	0.560	8,000	0.5600	1.82%
1999-04-09	0	0.550	0.500	0.560	0.540	0.550	12,000	6,520	0.5433	0.550	0.500	0.560	0.540	0.550	12,000	0.5433	3.77%
1999-04-08	0	0.530	0.520	0.530	0.520	0.530	16,000	8,400	0.5250	0.530	0.520	0.530	0.520	0.530	16,000	0.5250	0.00%
1999-04-07	0	0.530	0.490	0.530	0.520	0.530	32,000	16,840	0.5263	0.530	0.490	0.530	0.520	0.530	32,000	0.5263	0.00%
1999-04-01	0	0.530	0.490	0.530	0.490	0.530	30,454	15,624	0.5130	0.530	0.490	0.530	0.490	0.530	30,454	0.5130	0.00%
1999-03-31	0	0.530	0.490	0.530	-	-	0	0	-	0.530	0.490	0.530	-	-	0	-	0.00%
1999-03-30	0	0.530	0.490	0.530	0.490	0.530	40,000	20,400	0.5100	0.530	0.490	0.530	0.490	0.530	40,000	0.5100	0.00%
1999-03-29	0	0.530	0.490	0.530	-	-	0	0	-	0.530	0.490	0.530	-	-	0	-	0.00%
1999-03-26	0	0.530	0.480	0.530	0.490	0.530	142,920	73,223	0.5123	0.530	0.480	0.530	0.490	0.530	142,920	0.5123	1.92%
1999-03-25	0	0.520	-	0.520	0.520	0.520	20,000	10,400	0.5200	0.520	-	0.520	0.520	0.520	20,000	0.5200	0.00%
1999-03-24	0	0.520	-	0.520	-	-	0	0	-	0.520	-	0.520	-	-	0	-	0.00%
1999-03-23	0	0.520	-	0.520	-	-	0	0	-	0.520	-	0.520	-	-	0	-	0.00%
1999-03-22	0	0.520	-	0.520	0.490	0.520	132,000	66,640	0.5048	0.520	-	0.520	0.490	0.520	132,000	0.5048	-3.70%
1999-03-19	0	0.540	-	0.540	0.540	0.540	20,000	10,800	0.5400	0.540	-	0.540	0.540	0.540	20,000	0.5400	1.89%
1999-03-18	0	0.530	-	0.540	-	-	0	0	-	0.530	-	0.540	-	-	0	-	0.00%
1999-03-17	0	0.530	-	0.530	-	-	0	0	-	0.530	-	0.530	-	-	0	-	-1.85%
1999-03-16	0	0.540	-	0.540	-	-	0	0	-	0.540	-	0.540	-	-	0	-	0.00%
1999-03-15	0	0.540	-	0.540	-	-	0	0	-	0.540	-	0.540	-	-	0	-	0.00%
1999-03-12	0	0.540	-	0.540	-	-	0	0	-	0.540	-	0.540	-	-	0	-	0.00%
1999-03-11	0	0.540	-	0.550	-	-	0	0	-	0.540	-	0.550	-	-	0	-	0.00%
1999-03-10	0	0.540	-	0.540	0.500	0.540	60,000	30,800	0.5133	0.540	-	0.540	0.500	0.540	60,000	0.5133	0.00%
1999-03-09	0	0.540	0.500	0.560	0.500	0.540	80,000	41,600	0.5200	0.540	0.500	0.560	0.500	0.540	80,000	0.5200	-6.90%
1999-03-08	0	0.580	-	0.580	-	-	0	0	-	0.580	-	0.580	-	-	0	-	0.00%
1999-03-05	0	0.580	0.500	0.580	0.580	0.580	20,000	11,600	0.5800	0.580	0.500	0.580	0.580	0.580	20,000	0.5800	1.75%
1999-03-04	0	0.570	-	0.570	0.570	0.570	12,000	6,840	0.5700	0.570	-	0.570	0.570	0.570	12,000	0.5700	7.55%
1999-03-03	0	0.530	0.530	0.600	0.530	0.600	48,000	26,840	0.5592	0.530	0.530	0.600	0.530	0.600	48,000	0.5592	-11.67%
1999-03-02	0	0.600	-	0.600	-	-	0	0	-	0.600	-	0.600	-	-	0	-	0.00%
1999-03-01	0	0.600	0.520	0.600	-	-	0	0	-	0.600	0.520	0.600	-	-	0	-	-1.64%
1999-02-26	0	0.610	-	0.620	-	-	0	0	-	0.610	-	0.620	-	-	0	-	0.00%
1999-02-25	0	0.610	0.550	0.610	0.600	0.610	46,000	27,660	0.6013	0.610	0.550	0.610	0.600	0.610	46,000	0.6013	5.17%
1999-02-24	0	0.580	0.520	-	0.580	0.580	32,000	18,560	0.5800	0.580	0.520	-	0.580	0.580	32,000	0.5800	0.00%
1999-02-23	0	0.580	-	0.580	0.540	0.580	20,000	11,440	0.5720	0.580	-	0.580	0.540	0.580	20,000	0.5720	1.75%
1999-02-22	0	0.570	0.460	0.580	0.570	0.570	46,480	26,146	0.5625	0.570	0.460	0.580	0.570	0.570	46,480	0.5625	0.00%
1999-02-19	0	0.570	-	0.570	0.570	0.570	28,000	15,960	0.5700	0.570	-	0.570	0.570	0.570	28,000	0.5700	-1.72%
1999-02-15	0	0.580	-	0.580	-	-	0	0	-	0.580	-	0.580	-	-	0	-	0.00%
1999-02-12	0	0.580	-	0.580	-	-	0	0	-	0.580	-	0.580	-	-	0	-	-1.69%
1999-02-11	0	0.590	-	0.590	0.600	0.600	20,000	12,000	0.6000	0.590	-	0.590	0.600	0.600	20,000	0.6000	1.72%
1999-02-10	0	0.580	-	0.600	-	-	0	0	-	0.580	-	0.600	-	-	0	-	0.00%
1999-02-09	0	0.580	-	-	-	-	0	0	-	0.580	-	-	-	-	0	-	0.00%
1999-02-08	0	0.580	-	-	-	-	0	0	-	0.580	-	-	-	-	0	-	0.00%
1999-02-05	0	0.580	-	0.600	-	-	0	0	-	0.580	-	0.600	-	-	0	-	0.00%
1999-02-04	0	0.580	-	-	0.580	0.580	28,000	16,240	0.5800	0.580	-	-	0.580	0.580	28,000	0.5800	0.00%
1999-02-03	0	0.580	0.500	0.580	-	-	0	0	-	0.580	0.500	0.580	-	-	0	-	0.00%
1999-02-02	0	0.580	-	0.590	-	-	0	0	-	0.580	-	0.590	-	-	0	-	0.00%
1999-02-01	0	0.580	-	0.580	0.580	0.580	28,000	16,240	0.5800	0.580	-	0.580	0.580	0.580	28,000	0.5800	3.57%
1999-01-29	0	0.560	-	-	-	-	0	0	-	0.560	-	-	-	-	0	-	0.00%
1999-01-28	0	0.560	-	-	-	-	0	0	-	0.560	-	-	-	-	0	-	0.00%
1999-01-27	0	0.560	-	-	-	-	0	0	-	0.560	-	-	-	-	0	-	0.00%
1999-01-26	0	0.560	-	0.600	-	-	0	0	-	0.560	-	0.600	-	-	0	-	0.00%
1999-01-25	0	0.560	0.465	0.560	0.480	0.600	80,000	43,800	0.5475	0.560	0.465	0.560	0.480	0.600	80,000	0.5475	-3.45%
1999-01-22	0	0.580	-	0.580	-	-	0	0	-	0.580	-	0.580	-	-	0	-	-3.33%
1999-01-21	0	0.600	-	-	0.560	0.600	88,000	50,720	0.5764	0.600	-	-	0.560	0.600	88,000	0.5764	0.00%
1999-01-20	0	0.600	-	0.600	-	-	0	0	-	0.600	-	0.600	-	-	0	-	0.00%
1999-01-19	0	0.600	-	0.600	-	-	0	0	-	0.600	-	0.600	-	-	0	-	0.00%
1999-01-18	0	0.600	-	0.630	-	-	0	0	-	0.600	-	0.630	-	-	0	-	0.00%
1999-01-15	0	0.600	-	0.630	-	-	0	0	-	0.600	-	0.630	-	-	0	-	0.00%
1999-01-14	0	0.600	0.520	0.630	-	-	0	0	-	0.600	0.520	0.630	-	-	0	-	0.00%
1999-01-13	0	0.600	-	0.600	-	-	0	0	-	0.600	-	0.600	-	-	0	-	-3.23%
1999-01-12	0	0.620	-	0.630	-	-	0	0	-	0.620	-	0.630	-	-	0	-	0.00%
1999-01-11	0	0.620	-	0.640	-	-	0	0	-	0.620	-	0.640	-	-	0	-	0.00%
1999-01-08	0	0.620	-	0.620	-	-	0	0	-	0.620	-	0.620	-	-	0	-	-1.59%
1999-01-07	0	0.630	0.510	0.630	-	-	0	0	-	0.630	0.510	0.630	-	-	0	-	0.00%
1999-01-06	0	0.630	-	0.630	-	-	0	0	-	0.630	-	0.630	-	-	0	-	-3.08%
1999-01-05	0	0.650	-	0.650	-	-	0	0	-	0.650	-	0.650	-	-	0	-	0.00%
1999-01-04	0	0.650	-	0.650	-	-	0	0	-	0.650	-	0.650	-	-	0	-	0.00%
1998-12-31	0	0.650	-	0.650	-	-	0	0	-	0.650	-	0.650	-	-	0	-	0.00%
1998-12-30	0	0.650	-	0.650	-	-	0	0	-	0.650	-	0.650	-	-	0	-	0.00%
1998-12-29	0	0.650	-	0.650	-	-	0	0	-	0.650	-	0.650	-	-	0	-	0.00%
1998-12-28	0	0.650	-	0.650	-	-	0	0	-	0.650	-	0.650	-	-	0	-	0.00%
1998-12-24	0	0.650	-	0.660	0.650	0.650	4,000	2,600	0.6500	0.650	-	0.660	0.650	0.650	4,000	0.6500	3.17%
1998-12-23	0	0.630	0.540	0.630	-	-	0	0	-	0.630	0.540	0.630	-	-	0	-	0.00%
1998-12-22	0	0.630	-	0.630	-	-	0	0	-	0.630	-	0.630	-	-	0	-	0.00%
1998-12-21	0	0.630	0.550	0.630	-	-	0	0	-	0.630	0.550	0.630	-	-	0	-	-1.56%
1998-12-18	0	0.640	0.560	0.640	0.640	0.640	20,000	12,800	0.6400	0.640	0.560	0.640	0.640	0.640	20,000	0.6400	0.00%
1998-12-17	0	0.640	-	0.640	-	-	0	0	-	0.640	-	0.640	-	-	0	-	0.00%
1998-12-16	0	0.640	-	0.640	-	-	0	0	-	0.640	-	0.640	-	-	0	-	0.00%
1998-12-15	0	0.640	-	0.640	-	-	0	0	-	0.640	-	0.640	-	-	0	-	0.00%
1998-12-14	0	0.640	0.550	0.640	-	-	0	0	-	0.640	0.550	0.640	-	-	0	-	0.00%
1998-12-11	0	0.640	-	0.640	-	-	0	0	-	0.640	-	0.640	-	-	0	-	0.00%
1998-12-10	0	0.640	0.550	0.640	0.590	0.640	185,292	114,379	0.6173	0.640	0.550	0.640	0.590	0.640	185,292	0.6173	-4.48%
1998-12-09	0	0.670	0.590	0.670	0.620	0.670	108,000	69,320	0.6419	0.670	0.590	0.670	0.620	0.670	108,000	0.6419	-2.90%
1998-12-08	0	0.690	-	0.690	-	-	0	0	-	0.690	-	0.690	-	-	0	-	-1.43%
1998-12-07	0	0.700	-	0.700	0.700	0.700	20,000	14,000	0.7000	0.700	-	0.700	0.700	0.700	20,000	0.7000	4.48%
1998-12-04	0	0.670	-	0.710	-	-	0	0	-	0.670	-	0.710	-	-	0	-	0.00%
1998-12-03	0	0.670	-	0.670	0.670	0.670	20,000	13,400	0.6700	0.670	-	0.670	0.670	0.670	20,000	0.6700	1.52%
1998-12-02	0	0.660	-	-	-	-	0	0	-	0.660	-	-	-	-	0	-	0.00%
1998-12-01	0	0.660	0.600	0.660	-	-	0	0	-	0.660	0.600	0.660	-	-	0	-	0.00%
1998-11-30	0	0.660	0.660	0.690	0.660	0.660	24,000	15,840	0.6600	0.660	0.660	0.690	0.660	0.660	24,000	0.6600	-4.35%
1998-11-27	0	0.690	-	0.710	-	-	0	0	-	0.690	-	0.710	-	-	0	-	0.00%
1998-11-26	0	0.690	0.670	0.700	-	-	0	0	-	0.690	0.670	0.700	-	-	0	-	0.00%
1998-11-25	0	0.690	0.670	0.710	-	-	0	0	-	0.690	0.670	0.710	-	-	0	-	0.00%
1998-11-24	0	0.690	0.670	0.700	0.660	0.690	88,000	60,120	0.6832	0.690	0.670	0.700	0.660	0.690	88,000	0.6832	4.55%
1998-11-23	0	0.660	0.660	0.670	0.630	0.650	300,000	191,000	0.6367	0.660	0.660	0.670	0.630	0.650	300,000	0.6367	-1.49%
1998-11-20	0	0.670	0.650	0.670	0.670	0.710	48,000	32,960	0.6867	0.670	0.650	0.670	0.670	0.710	48,000	0.6867	-5.63%
1998-11-19	0	0.710	-	0.710	-	-	0	0	-	0.710	-	0.710	-	-	0	-	0.00%
1998-11-18	0	0.710	-	0.710	0.710	0.710	20,000	14,200	0.7100	0.710	-	0.710	0.710	0.710	20,000	0.7100	0.00%
1998-11-17	0	0.710	-	0.710	-	-	0	0	-	0.710	-	0.710	-	-	0	-	-1.39%
1998-11-16	0	0.720	0.630	0.720	0.640	0.720	199,027	131,877	0.6626	0.720	0.630	0.720	0.640	0.720	199,027	0.6626	0.00%
1998-11-13	0	0.720	-	0.720	-	-	0	0	-	0.720	-	0.720	-	-	0	-	-1.37%
1998-11-12	0	0.730	-	-	0.730	0.730	19,360	13,696	0.7074	0.730	-	-	0.730	0.730	19,360	0.7074	1.39%
1998-11-11	0	0.720	-	0.720	-	-	0	0	-	0.720	-	0.720	-	-	0	-	-4.00%
1998-11-10	0	0.750	-	-	0.750	0.750	20,000	15,000	0.7500	0.750	-	-	0.750	0.750	20,000	0.7500	5.63%
1998-11-09	0	0.710	-	0.710	-	-	0	0	-	0.710	-	0.710	-	-	0	-	0.00%
1998-11-06	0	0.710	-	0.710	0.710	0.710	20,000	14,200	0.7100	0.710	-	0.710	0.710	0.710	20,000	0.7100	0.00%
1998-11-05	0	0.710	-	0.720	-	-	0	0	-	0.710	-	0.720	-	-	0	-	0.00%
1998-11-04	0	0.710	-	0.710	-	-	0	0	-	0.710	-	0.710	-	-	0	-	-1.39%
1998-11-03	0	0.720	-	0.720	0.720	0.720	20,000	14,400	0.7200	0.720	-	0.720	0.720	0.720	20,000	0.7200	0.00%
1998-11-02	0	0.720	-	0.720	-	-	0	0	-	0.720	-	0.720	-	-	0	-	0.00%
1998-10-30	0	0.720	-	0.720	-	-	0	0	-	0.720	-	0.720	-	-	0	-	-2.70%
1998-10-29	0	0.740	-	0.740	0.760	0.760	12,000	9,120	0.7600	0.740	-	0.740	0.760	0.760	12,000	0.7600	2.78%
1998-10-27	0	0.720	-	0.740	-	-	0	0	-	0.720	-	0.740	-	-	0	-	0.00%
1998-10-26	0	0.720	-	0.760	-	-	0	0	-	0.720	-	0.760	-	-	0	-	0.00%
1998-10-23	0	0.720	-	0.720	0.720	0.720	12,000	8,640	0.7200	0.720	-	0.720	0.720	0.720	12,000	0.7200	4.35%
1998-10-22	0	0.690	-	-	0.580	0.690	36,000	22,640	0.6289	0.690	-	-	0.580	0.690	36,000	0.6289	6.15%
1998-10-21	0	0.650	-	0.650	0.700	0.700	20,000	14,000	0.7000	0.650	-	0.650	0.700	0.700	20,000	0.7000	-4.41%
1998-10-20	0	0.680	-	0.680	0.680	0.680	20,000	13,600	0.6800	0.680	-	0.680	0.680	0.680	20,000	0.6800	-2.86%
1998-10-19	0	0.700	-	0.700	-	-	0	0	-	0.700	-	0.700	-	-	0	-	0.00%
1998-10-16	0	0.700	-	0.700	-	-	0	0	-	0.700	-	0.700	-	-	0	-	0.00%
1998-10-15	0	0.700	-	0.700	-	-	0	0	-	0.700	-	0.700	-	-	0	-	-5.41%
1998-10-14	0	0.740	-	0.740	0.740	0.740	12,000	8,880	0.7400	0.740	-	0.740	0.740	0.740	12,000	0.7400	5.71%
1998-10-13	0	0.700	-	0.740	-	-	0	0	-	0.700	-	0.740	-	-	0	-	0.00%
1998-10-12	0	0.700	-	0.720	-	-	0	0	-	0.700	-	0.720	-	-	0	-	0.00%
1998-10-09	0	0.700	-	0.700	0.700	0.700	12,000	8,400	0.7000	0.700	-	0.700	0.700	0.700	12,000	0.7000	6.06%
1998-10-08	0	0.660	-	0.680	-	-	0	0	-	0.660	-	0.680	-	-	0	-	0.00%
1998-10-07	0	0.660	-	0.660	0.660	0.660	16,000	10,560	0.6600	0.660	-	0.660	0.660	0.660	16,000	0.6600	6.45%
1998-10-05	0	0.620	-	0.620	0.620	0.620	12,000	7,440	0.6200	0.620	-	0.620	0.620	0.620	12,000	0.6200	6.90%
1998-09-30	0	0.580	-	0.620	-	-	0	0	-	0.580	-	0.620	-	-	0	-	0.00%
1998-09-29	0	0.580	-	-	-	-	0	0	-	0.580	-	-	-	-	0	-	0.00%
1998-09-28	0	0.580	-	-	-	-	0	0	-	0.580	-	-	-	-	0	-	0.00%
1998-09-25	0	0.580	-	0.580	-	-	0	0	-	0.580	-	0.580	-	-	0	-	0.00%
1998-09-24	0	0.580	-	0.580	-	-	0	0	-	0.580	-	0.580	-	-	0	-	-3.33%
1998-09-23	0	0.600	-	0.600	-	-	0	0	-	0.600	-	0.600	-	-	0	-	-11.76%
1998-09-22	0	0.680	-	0.680	-	-	0	0	-	0.680	-	0.680	-	-	0	-	-5.56%
1998-09-21	0	0.720	-	0.730	-	-	0	0	-	0.720	-	0.730	-	-	0	-	0.00%
1998-09-18	0	0.720	-	0.720	-	-	0	0	-	0.720	-	0.720	-	-	0	-	-1.37%
1998-09-17	0	0.730	-	0.730	-	-	0	0	-	0.730	-	0.730	-	-	0	-	-1.35%
1998-09-16	0	0.740	-	0.740	0.740	0.740	16,000	11,840	0.7400	0.740	-	0.740	0.740	0.740	16,000	0.7400	5.71%
1998-09-15	0	0.700	-	0.740	-	-	0	0	-	0.700	-	0.740	-	-	0	-	0.00%
1998-09-14	0	0.700	-	0.720	-	-	0	0	-	0.700	-	0.720	-	-	0	-	0.00%
1998-09-11	0	0.700	-	0.700	-	-	0	0	-	0.700	-	0.700	-	-	0	-	-5.41%
1998-09-10	0	0.740	-	0.740	0.740	0.740	16,000	11,840	0.7400	0.740	-	0.740	0.740	0.740	16,000	0.7400	2.78%
1998-09-09	0	0.720	-	0.720	-	-	0	0	-	0.720	-	0.720	-	-	0	-	-1.37%
1998-09-08	0	0.730	-	0.730	0.730	0.730	20,000	14,600	0.7300	0.730	-	0.730	0.730	0.730	20,000	0.7300	4.29%
1998-09-07	0	0.700	-	0.700	-	-	0	0	-	0.700	-	0.700	-	-	0	-	0.00%
1998-09-04	0	0.700	-	0.700	-	-	0	0	-	0.700	-	0.700	-	-	0	-	-2.78%
1998-09-03	0	0.720	-	0.720	-	-	0	0	-	0.720	-	0.720	-	-	0	-	-1.37%
1998-09-02	0	0.730	-	0.730	0.730	0.730	20,000	14,600	0.7300	0.730	-	0.730	0.730	0.730	20,000	0.7300	4.29%
1998-09-01	0	0.700	-	0.730	-	-	0	0	-	0.700	-	0.730	-	-	0	-	0.00%
1998-08-31	0	0.700	-	0.730	-	-	0	0	-	0.700	-	0.730	-	-	0	-	0.00%
1998-08-28	0	0.700	-	0.730	-	-	0	0	-	0.700	-	0.730	-	-	0	-	0.00%
1998-08-27	0	0.700	-	0.710	-	-	0	0	-	0.700	-	0.710	-	-	0	-	0.00%
1998-08-26	0	0.700	-	0.700	-	-	0	0	-	0.700	-	0.700	-	-	0	-	-2.78%
1998-08-25	0	0.720	-	0.720	-	-	20,000	15,200	0.7600	0.720	-	0.720	-	-	20,000	0.7600	0.00%
1998-08-24	0	0.720	-	0.720	-	-	3,520	1,584	0.4500	0.720	-	0.720	-	-	3,520	0.4500	0.00%
1998-08-21	0	0.720	-	0.730	-	-	0	0	-	0.720	-	0.730	-	-	0	-	0.00%
1998-08-20	0	0.720	-	0.720	-	-	0	0	-	0.720	-	0.720	-	-	0	-	-1.37%
1998-08-19	0	0.730	-	0.730	-	-	0	0	-	0.730	-	0.730	-	-	0	-	-1.35%
1998-08-18	0	0.740	-	0.740	0.740	0.740	40,000	29,600	0.7400	0.740	-	0.740	0.740	0.740	40,000	0.7400	5.71%
1998-08-14	0	0.700	-	0.740	-	-	0	0	-	0.700	-	0.740	-	-	0	-	0.00%
1998-08-13	0	0.700	-	0.740	-	-	0	0	-	0.700	-	0.740	-	-	0	-	0.00%
1998-08-12	0	0.700	-	-	-	-	0	0	-	0.700	-	-	-	-	0	-	0.00%
1998-08-11	0	0.700	-	-	-	-	0	0	-	0.700	-	-	-	-	0	-	0.00%
1998-08-10	0	0.700	-	-	-	-	0	0	-	0.700	-	-	-	-	0	-	0.00%
1998-08-07	0	0.700	-	0.700	-	-	0	0	-	0.700	-	0.700	-	-	0	-	-2.78%
1998-08-06	0	0.720	-	-	-	-	0	0	-	0.720	-	-	-	-	0	-	0.00%
1998-08-05	0	0.720	-	-	-	-	0	0	-	0.720	-	-	-	-	0	-	0.00%
1998-08-04	0	0.720	-	-	-	-	0	0	-	0.720	-	-	-	-	0	-	0.00%
1998-08-03	0	0.720	-	-	-	-	0	0	-	0.720	-	-	-	-	0	-	0.00%
1998-07-31	0	0.720	-	-	-	-	0	0	-	0.720	-	-	-	-	0	-	0.00%
1998-07-30	0	0.720	-	-	-	-	0	0	-	0.720	-	-	-	-	0	-	0.00%
1998-07-29	0	0.720	-	0.720	-	-	0	0	-	0.720	-	0.720	-	-	0	-	0.00%
1998-07-28	0	0.720	-	0.720	-	-	0	0	-	0.720	-	0.720	-	-	0	-	-2.70%
1998-07-27	0	0.740	-	0.740	-	-	0	0	-	0.740	-	0.740	-	-	0	-	0.00%
1998-07-24	0	0.740	-	-	-	-	20,000	15,600	0.7800	0.740	-	-	-	-	20,000	0.7800	0.00%
1998-07-23	0	0.740	-	-	-	-	0	0	-	0.740	-	-	-	-	0	-	0.00%
1998-07-22	0	0.740	-	0.740	-	-	0	0	-	0.740	-	0.740	-	-	0	-	-5.13%
1998-07-21	0	0.780	-	0.780	0.780	0.780	20,000	15,600	0.7800	0.780	-	0.780	0.780	0.780	20,000	0.7800	1.30%
1998-07-20	0	0.770	-	-	-	-	0	0	-	0.770	-	-	-	-	0	-	0.00%
1998-07-17	0	0.770	-	0.780	-	-	0	0	-	0.770	-	0.780	-	-	0	-	0.00%
1998-07-16	0	0.770	-	0.770	-	-	0	0	-	0.770	-	0.770	-	-	0	-	0.00%
1998-07-15	0	0.770	-	0.800	-	-	0	0	-	0.770	-	0.800	-	-	0	-	0.00%
1998-07-14	0	0.770	-	-	-	-	0	0	-	0.770	-	-	-	-	0	-	0.00%
1998-07-13	0	0.770	-	-	-	-	0	0	-	0.770	-	-	-	-	0	-	0.00%
1998-07-10	0	0.770	-	-	-	-	0	0	-	0.770	-	-	-	-	0	-	0.00%
1998-07-09	0	0.770	-	-	-	-	0	0	-	0.770	-	-	-	-	0	-	0.00%
1998-07-08	0	0.770	-	0.770	-	-	0	0	-	0.770	-	0.770	-	-	0	-	-1.28%
1998-07-07	0	0.780	-	-	-	-	0	0	-	0.780	-	-	-	-	0	-	0.00%
1998-07-06	0	0.780	-	0.800	-	-	0	0	-	0.780	-	0.800	-	-	0	-	0.00%
1998-07-03	0	0.780	-	0.800	-	-	0	0	-	0.780	-	0.800	-	-	0	-	0.00%
1998-07-02	0	0.780	-	0.800	-	-	0	0	-	0.780	-	0.800	-	-	0	-	0.00%
1998-06-30	0	0.780	-	0.800	-	-	0	0	-	0.780	-	0.800	-	-	0	-	0.00%
1998-06-29	0	0.780	-	0.780	-	-	0	0	-	0.780	-	0.780	-	-	0	-	-1.27%
1998-06-26	0	0.790	-	0.810	-	-	0	0	-	0.790	-	0.810	-	-	0	-	0.00%
1998-06-25	0	0.790	-	0.790	-	-	0	0	-	0.790	-	0.790	-	-	0	-	-1.25%
1998-06-24	0	0.800	-	0.800	-	-	0	0	-	0.800	-	0.800	-	-	0	-	-1.23%
1998-06-23	0	0.810	-	0.810	0.810	0.810	4,000	3,240	0.8100	0.810	-	0.810	0.810	0.810	4,000	0.8100	1.25%
1998-06-22	0	0.800	-	0.800	0.800	0.800	4,000	3,200	0.8000	0.800	-	0.800	0.800	0.800	4,000	0.8000	0.00%
1998-06-19	0	0.800	-	0.800	-	-	0	0	-	0.800	-	0.800	-	-	0	-	0.00%
1998-06-18	0	0.800	-	0.800	-	-	0	0	-	0.800	-	0.800	-	-	0	-	0.00%
1998-06-17	0	0.800	-	0.800	0.800	0.800	8,000	6,400	0.8000	0.800	-	0.800	0.800	0.800	8,000	0.8000	3.90%
1998-06-16	0	0.770	-	-	-	-	0	0	-	0.770	-	-	-	-	0	-	0.00%
1998-06-15	0	0.770	-	0.800	-	-	0	0	-	0.770	-	0.800	-	-	0	-	0.00%
1998-06-12	0	0.770	-	0.770	-	-	0	0	-	0.770	-	0.770	-	-	0	-	0.00%
1998-06-11	0	0.770	-	0.770	-	-	0	0	-	0.770	-	0.770	-	-	0	-	-2.53%
1998-06-10	0	0.790	-	0.790	-	-	0	0	-	0.790	-	0.790	-	-	0	-	0.00%
1998-06-09	0	0.790	-	0.790	-	-	0	0	-	0.790	-	0.790	-	-	0	-	0.00%
1998-06-08	0	0.790	-	0.790	-	-	0	0	-	0.790	-	0.790	-	-	0	-	-1.25%
1998-06-05	0	0.800	-	0.800	-	-	0	0	-	0.800	-	0.800	-	-	0	-	0.00%
1998-06-04	0	0.800	-	0.820	-	-	12,000	9,840	0.8200	0.800	-	0.820	-	-	12,000	0.8200	0.00%
1998-06-03	0	0.800	-	0.800	-	-	0	0	-	0.800	-	0.800	-	-	0	-	0.00%
1998-06-02	0	0.800	-	0.820	-	-	0	0	-	0.800	-	0.820	-	-	0	-	0.00%
1998-06-01	0	0.800	-	0.800	-	-	0	0	-	0.800	-	0.800	-	-	0	-	-1.23%
1998-05-29	0	0.810	-	0.820	-	-	0	0	-	0.810	-	0.820	-	-	0	-	0.00%
1998-05-28	0	0.810	-	0.810	-	-	0	0	-	0.810	-	0.810	-	-	0	-	-1.22%
1998-05-27	0	0.820	-	0.820	0.820	0.820	8,000	6,560	0.8200	0.820	-	0.820	0.820	0.820	8,000	0.8200	3.80%
1998-05-26	0	0.790	-	0.790	-	-	0	0	-	0.790	-	0.790	-	-	0	-	-2.47%
1998-05-25	0	0.810	-	0.810	-	-	0	0	-	0.810	-	0.810	-	-	0	-	-1.22%
1998-05-22	0	0.820	-	-	0.820	0.820	20,000	16,400	0.8200	0.820	-	-	0.820	0.820	20,000	0.8200	1.23%
1998-05-21	0	0.810	-	0.820	-	-	0	0	-	0.810	-	0.820	-	-	0	-	-1.22%
1998-05-20	0	0.820	-	0.820	0.820	0.820	8,000	6,560	0.8200	0.820	-	0.820	0.820	0.820	8,000	0.8200	3.80%
1998-05-19	0	0.790	-	0.800	0.700	0.800	28,000	20,360	0.7271	0.790	-	0.800	0.700	0.800	28,000	0.7271	-3.66%
1998-05-18	0	0.820	0.740	0.820	-	-	0	0	-	0.820	0.740	0.820	-	-	0	-	0.00%
1998-05-15	0	0.820	-	0.820	0.820	0.820	40,000	32,800	0.8200	0.820	-	0.820	0.820	0.820	40,000	0.8200	0.00%
1998-05-14	0	0.820	-	0.820	0.820	0.820	32,000	26,240	0.8200	0.820	-	0.820	0.820	0.820	32,000	0.8200	2.50%
1998-05-13	0	0.800	-	0.800	-	-	0	0	-	0.800	-	0.800	-	-	0	-	0.00%
1998-05-12	0	0.800	0.700	0.800	-	-	0	0	-	0.800	0.700	0.800	-	-	0	-	-2.44%
1998-05-11	0	0.820	0.740	0.820	-	-	0	0	-	0.820	0.740	0.820	-	-	0	-	0.00%
1998-05-08	0	0.820	-	-	0.820	0.820	12,000	9,840	0.8200	0.820	-	-	0.820	0.820	12,000	0.8200	0.00%
1998-05-07	0	0.820	0.730	0.820	-	-	0	0	-	0.820	0.730	0.820	-	-	0	-	0.00%
1998-05-06	0	0.820	0.820	0.830	0.820	0.820	12,000	9,840	0.8200	0.820	0.820	0.830	0.820	0.820	12,000	0.8200	1.23%
1998-05-05	0	0.810	-	0.810	-	-	0	0	-	0.810	-	0.810	-	-	0	-	0.00%
1998-05-04	0	0.810	0.720	0.820	-	-	0	0	-	0.810	0.720	0.820	-	-	0	-	0.00%
1998-05-01	0	0.810	0.720	0.820	0.800	0.820	56,000	45,040	0.8043	0.810	0.720	0.820	0.800	0.820	56,000	0.8043	-4.71%
1998-04-30	0	0.850	-	0.850	0.850	0.850	8,000	6,800	0.8500	0.850	-	0.850	0.850	0.850	8,000	0.8500	3.66%
1998-04-29	0	0.820	-	0.850	-	-	0	0	-	0.820	-	0.850	-	-	0	-	0.00%
1998-04-28	0	0.820	-	0.850	-	-	0	0	-	0.820	-	0.850	-	-	0	-	0.00%
1998-04-27	0	0.820	-	0.830	-	-	0	0	-	0.820	-	0.830	-	-	0	-	0.00%
1998-04-24	0	0.820	0.770	0.860	-	-	0	0	-	0.820	0.770	0.860	-	-	0	-	0.00%
1998-04-23	0	0.820	0.800	0.850	0.800	0.820	56,000	45,600	0.8143	0.820	0.800	0.850	0.800	0.820	56,000	0.8143	0.00%
1998-04-22	0	0.820	0.820	0.870	0.800	0.810	80,000	64,200	0.8025	0.820	0.820	0.870	0.800	0.810	80,000	0.8025	-6.82%
1998-04-21	0	0.880	0.850	0.880	0.890	0.890	164,000	145,960	0.8900	0.880	0.850	0.880	0.890	0.890	164,000	0.8900	0.00%
1998-04-20	0	0.880	-	0.880	0.880	0.880	20,000	17,600	0.8800	0.880	-	0.880	0.880	0.880	20,000	0.8800	1.15%
1998-04-17	0	0.870	-	0.880	0.870	0.870	36,000	31,320	0.8700	0.870	-	0.880	0.870	0.870	36,000	0.8700	1.16%
1998-04-16	0	0.860	-	0.870	0.860	0.860	44,000	37,840	0.8600	0.860	-	0.870	0.860	0.860	44,000	0.8600	1.18%
1998-04-15	0	0.850	-	0.850	0.850	0.850	20,000	17,000	0.8500	0.850	-	0.850	0.850	0.850	20,000	0.8500	-1.16%
1998-04-14	0	0.860	0.800	-	0.800	0.860	92,000	75,520	0.8209	0.860	0.800	-	0.800	0.860	92,000	0.8209	2.38%
1998-04-09	0	0.840	-	-	0.840	0.840	40,000	33,600	0.8400	0.840	-	-	0.840	0.840	40,000	0.8400	2.44%
1998-04-08	0	0.820	-	0.830	-	-	0	0	-	0.820	-	0.830	-	-	0	-	0.00%
1998-04-07	0	0.820	-	0.820	-	-	0	0	-	0.820	-	0.820	-	-	0	-	0.00%
1998-04-03	0	0.820	-	0.820	-	-	0	0	-	0.820	-	0.820	-	-	0	-	-1.20%
1998-04-02	0	0.830	-	0.830	0.850	0.850	20,000	17,000	0.8500	0.830	-	0.830	0.850	0.850	20,000	0.8500	-4.60%
1998-04-01	0	0.870	-	0.870	0.870	0.870	20,000	17,400	0.8700	0.870	-	0.870	0.870	0.870	20,000	0.8700	0.00%
1998-03-31	0	0.870	-	0.870	0.870	0.870	20,000	17,400	0.8700	0.870	-	0.870	0.870	0.870	20,000	0.8700	3.57%
1998-03-30	0	0.840	-	0.870	-	-	0	0	-	0.840	-	0.870	-	-	0	-	0.00%
1998-03-27	0	0.840	0.800	0.860	0.820	0.840	160,000	135,200	0.8450	0.840	0.800	0.860	0.820	0.840	160,000	0.8450	-7.69%
1998-03-26	0	0.910	-	0.910	-	-	0	0	-	0.910	-	0.910	-	-	0	-	-1.09%
1998-03-25	0	0.920	-	0.930	-	-	0	0	-	0.920	-	0.930	-	-	0	-	0.00%
1998-03-24	0	0.920	-	0.920	0.920	0.920	20,000	18,400	0.9200	0.920	-	0.920	0.920	0.920	20,000	0.9200	-1.08%
1998-03-23	0	0.930	-	-	0.930	0.930	12,000	11,160	0.9300	0.930	-	-	0.930	0.930	12,000	0.9300	1.09%
1998-03-20	0	0.920	-	0.920	-	-	0	0	-	0.920	-	0.920	-	-	0	-	-1.08%
1998-03-19	0	0.930	-	0.930	-	-	0	0	-	0.930	-	0.930	-	-	0	-	0.00%
1998-03-18	0	0.930	0.890	-	0.930	0.930	28,000	26,040	0.9300	0.930	0.890	-	0.930	0.930	28,000	0.9300	5.68%
1998-03-17	0	0.880	0.880	0.930	0.880	0.880	44,000	38,720	0.8800	0.880	0.880	0.930	0.880	0.880	44,000	0.8800	-5.38%
1998-03-16	0	0.930	-	0.930	0.930	0.930	20,000	18,600	0.9300	0.930	-	0.930	0.930	0.930	20,000	0.9300	1.09%
1998-03-13	0	0.920	-	0.920	0.920	0.920	4,000	3,680	0.9200	0.920	-	0.920	0.920	0.920	4,000	0.9200	-1.08%
1998-03-12	0	0.930	-	0.930	0.930	0.930	20,000	18,600	0.9300	0.930	-	0.930	0.930	0.930	20,000	0.9300	0.00%
1998-03-11	0	0.930	-	0.940	0.930	0.930	30,200	27,976	0.9264	0.930	-	0.940	0.930	0.930	30,200	0.9264	-1.06%
1998-03-10	0	0.940	-	0.940	0.900	0.940	12,000	11,120	0.9267	0.940	-	0.940	0.900	0.940	12,000	0.9267	0.00%
1998-03-09	0	0.940	-	0.940	0.940	0.940	12,001	11,281	0.9400	0.940	-	0.940	0.940	0.940	12,001	0.9400	0.00%
1998-03-06	0	0.940	-	0.940	-	-	0	0	-	0.940	-	0.940	-	-	0	-	0.00%
1998-03-05	0	0.940	-	0.940	0.940	0.940	16,000	15,040	0.9400	0.940	-	0.940	0.940	0.940	16,000	0.9400	0.00%
1998-03-04	0	0.940	-	0.940	0.940	0.940	20,000	18,800	0.9400	0.940	-	0.940	0.940	0.940	20,000	0.9400	2.17%
1998-03-03	0	0.920	-	0.920	0.920	0.920	20,000	18,400	0.9200	0.920	-	0.920	0.920	0.920	20,000	0.9200	3.37%
1998-03-02	0	0.890	-	0.920	0.890	0.890	24,200	21,520	0.8893	0.890	-	0.920	0.890	0.890	24,200	0.8893	-1.11%
1998-02-27	0	0.900	0.900	0.920	0.870	0.880	65,880	57,504	0.8729	0.900	0.900	0.920	0.870	0.880	65,880	0.8729	2.27%
1998-02-26	0	0.880	0.880	0.930	0.880	0.980	140,000	127,000	0.9071	0.880	0.880	0.930	0.880	0.980	140,000	0.9071	-9.28%
1998-02-25	0	0.970	-	0.970	0.970	0.970	20,000	19,400	0.9700	0.970	-	0.970	0.970	0.970	20,000	0.9700	0.00%
1998-02-24	0	0.970	-	0.970	0.990	0.990	20,000	19,800	0.9900	0.970	-	0.970	0.990	0.990	20,000	0.9900	-1.02%
1998-02-23	0	0.980	-	0.990	-	-	0	0	-	0.980	-	0.990	-	-	0	-	0.00%
1998-02-20	0	0.980	-	0.980	0.990	0.990	28,000	27,720	0.9900	0.980	-	0.980	0.990	0.990	28,000	0.9900	-1.01%
1998-02-19	0	0.990	-	0.990	0.990	0.990	40,000	39,600	0.9900	0.990	-	0.990	0.990	0.990	40,000	0.9900	0.00%
1998-02-18	0	0.990	-	0.990	-	-	0	0	-	0.990	-	0.990	-	-	0	-	0.00%
1998-02-17	0	0.990	-	1.000	0.990	0.990	80,000	79,200	0.9900	0.990	-	1.000	0.990	0.990	80,000	0.9900	0.00%
1998-02-16	0	0.990	-	1.000	0.990	0.990	40,000	39,600	0.9900	0.990	-	1.000	0.990	0.990	40,000	0.9900	0.00%
1998-02-13	0	0.990	-	0.990	0.980	0.990	72,000	70,960	0.9856	0.990	-	0.990	0.980	0.990	72,000	0.9856	0.00%
1998-02-12	0	0.990	-	0.990	0.990	0.990	40,000	39,600	0.9900	0.990	-	0.990	0.990	0.990	40,000	0.9900	-1.00%
1998-02-11	0	1.000	-	1.000	0.990	1.000	48,000	47,760	0.9950	1.000	-	1.000	0.990	1.000	48,000	0.9950	1.01%
1998-02-10	0	0.990	-	1.000	0.990	0.990	64,000	63,360	0.9900	0.990	-	1.000	0.990	0.990	64,000	0.9900	0.00%
1998-02-09	0	0.990	-	0.990	0.970	0.990	84,000	82,520	0.9824	0.990	-	0.990	0.970	0.990	84,000	0.9824	4.21%
1998-02-06	0	0.950	-	0.950	0.950	0.950	48,000	45,600	0.9500	0.950	-	0.950	0.950	0.950	48,000	0.9500	1.06%
1998-02-05	0	0.940	0.940	0.950	0.910	0.940	44,744	41,055	0.9176	0.940	0.940	0.950	0.910	0.940	44,744	0.9176	-4.08%
1998-02-04	0	0.980	-	0.980	0.980	0.990	44,000	43,440	0.9873	0.980	-	0.980	0.980	0.990	44,000	0.9873	-2.00%
1998-02-03	0	1.000	-	1.040	0.970	1.000	120,000	118,000	0.9833	1.000	-	1.040	0.970	1.000	120,000	0.9833	4.17%
1998-02-02	0	0.960	-	0.980	0.930	0.960	84,000	79,520	0.9467	0.960	-	0.980	0.930	0.960	84,000	0.9467	2.13%
1998-01-27	0	0.940	-	0.950	-	-	24,000	22,080	0.9200	0.940	-	0.950	-	-	24,000	0.9200	0.00%
1998-01-26	0	0.940	-	0.960	0.940	0.940	48,000	45,120	0.9400	0.940	-	0.960	0.940	0.940	48,000	0.9400	4.44%
1998-01-23	0	0.900	-	0.920	0.870	0.900	120,000	105,160	0.8763	0.900	-	0.920	0.870	0.900	120,000	0.8763	1.12%
1998-01-22	0	0.890	-	0.890	0.890	0.890	42,520	37,490	0.8817	0.890	-	0.890	0.890	0.890	42,520	0.8817	-1.11%
1998-01-21	0	0.900	-	0.900	0.890	0.900	584,000	477,080	0.8169	0.900	-	0.900	0.890	0.900	584,000	0.8169	12.50%
1998-01-20	0	0.800	-	0.800	-	-	0	0	-	0.800	-	0.800	-	-	0	-	-13.98%
1998-01-19	0	0.930	-	0.930	0.920	0.950	60,000	56,760	0.9460	0.930	-	0.930	0.920	0.950	60,000	0.9460	3.33%
1998-01-16	0	0.900	0.900	-	0.900	0.900	20,000	18,000	0.9000	0.900	0.900	-	0.900	0.900	20,000	0.9000	7.14%
1998-01-15	0	0.840	0.840	-	0.800	0.840	56,000	45,600	0.8143	0.840	0.840	-	0.800	0.840	56,000	0.8143	1.82%
1998-01-14	0	0.840	-	0.840	-	-	0	0	-	0.825	-	0.825	-	-	0	-	0.00%
1998-01-13	0	0.840	-	0.870	0.840	0.840	8,000	6,720	0.8400	0.825	-	0.854	0.825	0.825	8,145	0.8250	0.00%
1998-01-12	0	0.840	-	0.840	-	-	0	0	-	0.825	-	0.825	-	-	0	-	-6.67%
1998-01-09	0	0.900	-	0.900	-	-	0	0	-	0.884	-	0.884	-	-	0	-	-10.00%
1998-01-08	0	1.000	-	1.000	-	-	0	0	-	0.982	-	0.982	-	-	0	-	0.00%
1998-01-07	0	1.000	-	1.000	1.020	1.020	20,000	20,400	1.0200	0.982	-	0.982	1.002	1.002	20,364	1.0018	0.00%
1998-01-06	0	1.000	-	-	-	-	0	0	-	0.982	-	-	-	-	0	-	0.00%
1998-01-05	0	1.000	-	1.020	1.000	1.000	28,000	28,000	1.0000	0.982	-	1.002	0.982	0.982	28,509	0.9821	-1.96%
1998-01-02	0	1.020	-	1.020	-	-	0	0	-	1.002	-	1.002	-	-	0	-	0.00%
1997-12-31	0	1.020	-	-	1.020	1.020	20,000	20,400	1.0200	1.002	-	-	1.002	1.002	20,364	1.0018	2.00%
1997-12-30	0	1.000	-	-	1.000	1.000	68,000	68,000	1.0000	0.982	-	-	0.982	0.982	69,236	0.9821	2.04%
1997-12-29	0	0.980	-	1.000	0.980	0.980	20,000	19,600	0.9800	0.963	-	0.982	0.963	0.963	20,364	0.9625	0.00%
1997-12-24	0	0.980	-	-	-	-	0	0	-	0.963	-	-	-	-	0	-	0.00%
1997-12-23	0	0.980	-	1.000	0.980	0.980	40,000	39,200	0.9800	0.963	-	0.982	0.963	0.963	40,727	0.9625	2.08%
1997-12-22	0	0.960	-	-	-	-	0	0	-	0.943	-	-	-	-	0	-	0.00%
1997-12-19	0	0.960	-	-	-	-	0	0	-	0.943	-	-	-	-	0	-	0.00%
1997-12-18	0	0.960	0.920	-	-	-	0	0	-	0.943	0.904	-	-	-	0	-	0.00%
1997-12-17	0	0.960	-	0.990	0.960	0.960	40,000	38,400	0.9600	0.943	-	0.972	0.943	0.943	40,727	0.9429	0.00%
1997-12-16	0	0.960	0.920	0.960	0.960	0.960	60,000	57,600	0.9600	0.943	0.904	0.943	0.943	0.943	61,091	0.9429	-3.03%
1997-12-15	0	0.990	-	-	0.990	0.990	20,000	19,800	0.9900	0.972	-	-	0.972	0.972	20,364	0.9723	3.13%
1997-12-12	0	0.960	-	0.960	-	-	0	0	-	0.943	-	0.943	-	-	0	-	0.00%
1997-12-11	0	0.960	-	-	-	-	0	0	-	0.943	-	-	-	-	0	-	0.00%
1997-12-10	0	0.960	-	-	-	-	0	0	-	0.943	-	-	-	-	0	-	0.00%
1997-12-09	0	0.960	-	1.000	-	-	0	0	-	0.943	-	0.982	-	-	0	-	0.00%
1997-12-08	0	0.960	-	0.970	0.960	1.000	192,000	186,040	0.9690	0.943	-	0.953	0.943	0.982	195,491	0.9517	-4.00%
1997-12-05	0	1.000	-	1.000	1.000	1.000	20,000	20,000	1.0000	0.982	-	0.982	0.982	0.982	20,364	0.9821	1.01%
1997-12-04	0	0.990	-	0.990	0.990	0.990	40,000	39,600	0.9900	0.972	-	0.972	0.972	0.972	40,727	0.9723	0.00%
1997-12-03	0	0.990	0.950	0.990	0.990	1.000	60,000	59,800	0.9967	0.972	0.933	0.972	0.972	0.982	61,091	0.9789	-1.00%
1997-12-02	0	1.000	-	1.000	-	-	0	0	-	0.982	-	0.982	-	-	0	-	0.00%
1997-12-01	0	1.000	-	1.000	1.000	1.000	40,000	40,000	1.0000	0.982	-	0.982	0.982	0.982	40,727	0.9821	1.01%
1997-11-28	0	0.990	-	0.990	0.990	0.990	20,000	19,800	0.9900	0.972	-	0.972	0.972	0.972	20,364	0.9723	0.00%
1997-11-27	0	0.990	-	1.000	0.990	0.990	20,000	19,800	0.9900	0.972	-	0.982	0.972	0.972	20,364	0.9723	-1.00%
1997-11-26	0	1.000	-	1.000	-	-	0	0	-	0.982	-	0.982	-	-	0	-	0.00%
1997-11-25	0	1.000	-	1.000	1.000	1.000	20,000	20,000	1.0000	0.982	-	0.982	0.982	0.982	20,364	0.9821	0.00%
1997-11-24	0	1.000	-	1.000	-	-	0	0	-	0.982	-	0.982	-	-	0	-	0.00%
1997-11-21	0	1.000	-	1.020	0.970	1.000	72,800	71,888	0.9875	0.982	-	1.002	0.953	0.982	74,124	0.9698	0.00%
1997-11-20	0	1.000	-	1.000	1.000	1.000	20,000	20,000	1.0000	0.982	-	0.982	0.982	0.982	20,364	0.9821	0.00%
1997-11-19	0	1.000	-	1.000	0.990	1.000	40,000	39,800	0.9950	0.982	-	0.982	0.972	0.982	40,727	0.9772	-2.91%
1997-11-18	0	1.030	-	1.030	1.030	1.030	12,000	12,360	1.0300	1.012	-	1.012	1.012	1.012	12,218	1.0116	0.00%
1997-11-17	0	1.030	-	1.050	1.030	1.030	44,000	45,320	1.0300	1.012	-	1.031	1.012	1.012	44,800	1.0116	0.00%
1997-11-14	0	1.030	-	1.030	0.950	1.030	72,000	71,280	0.9900	1.012	-	1.012	0.933	1.012	73,309	0.9723	-0.96%
1997-11-13	0	1.040	-	1.040	-	-	0	0	-	1.021	-	1.021	-	-	0	-	0.00%
1997-11-12	0	1.040	-	1.040	-	-	5,000,000	5,000,000	1.0000	1.021	-	1.021	-	-	5,090,909	0.9821	-0.95%
1997-11-11	0	1.050	-	1.050	-	-	0	0	-	1.031	-	1.031	-	-	0	-	0.00%
1997-11-10	0	1.050	-	1.050	1.050	1.050	32,000	33,600	1.0500	1.031	-	1.031	1.031	1.031	32,582	1.0313	-2.78%
1997-11-07	0	1.080	-	1.080	1.060	1.080	180,000	192,000	1.0667	1.061	-	1.061	1.041	1.061	183,273	1.0476	-0.92%
1997-11-06	0	1.090	0.990	1.100	0.990	1.090	1,104,000	1,097,760	0.9943	1.071	0.972	1.080	0.972	1.071	1,124,073	0.9766	0.93%
1997-11-05	0	1.080	-	1.080	1.080	1.100	160,000	174,160	1.0885	1.061	-	1.061	1.061	1.080	162,909	1.0691	0.00%
1997-11-04	0	1.080	-	1.100	1.080	1.140	484,000	550,800	1.1380	1.061	-	1.080	1.061	1.120	492,800	1.1177	-6.09%
1997-11-03	0	1.150	-	1.150	1.150	1.150	32,000	36,800	1.1500	1.129	-	1.129	1.129	1.129	32,582	1.1295	0.00%
1997-10-31	0	1.150	-	1.190	1.150	1.200	88,000	103,200	1.1727	1.129	-	1.169	1.129	1.179	89,600	1.1518	-4.17%
1997-10-30	0	1.200	-	1.200	-	-	0	0	-	1.179	-	1.179	-	-	0	-	-3.23%
1997-10-29	0	1.240	-	-	1.240	1.240	20,000	24,800	1.2400	1.218	-	-	1.218	1.218	20,364	1.2179	3.33%
1997-10-28	0	1.200	-	1.200	-	-	0	0	-	1.179	-	1.179	-	-	0	-	0.00%
1997-10-27	0	1.200	-	1.200	1.230	1.240	104,000	128,720	1.2377	1.179	-	1.179	1.208	1.218	105,891	1.2156	0.00%
1997-10-24	0	1.200	-	1.240	-	-	0	0	-	1.179	-	1.218	-	-	0	-	0.00%
1997-10-23	0	1.200	-	-	-	-	0	0	-	1.179	-	-	-	-	0	-	0.00%
1997-10-22	0	1.200	-	1.200	-	-	0	0	-	1.179	-	1.179	-	-	0	-	-4.00%
1997-10-21	0	1.250	-	1.250	1.250	1.250	100,000	125,000	1.2500	1.228	-	1.228	1.228	1.228	101,818	1.2277	-3.85%
1997-10-20	0	1.300	-	1.300	-	-	0	0	-	1.277	-	1.277	-	-	0	-	0.00%
1997-10-17	0	1.300	-	1.300	1.300	1.300	32,000	41,600	1.3000	1.277	-	1.277	1.277	1.277	32,582	1.2768	3.17%
1997-10-16	0	1.260	1.220	1.260	1.220	1.270	76,000	94,960	1.2495	1.237	1.198	1.237	1.198	1.247	77,382	1.2272	-1.56%
1997-10-15	0	1.280	-	1.280	1.340	1.340	40,000	53,600	1.3400	1.257	-	1.257	1.316	1.316	40,727	1.3161	-1.54%
1997-10-14	0	1.300	1.240	1.310	1.280	1.300	122,000	157,560	1.2915	1.277	1.218	1.287	1.257	1.277	124,218	1.2684	-2.99%
1997-10-13	0	1.340	-	1.340	1.340	1.340	24,000	32,160	1.3400	1.316	-	1.316	1.316	1.316	24,436	1.3161	0.00%
1997-10-09	0	1.340	-	1.350	-	-	0	0	-	1.316	-	1.326	-	-	0	-	0.00%
1997-10-08	0	1.340	1.260	1.340	1.340	1.340	20,000	26,800	1.3400	1.316	1.237	1.316	1.316	1.316	20,364	1.3161	3.08%
1997-10-07	0	1.300	-	1.300	-	-	0	0	-	1.277	-	1.277	-	-	0	-	-3.70%
1997-10-06	0	1.350	-	1.350	-	-	0	0	-	1.326	-	1.326	-	-	0	-	0.00%
1997-10-03	0	1.350	-	1.360	-	-	0	0	-	1.326	-	1.336	-	-	0	-	0.00%
1997-09-30	0	1.350	-	-	-	-	0	0	-	1.326	-	-	-	-	0	-	0.00%
1997-09-29	0	1.350	-	1.350	-	-	0	0	-	1.326	-	1.326	-	-	0	-	0.00%
1997-09-26	0	1.350	1.280	1.350	1.350	1.350	8,000	10,800	1.3500	1.326	1.257	1.326	1.326	1.326	8,145	1.3259	3.05%
1997-09-25	0	1.310	1.310	1.360	1.310	1.330	116,800	154,360	1.3216	1.287	1.287	1.336	1.287	1.306	118,924	1.2980	-0.76%
1997-09-24	0	1.320	1.320	1.380	1.300	1.350	292,400	389,296	1.3314	1.296	1.296	1.355	1.277	1.326	297,716	1.3076	0.00%
1997-09-23	0	1.320	1.260	1.340	1.290	1.320	80,000	103,800	1.2975	1.296	1.237	1.316	1.267	1.296	81,455	1.2743	5.60%
1997-09-22	0	1.250	-	-	1.250	1.250	48,000	60,000	1.2500	1.228	-	-	1.228	1.228	48,873	1.2277	0.00%
1997-09-19	0	1.250	-	-	-	-	0	0	-	1.228	-	-	-	-	0	-	0.00%
1997-09-18	0	1.250	-	-	-	-	0	0	-	1.228	-	-	-	-	0	-	0.00%
1997-09-16	0	1.250	-	1.250	1.250	1.250	52,000	65,000	1.2500	1.228	-	1.228	1.228	1.228	52,945	1.2277	-2.34%
1997-09-15	0	1.280	1.260	-	1.280	1.280	60,000	76,800	1.2800	1.257	1.237	-	1.257	1.257	61,091	1.2571	1.59%
1997-09-12	0	1.260	-	1.260	-	-	0	0	-	1.237	-	1.237	-	-	0	-	-1.56%
1997-09-11	0	1.280	1.280	-	1.280	1.280	20,000	25,600	1.2800	1.257	1.257	-	1.257	1.257	20,364	1.2571	0.00%
1997-09-10	0	1.280	-	1.280	-	-	0	0	-	1.257	-	1.257	-	-	0	-	0.00%
1997-09-09	0	1.280	-	1.280	1.280	1.280	220,000	281,600	1.2800	1.257	-	1.257	1.257	1.257	224,000	1.2571	-1.54%
1997-09-08	0	1.300	-	1.300	-	-	0	0	-	1.277	-	1.277	-	-	0	-	0.00%
1997-09-05	0	1.300	-	1.300	1.300	1.300	24,000	31,200	1.3000	1.277	-	1.277	1.277	1.277	24,436	1.2768	0.00%
1997-09-04	0	1.300	-	1.300	-	-	0	0	-	1.277	-	1.277	-	-	0	-	-1.52%
1997-09-03	0	1.320	-	1.320	1.320	1.320	24,000	31,680	1.3200	1.296	-	1.296	1.296	1.296	24,436	1.2964	3.13%
1997-09-02	0	1.280	-	-	-	-	0	0	-	1.257	-	-	-	-	0	-	0.00%
1997-09-01	0	1.280	-	1.280	-	-	0	0	-	1.257	-	1.257	-	-	0	-	0.00%
1997-08-29	0	1.280	-	1.280	-	-	0	0	-	1.257	-	1.257	-	-	0	-	0.00%
1997-08-28	0	1.280	-	-	-	-	0	0	-	1.257	-	-	-	-	0	-	0.00%
1997-08-27	0	1.280	-	1.280	-	-	0	0	-	1.257	-	1.257	-	-	0	-	0.00%
1997-08-26	0	1.280	-	1.320	-	-	0	0	-	1.257	-	1.296	-	-	0	-	0.00%
1997-08-25	0	1.280	-	1.280	-	-	0	0	-	1.257	-	1.257	-	-	0	-	0.00%
1997-08-22	0	1.280	-	1.280	-	-	0	0	-	1.257	-	1.257	-	-	0	-	-0.39%
1997-08-21	0	1.285	-	-	-	-	0	0	-	1.262	-	-	-	-	0	-	0.00%
1997-08-20	0	1.285	-	-	-	-	0	0	-	1.262	-	-	-	-	0	-	0.00%
1997-08-19	0	1.300	-	1.340	-	-	0	0	-	1.262	-	1.301	-	-	0	-	0.00%
1997-08-15	0	1.300	-	1.300	1.300	1.300	108,000	140,400	1.3000	1.262	-	1.262	1.262	1.262	111,247	1.2621	-1.52%
1997-08-14	0	1.320	-	1.320	-	-	0	0	-	1.281	-	1.281	-	-	0	-	-1.49%
1997-08-13	0	1.340	-	1.340	1.350	1.350	40,000	54,000	1.3500	1.301	-	1.301	1.311	1.311	41,203	1.3106	1.52%
1997-08-12	0	1.320	-	1.360	-	-	0	0	-	1.281	-	1.320	-	-	0	-	0.00%
1997-08-11	0	1.320	-	1.340	1.320	1.340	52,000	68,880	1.3246	1.281	-	1.301	1.281	1.301	53,563	1.2860	-1.49%
1997-08-08	0	1.340	1.300	1.340	1.300	1.340	112,000	149,600	1.3357	1.301	1.262	1.301	1.262	1.301	115,368	1.2967	1.52%
1997-08-07	0	1.320	1.280	1.350	1.300	1.320	200,000	262,000	1.3100	1.281	1.243	1.311	1.262	1.281	206,013	1.2718	3.94%
1997-08-06	0	1.270	1.280	-	1.270	1.280	188,000	239,760	1.2753	1.233	1.243	-	1.233	1.243	193,653	1.2381	-0.78%
1997-08-05	0	1.280	1.250	-	1.270	1.280	120,000	153,280	1.2773	1.243	1.214	-	1.233	1.243	123,608	1.2400	0.00%
1997-08-04	0	1.280	-	1.280	1.280	1.280	32,000	40,960	1.2800	1.243	-	1.243	1.243	1.243	32,962	1.2426	2.40%
1997-08-01	0	1.250	-	-	1.250	1.250	28,000	35,000	1.2500	1.214	-	-	1.214	1.214	28,842	1.2135	0.00%
1997-07-31	0	1.250	-	1.250	-	-	0	0	-	1.214	-	1.214	-	-	0	-	0.00%
1997-07-30	0	1.250	-	1.250	-	-	0	0	-	1.214	-	1.214	-	-	0	-	0.00%
1997-07-29	0	1.250	-	1.250	1.250	1.270	60,000	75,240	1.2540	1.214	-	1.214	1.214	1.233	61,804	1.2174	0.00%
1997-07-28	0	1.250	1.250	1.290	1.250	1.250	88,000	110,000	1.2500	1.214	1.214	1.252	1.214	1.214	90,646	1.2135	-3.10%
1997-07-25	0	1.290	1.280	1.310	1.290	1.290	114,920	147,922	1.2872	1.252	1.243	1.272	1.252	1.252	118,375	1.2496	2.38%
1997-07-24	0	1.260	-	1.260	-	-	0	0	-	1.223	-	1.223	-	-	0	-	-1.56%
1997-07-23	0	1.280	1.280	1.290	1.280	1.280	40,000	51,200	1.2800	1.243	1.243	1.252	1.243	1.243	41,203	1.2426	-3.03%
1997-07-22	0	1.320	-	1.320	-	-	0	0	-	1.281	-	1.281	-	-	0	-	-2.94%
1997-07-21	0	1.360	-	1.370	1.360	1.360	24,000	32,640	1.3600	1.320	-	1.330	1.320	1.320	24,722	1.3203	-2.16%
1997-07-18	0	1.390	-	1.400	1.390	1.390	36,000	50,040	1.3900	1.349	-	1.359	1.349	1.349	37,082	1.3494	0.72%
1997-07-17	0	1.380	-	1.380	1.380	1.380	60,000	82,800	1.3800	1.340	-	1.340	1.340	1.340	61,804	1.3397	2.22%
1997-07-16	0	1.350	1.330	-	1.280	1.350	272,400	363,004	1.3326	1.311	1.291	-	1.243	1.311	280,590	1.2937	5.47%
1997-07-15	0	1.280	-	-	1.260	1.280	36,000	46,000	1.2778	1.243	-	-	1.223	1.243	37,082	1.2405	1.59%
1997-07-14	0	1.260	-	1.260	-	-	0	0	-	1.223	-	1.223	-	-	0	-	-1.56%
1997-07-11	0	1.280	-	1.320	-	-	20,000	26,200	1.3100	1.243	-	1.281	-	-	20,601	1.2718	0.00%
1997-07-10	0	1.280	-	1.280	1.280	1.280	28,000	35,840	1.2800	1.243	-	1.243	1.243	1.243	28,842	1.2426	-1.54%
1997-07-09	0	1.300	-	1.300	1.300	1.300	34,280	44,336	1.2933	1.262	-	1.262	1.262	1.262	35,311	1.2556	0.78%
1997-07-08	0	1.290	-	1.300	-	-	0	0	-	1.252	-	1.262	-	-	0	-	0.00%
1997-07-07	0	1.290	-	1.290	1.280	1.300	20,000	25,920	1.2960	1.252	-	1.252	1.243	1.262	20,601	1.2582	0.00%
1997-07-04	0	1.290	-	1.290	-	-	16,500	21,285	1.2900	1.252	-	1.252	-	-	16,996	1.2523	-0.77%
1997-07-03	0	1.300	-	1.300	1.300	1.300	34,640	44,847	1.2947	1.262	-	1.262	1.262	1.262	35,682	1.2569	0.78%
1997-06-27	0	1.290	-	1.290	1.300	1.300	28,000	36,400	1.3000	1.252	-	1.252	1.262	1.262	28,842	1.2621	-0.77%
1997-06-26	0	1.300	-	1.300	1.300	1.300	20,000	26,000	1.3000	1.262	-	1.262	1.262	1.262	20,601	1.2621	-1.52%
1997-06-25	0	1.320	-	1.320	1.320	1.320	28,652	37,775	1.3184	1.281	-	1.281	1.281	1.281	29,513	1.2799	1.54%
1997-06-24	0	1.300	-	1.300	1.300	1.300	36,000	46,800	1.3000	1.262	-	1.262	1.262	1.262	37,082	1.2621	0.78%
1997-06-23	0	1.290	-	1.300	1.280	1.290	49,080	63,078	1.2852	1.252	-	1.262	1.243	1.252	50,556	1.2477	-0.77%
1997-06-20	0	1.300	-	1.300	1.300	1.300	20,800	26,984	1.2973	1.262	-	1.262	1.262	1.262	21,425	1.2594	-0.76%
1997-06-19	0	1.310	-	1.310	1.290	1.310	52,000	67,480	1.2977	1.272	-	1.272	1.252	1.272	53,563	1.2598	0.00%
1997-06-18	0	1.310	1.260	1.310	-	-	0	0	-	1.272	1.223	1.272	-	-	0	-	0.00%
1997-06-17	0	1.310	-	1.310	1.300	1.310	32,650	42,673	1.3070	1.272	-	1.272	1.262	1.272	33,632	1.2688	0.00%
1997-06-16	0	1.310	-	1.310	1.310	1.310	40,000	52,400	1.3100	1.272	-	1.272	1.272	1.272	41,203	1.2718	0.77%
1997-06-13	0	1.300	-	1.300	1.320	1.320	32,000	42,240	1.3200	1.262	-	1.262	1.281	1.281	32,962	1.2815	0.00%
1997-06-12	0	1.300	-	-	1.300	1.300	28,000	36,400	1.3000	1.262	-	-	1.262	1.262	28,842	1.2621	2.36%
1997-06-11	0	1.270	-	-	-	-	0	0	-	1.233	-	-	-	-	0	-	0.00%
1997-06-10	0	1.270	-	1.300	1.270	1.290	320,000	410,800	1.2838	1.233	-	1.262	1.233	1.252	329,622	1.2463	-2.31%
1997-06-06	0	1.300	1.300	1.340	1.300	1.300	16,000	20,800	1.3000	1.262	1.262	1.301	1.262	1.262	16,481	1.2621	-1.52%
1997-06-05	0	1.320	-	1.340	1.320	1.320	100,000	132,000	1.3200	1.281	-	1.301	1.281	1.281	103,007	1.2815	0.00%
1997-06-04	0	1.320	-	1.320	1.320	1.320	32,000	42,240	1.3200	1.281	-	1.281	1.281	1.281	32,962	1.2815	-0.75%
1997-06-03	0	1.330	-	1.330	-	-	0	0	-	1.291	-	1.291	-	-	0	-	0.00%
1997-06-02	0	1.330	-	1.330	1.320	1.330	92,000	121,960	1.3257	1.291	-	1.291	1.281	1.291	94,766	1.2870	3.91%
1997-05-30	0	1.280	1.280	1.410	1.280	1.290	184,000	236,520	1.2854	1.243	1.243	1.369	1.243	1.252	189,532	1.2479	-7.25%
1997-05-29	0	1.380	-	1.400	1.380	1.380	40,000	55,200	1.3800	1.340	-	1.359	1.340	1.340	41,203	1.3397	0.00%
1997-05-28	0	1.380	-	-	-	-	0	0	-	1.340	-	-	-	-	0	-	0.00%
1997-05-27	0	1.380	-	1.420	-	-	0	0	-	1.340	-	1.379	-	-	0	-	0.00%
1997-05-26	0	1.380	-	-	-	-	0	0	-	1.340	-	-	-	-	0	-	0.00%
1997-05-23	0	1.380	-	-	1.380	1.380	60,000	82,800	1.3800	1.340	-	-	1.340	1.340	61,804	1.3397	0.00%
1997-05-22	0	1.380	-	1.380	1.380	1.400	128,000	177,040	1.3831	1.340	-	1.340	1.340	1.359	131,849	1.3428	1.47%
1997-05-21	0	1.360	-	1.420	1.360	1.420	36,000	49,920	1.3867	1.320	-	1.379	1.320	1.379	37,082	1.3462	-1.45%
1997-05-20	0	1.380	-	1.400	1.370	1.380	44,300	60,762	1.3716	1.340	-	1.359	1.330	1.340	45,632	1.3316	2.22%
1997-05-19	0	1.350	1.330	-	-	-	0	0	-	1.311	1.291	-	-	-	0	-	0.00%
1997-05-16	0	1.350	-	-	-	-	0	0	-	1.311	-	-	-	-	0	-	0.00%
1997-05-15	0	1.350	1.350	1.400	1.350	1.350	20,000	27,000	1.3500	1.311	1.311	1.359	1.311	1.311	20,601	1.3106	-3.57%
1997-05-14	0	1.400	-	-	1.400	1.400	40,000	56,000	1.4000	1.359	-	-	1.359	1.359	41,203	1.3591	-0.71%
1997-05-13	0	1.410	1.360	1.500	1.410	1.410	28,000	39,480	1.4100	1.369	1.320	1.456	1.369	1.369	28,842	1.3688	-2.76%
1997-05-12	0	1.450	-	1.460	-	-	0	0	-	1.408	-	1.417	-	-	0	-	0.00%
1997-05-09	0	1.450	-	1.460	1.450	1.450	56,000	81,200	1.4500	1.408	-	1.417	1.408	1.408	57,684	1.4077	1.40%
1997-05-08	0	1.430	-	1.450	1.430	1.450	120,000	172,400	1.4367	1.388	-	1.408	1.388	1.408	123,608	1.3947	-4.03%
1997-05-07	0	1.490	-	1.490	-	-	0	0	-	1.447	-	1.447	-	-	0	-	-0.67%
1997-05-06	0	1.500	-	1.500	-	-	0	0	-	1.456	-	1.456	-	-	0	-	0.00%
1997-05-05	0	1.500	-	1.500	1.510	1.520	208,000	314,200	1.5106	1.456	-	1.456	1.466	1.476	214,254	1.4665	1.35%
1997-05-02	0	1.480	-	1.480	1.480	1.480	40,000	59,200	1.4800	1.437	-	1.437	1.437	1.437	41,203	1.4368	0.68%
1997-05-01	0	1.470	-	-	-	-	0	0	-	1.427	-	-	-	-	0	-	0.00%
1997-04-30	0	1.470	-	1.470	-	-	0	0	-	1.427	-	1.427	-	-	0	-	-0.68%
1997-04-29	0	1.480	-	1.480	-	-	0	0	-	1.437	-	1.437	-	-	0	-	0.00%
1997-04-28	0	1.480	-	1.480	1.440	1.480	40,000	58,400	1.4600	1.437	-	1.437	1.398	1.437	41,203	1.4174	2.78%
1997-04-25	0	1.440	-	-	-	-	0	0	-	1.398	-	-	-	-	0	-	0.00%
1997-04-24	0	1.440	-	1.440	-	-	0	0	-	1.398	-	1.398	-	-	0	-	-2.70%
1997-04-23	0	1.480	-	1.500	-	-	0	0	-	1.437	-	1.456	-	-	0	-	0.00%
1997-04-22	0	1.480	-	1.490	-	-	0	0	-	1.437	-	1.447	-	-	0	-	0.00%
1997-04-21	0	1.480	-	1.480	-	-	0	0	-	1.437	-	1.437	-	-	0	-	-0.67%
1997-04-18	0	1.490	-	1.510	-	-	0	0	-	1.447	-	1.466	-	-	0	-	0.00%
1997-04-17	0	1.490	-	1.500	-	-	0	0	-	1.447	-	1.456	-	-	0	-	0.00%
1997-04-16	0	1.490	-	1.490	-	-	0	0	-	1.447	-	1.447	-	-	0	-	-0.67%
1997-04-15	0	1.500	-	1.500	1.450	1.500	60,000	89,000	1.4833	1.456	-	1.456	1.408	1.456	61,804	1.4400	6.38%
1997-04-14	0	1.410	1.320	1.430	1.320	1.410	84,000	116,080	1.3819	1.369	1.281	1.388	1.281	1.369	86,526	1.3416	3.68%
1997-04-11	0	1.360	1.340	1.360	1.360	1.360	40,000	54,400	1.3600	1.320	1.301	1.320	1.320	1.320	41,203	1.3203	0.00%
1997-04-10	0	1.360	1.360	1.400	1.360	1.370	100,000	136,800	1.3680	1.320	1.320	1.359	1.320	1.330	103,007	1.3281	-2.86%
1997-04-09	0	1.400	1.350	1.430	1.350	1.400	125,629	174,085	1.3857	1.359	1.311	1.388	1.311	1.359	129,406	1.3453	-2.10%
1997-04-08	0	1.430	1.360	1.430	1.360	1.440	20,000	28,320	1.4160	1.388	1.320	1.388	1.320	1.398	20,601	1.3747	-2.05%
1997-04-07	0	1.460	-	1.460	-	-	0	0	-	1.417	-	1.417	-	-	0	-	0.00%
1997-04-04	0	1.460	-	1.460	-	-	0	0	-	1.417	-	1.417	-	-	0	-	0.00%
1997-04-03	0	1.460	-	1.460	-	-	0	0	-	1.417	-	1.417	-	-	0	-	-1.35%
1997-04-02	0	1.480	-	1.480	-	-	0	0	-	1.437	-	1.437	-	-	0	-	-3.90%
1997-04-01	0	1.540	-	1.540	-	-	0	0	-	1.495	-	1.495	-	-	0	-	0.00%
1997-03-27	0	1.540	-	1.540	-	-	0	0	-	1.495	-	1.495	-	-	0	-	0.00%
1997-03-26	0	1.540	-	1.540	-	-	0	0	-	1.495	-	1.495	-	-	0	-	-2.53%
1997-03-25	0	1.580	-	1.580	-	-	0	0	-	1.534	-	1.534	-	-	0	-	-1.25%
1997-03-24	0	1.600	-	-	1.470	1.600	144,800	216,560	1.4956	1.553	-	-	1.427	1.553	149,154	1.4519	6.67%
1997-03-21	0	1.500	-	1.500	-	-	0	0	-	1.456	-	1.456	-	-	0	-	0.00%
1997-03-20	0	1.500	-	1.500	-	-	0	0	-	1.456	-	1.456	-	-	0	-	0.00%
1997-03-19	0	1.500	-	1.500	-	-	0	0	-	1.456	-	1.456	-	-	0	-	0.00%
1997-03-18	0	1.500	-	1.500	1.500	1.500	48,500	72,720	1.4994	1.456	-	1.456	1.456	1.456	49,958	1.4556	-2.60%
1997-03-17	0	1.540	-	1.540	1.470	1.540	38,000	57,520	1.5137	1.495	-	1.495	1.427	1.495	39,143	1.4695	7.69%
1997-03-14	0	1.430	1.430	1.500	1.430	1.460	100,000	144,720	1.4472	1.388	1.388	1.456	1.388	1.417	103,007	1.4050	-3.38%
1997-03-13	0	1.480	1.480	1.500	1.480	1.500	136,000	203,280	1.4947	1.437	1.437	1.456	1.437	1.456	140,089	1.4511	-3.90%
1997-03-12	0	1.540	1.440	1.560	1.480	1.540	280,400	421,680	1.5039	1.495	1.398	1.514	1.437	1.495	288,831	1.4600	2.67%
1997-03-11	0	1.500	-	1.540	1.500	1.500	40,000	60,000	1.5000	1.456	-	1.495	1.456	1.456	41,203	1.4562	0.00%
1997-03-10	0	1.500	1.480	1.540	1.500	1.500	100,000	150,000	1.5000	1.456	1.437	1.495	1.456	1.456	103,007	1.4562	0.00%
1997-03-07	0	1.500	1.500	-	1.500	1.500	11,200	16,640	1.4857	1.456	1.456	-	1.456	1.456	11,537	1.4423	0.00%
1997-03-06	0	1.500	1.480	-	1.500	1.520	32,000	48,400	1.5125	1.456	1.437	-	1.456	1.476	32,962	1.4684	0.00%
1997-03-05	0	1.500	1.460	-	1.500	1.500	36,600	54,840	1.4984	1.456	1.417	-	1.456	1.456	37,700	1.4546	2.74%
1997-03-04	0	1.460	-	1.500	1.460	1.480	104,000	152,560	1.4669	1.417	-	1.456	1.417	1.437	107,127	1.4241	0.00%
1997-03-03	0	1.460	1.460	1.510	1.460	1.460	36,000	52,560	1.4600	1.417	1.417	1.466	1.417	1.417	37,082	1.4174	-1.35%
1997-02-28	0	1.480	1.480	1.520	1.480	1.520	96,000	142,880	1.4883	1.437	1.437	1.476	1.437	1.476	98,886	1.4449	-2.63%
1997-02-27	0	1.520	1.520	1.550	1.520	1.540	76,000	116,320	1.5305	1.476	1.476	1.505	1.476	1.495	78,285	1.4859	-3.18%
1997-02-26	0	1.570	1.560	1.630	1.560	1.630	93,200	147,840	1.5863	1.524	1.514	1.582	1.514	1.582	96,002	1.5400	-1.87%
1997-02-25	0	1.600	1.560	1.620	1.560	1.630	145,680	232,040	1.5928	1.553	1.514	1.573	1.514	1.582	150,060	1.5463	-1.84%
1997-02-24	0	1.630	1.600	1.650	-	-	0	0	-	1.582	1.553	1.602	-	-	0	-	0.00%
1997-02-21	0	1.630	-	1.630	1.630	1.630	40,000	65,200	1.6300	1.582	-	1.582	1.582	1.582	41,203	1.5824	0.00%
1997-02-20	0	1.630	-	1.630	1.630	1.630	72,000	117,360	1.6300	1.582	-	1.582	1.582	1.582	74,165	1.5824	1.87%
1997-02-19	0	1.600	-	1.630	1.600	1.600	88,000	140,800	1.6000	1.553	-	1.582	1.553	1.553	90,646	1.5533	-1.23%
1997-02-18	0	1.620	1.610	1.630	1.610	1.700	164,400	268,980	1.6361	1.573	1.563	1.582	1.563	1.650	169,343	1.5884	-4.14%
1997-02-17	0	1.690	1.630	1.690	1.650	1.690	116,200	192,994	1.6609	1.641	1.582	1.641	1.602	1.641	119,694	1.6124	2.42%
1997-02-14	0	1.650	1.640	1.650	1.640	1.650	178,961	294,306	1.6445	1.602	1.592	1.602	1.592	1.602	184,342	1.5965	-1.20%
1997-02-13	0	1.670	-	1.670	1.670	1.700	408,400	687,252	1.6828	1.621	-	1.621	1.621	1.650	420,679	1.6337	-1.76%
1997-02-12	0	1.700	1.690	1.700	1.680	1.700	80,000	134,800	1.6850	1.650	1.641	1.650	1.631	1.650	82,405	1.6358	3.03%
1997-02-11	0	1.650	1.610	1.670	1.650	1.710	392,000	662,360	1.6897	1.602	1.563	1.621	1.602	1.660	403,786	1.6404	-0.60%
1997-02-10	0	1.660	1.660	1.690	1.630	1.720	652,800	1,095,520	1.6782	1.612	1.612	1.641	1.582	1.670	672,428	1.6292	4.40%
1997-02-05	0	1.590	1.540	1.600	1.510	1.590	502,600	791,378	1.5746	1.544	1.495	1.553	1.466	1.544	517,712	1.5286	3.92%
1997-02-04	0	1.530	1.530	1.560	1.500	1.560	1,291,680	1,974,019	1.5283	1.485	1.485	1.514	1.456	1.514	1,330,517	1.4836	2.00%
1997-02-03	0	1.500	1.430	1.520	1.430	1.520	968,000	1,441,080	1.4887	1.456	1.388	1.476	1.388	1.476	997,105	1.4453	3.45%
1997-01-31	0	1.450	1.410	1.450	1.430	1.450	28,000	40,200	1.4357	1.408	1.369	1.408	1.388	1.408	28,842	1.3938	1.40%
1997-01-30	0	1.430	1.430	1.480	1.430	1.460	268,000	389,800	1.4545	1.388	1.388	1.437	1.388	1.417	276,058	1.4120	-3.38%
1997-01-29	0	1.480	1.460	1.490	1.450	1.500	513,024	751,062	1.4640	1.437	1.417	1.447	1.408	1.456	528,449	1.4213	-0.67%
1997-01-28	0	1.490	1.470	1.490	1.470	1.490	98,073	144,144	1.4698	1.447	1.427	1.447	1.427	1.447	101,022	1.4269	0.68%
1997-01-27	0	1.480	1.470	1.480	1.420	1.490	515,364	747,842	1.4511	1.437	1.427	1.437	1.379	1.447	530,860	1.4087	3.50%
1997-01-24	0	1.430	1.430	1.440	1.430	1.480	323,080	469,721	1.4539	1.388	1.388	1.398	1.388	1.437	332,794	1.4114	0.00%
1997-01-23	0	1.430	1.430	1.480	1.410	1.450	482,400	696,936	1.4447	1.388	1.388	1.437	1.369	1.408	496,904	1.4026	2.14%
1997-01-22	0	1.400	-	1.400	1.400	1.450	144,000	204,800	1.4222	1.359	-	1.359	1.359	1.408	148,330	1.3807	-2.78%
1997-01-21	0	1.440	1.420	1.440	1.450	1.450	60,000	87,000	1.4500	1.398	1.379	1.398	1.408	1.408	61,804	1.4077	1.41%
1997-01-20	0	1.420	-	1.420	1.420	1.420	200,000	284,000	1.4200	1.379	-	1.379	1.379	1.379	206,013	1.3786	-2.07%
1997-01-17	0	1.450	1.420	1.450	1.420	1.450	314,000	452,720	1.4418	1.408	1.379	1.408	1.379	1.408	323,441	1.3997	-1.36%
1997-01-16	0	1.470	1.450	1.470	1.450	1.470	278,400	406,192	1.4590	1.427	1.408	1.427	1.408	1.427	286,771	1.4164	2.08%
1997-01-15	0	1.440	1.440	1.460	1.390	1.460	124,000	175,520	1.4155	1.398	1.398	1.417	1.349	1.417	127,728	1.3742	3.60%
1997-01-14	0	1.390	1.330	1.390	1.390	1.390	20,000	27,800	1.3900	1.349	1.291	1.349	1.349	1.349	20,601	1.3494	2.96%
1997-01-13	0	1.350	1.300	1.360	1.330	1.350	339,200	453,624	1.3373	1.311	1.262	1.320	1.291	1.311	349,399	1.2983	3.05%
1997-01-10	0	1.310	1.260	1.310	1.240	1.310	232,000	301,280	1.2986	1.272	1.223	1.272	1.204	1.272	238,976	1.2607	7.38%
1997-01-09	0	1.220	1.220	1.300	1.220	1.320	328,000	420,800	1.2829	1.184	1.184	1.262	1.184	1.281	337,862	1.2455	-6.15%
1997-01-08	0	1.300	1.300	1.350	1.300	1.380	335,360	456,328	1.3607	1.262	1.262	1.311	1.262	1.340	345,443	1.3210	-5.80%
1997-01-07	0	1.380	-	1.410	1.380	1.540	590,000	834,640	1.4146	1.340	-	1.369	1.340	1.495	607,740	1.3734	-8.00%
1997-01-06	0	1.500	1.470	1.500	1.330	1.550	2,605,156	3,821,396	1.4669	1.456	1.427	1.456	1.291	1.505	2,683,486	1.4240	16.28%
1997-01-03	0	1.290	1.280	1.290	1.230	1.350	1,921,240	2,522,988	1.3132	1.252	1.243	1.252	1.194	1.311	1,979,006	1.2749	9.32%
1997-01-02	0	1.180	1.160	-	1.130	1.200	176,000	204,040	1.1593	1.146	1.126	-	1.097	1.165	181,292	1.1255	5.36%
1996-12-31	0	1.120	1.110	1.130	-	-	0	0	-	1.087	1.078	1.097	-	-	0	-	0.00%
1996-12-30	0	1.120	1.110	1.120	1.120	1.120	140,000	156,800	1.1200	1.087	1.078	1.087	1.087	1.087	144,209	1.0873	0.00%
1996-12-27	0	1.120	1.120	1.130	1.120	1.120	45,100	50,391	1.1173	1.087	1.087	1.097	1.087	1.087	46,456	1.0847	0.00%
1996-12-24	0	1.120	1.100	1.130	1.120	1.120	12,000	13,440	1.1200	1.087	1.068	1.097	1.087	1.087	12,361	1.0873	0.00%
1996-12-23	0	1.120	1.080	1.140	-	-	0	0	-	1.087	1.048	1.107	-	-	0	-	0.00%
1996-12-20	0	1.120	1.100	-	-	-	0	0	-	1.087	1.068	-	-	-	0	-	0.00%
1996-12-19	0	1.120	1.120	1.140	-	-	0	0	-	1.087	1.087	1.107	-	-	0	-	0.00%
1996-12-18	0	1.140	1.120	1.140	1.120	1.140	111,380	124,895	1.1213	1.087	1.068	1.087	1.068	1.087	116,778	1.0695	3.64%
1996-12-17	0	1.100	1.100	1.120	1.100	1.100	28,000	30,800	1.1000	1.049	1.049	1.068	1.049	1.049	29,357	1.0492	-0.90%
1996-12-16	0	1.110	1.110	1.140	1.110	1.110	196,000	217,560	1.1100	1.059	1.059	1.087	1.059	1.059	205,498	1.0587	-0.89%
1996-12-13	0	1.120	-	1.160	1.120	1.120	24,000	26,880	1.1200	1.068	-	1.106	1.068	1.068	25,163	1.0682	-0.88%
1996-12-12	0	1.130	-	1.150	-	-	0	0	-	1.078	-	1.097	-	-	0	-	0.00%
1996-12-11	0	1.130	-	-	-	-	0	0	-	1.078	-	-	-	-	0	-	0.00%
1996-12-10	0	1.130	-	-	1.130	1.130	56,000	63,280	1.1300	1.078	-	-	1.078	1.078	58,714	1.0778	0.89%
1996-12-09	0	1.120	-	1.130	1.100	1.120	80,000	89,200	1.1150	1.068	-	1.078	1.049	1.068	83,877	1.0635	1.82%
1996-12-06	0	1.100	-	1.100	1.100	1.100	24,000	26,400	1.1000	1.049	-	1.049	1.049	1.049	25,163	1.0492	0.00%
1996-12-05	0	1.100	1.100	1.140	1.100	1.100	24,000	26,400	1.1000	1.049	1.049	1.087	1.049	1.049	25,163	1.0492	0.00%
1996-12-04	0	1.100	-	1.140	-	-	0	0	-	1.049	-	1.087	-	-	0	-	0.00%
1996-12-03	0	1.100	1.080	-	-	-	0	0	-	1.049	1.030	-	-	-	0	-	0.00%
1996-12-02	0	1.100	1.100	-	1.100	1.100	48,000	52,800	1.1000	1.049	1.049	-	1.049	1.049	50,326	1.0492	1.85%
1996-11-29	0	1.080	1.080	1.110	1.080	1.080	28,000	30,240	1.0800	1.030	1.030	1.059	1.030	1.030	29,357	1.0301	0.00%
1996-11-28	0	1.080	-	1.110	-	-	0	0	-	1.030	-	1.059	-	-	0	-	0.00%
1996-11-27	0	1.080	1.080	1.100	-	-	340,000	370,600	1.0900	1.030	1.030	1.049	-	-	356,477	1.0396	0.00%
1996-11-26	0	1.080	1.080	1.120	1.080	1.110	304,000	333,360	1.0966	1.030	1.030	1.068	1.030	1.059	318,732	1.0459	-1.82%
1996-11-25	0	1.100	1.060	1.100	-	-	0	0	-	1.049	1.011	1.049	-	-	0	-	-0.90%
1996-11-22	0	1.110	1.080	1.110	1.110	1.110	20,000	22,200	1.1100	1.059	1.030	1.059	1.059	1.059	20,969	1.0587	0.91%
1996-11-21	0	1.100	1.090	1.110	1.100	1.110	76,000	83,760	1.1021	1.049	1.040	1.059	1.049	1.059	79,683	1.0512	-0.90%
1996-11-20	0	1.110	1.110	1.140	1.110	1.140	64,000	72,240	1.1288	1.059	1.059	1.087	1.059	1.087	67,102	1.0766	-3.48%
1996-11-19	0	1.150	1.130	1.160	-	-	0	0	-	1.097	1.078	1.106	-	-	0	-	0.00%
1996-11-18	0	1.150	-	1.180	1.150	1.180	220,200	253,820	1.1527	1.097	-	1.125	1.097	1.125	230,871	1.0994	-2.54%
1996-11-15	0	1.180	-	1.180	1.180	1.180	20,000	23,600	1.1800	1.125	-	1.125	1.125	1.125	20,969	1.1255	1.72%
1996-11-14	0	1.160	-	1.170	1.160	1.190	46,620	54,470	1.1684	1.106	-	1.116	1.106	1.135	48,879	1.1144	-1.69%
1996-11-13	0	1.180	-	1.180	-	-	0	0	-	1.125	-	1.125	-	-	0	-	0.00%
1996-11-12	0	1.180	1.160	1.180	1.160	1.180	168,000	196,480	1.1695	1.125	1.106	1.125	1.106	1.125	176,141	1.1155	1.72%
1996-11-11	0	1.160	1.160	1.180	1.160	1.190	280,000	331,000	1.1821	1.106	1.106	1.125	1.106	1.135	293,569	1.1275	-1.69%
1996-11-08	0	1.180	1.150	1.180	1.170	1.180	380,000	446,400	1.1747	1.125	1.097	1.125	1.116	1.125	398,415	1.1204	0.00%
1996-11-07	0	1.180	1.170	1.200	1.170	1.200	447,600	531,992	1.1885	1.125	1.116	1.145	1.116	1.145	469,291	1.1336	-2.48%
1996-11-06	0	1.210	1.160	1.210	1.210	1.220	64,200	78,104	1.2166	1.154	1.106	1.154	1.154	1.164	67,311	1.1603	1.68%
1996-11-05	0	1.190	1.160	1.190	1.180	1.190	344,000	406,360	1.1813	1.135	1.106	1.135	1.125	1.135	360,671	1.1267	0.00%
1996-11-04	0	1.190	1.190	1.200	1.190	1.200	252,000	300,800	1.1937	1.135	1.135	1.145	1.135	1.145	264,212	1.1385	0.00%
1996-11-01	0	1.190	1.140	1.190	1.140	1.190	88,000	100,880	1.1464	1.135	1.087	1.135	1.087	1.135	92,265	1.0934	2.59%
1996-10-31	0	1.160	-	1.170	1.140	1.190	300,000	353,920	1.1797	1.106	-	1.116	1.087	1.135	314,538	1.1252	1.75%
1996-10-30	0	1.140	1.090	1.180	1.110	1.140	249,880	280,216	1.1214	1.087	1.040	1.125	1.059	1.087	261,990	1.0696	3.64%
1996-10-29	0	1.100	1.070	1.110	1.100	1.100	92,000	101,200	1.1000	1.049	1.021	1.059	1.049	1.049	96,458	1.0492	-0.90%
1996-10-28	0	1.110	-	1.110	1.110	1.110	40,000	44,400	1.1100	1.059	-	1.059	1.059	1.059	41,938	1.0587	-0.89%
1996-10-25	0	1.120	1.080	1.120	1.080	1.120	100,000	110,240	1.1024	1.068	1.030	1.068	1.030	1.068	104,846	1.0514	0.00%
1996-10-24	0	1.120	1.090	1.120	1.050	1.120	204,000	222,640	1.0914	1.068	1.040	1.068	1.001	1.068	213,886	1.0409	7.69%
1996-10-23	0	1.040	1.040	1.080	1.030	1.040	196,200	202,316	1.0312	0.992	0.992	1.030	0.982	0.992	205,708	0.9835	-0.95%
1996-10-22	0	1.050	1.040	1.090	1.050	1.050	648,880	681,280	1.0499	1.001	0.992	1.040	1.001	1.001	680,326	1.0014	0.00%
1996-10-18	0	1.050	1.050	1.100	1.050	1.080	168,000	180,600	1.0750	1.001	1.001	1.049	1.001	1.030	176,141	1.0253	-1.87%
1996-10-17	0	1.070	1.070	1.100	1.070	1.100	24,000	26,280	1.0950	1.021	1.021	1.049	1.021	1.049	25,163	1.0444	-1.83%
1996-10-16	0	1.090	1.080	1.100	1.090	1.110	200,000	218,720	1.0936	1.040	1.030	1.049	1.040	1.059	209,692	1.0431	-0.91%
1996-10-15	0	1.100	1.080	1.110	1.080	1.100	228,000	250,240	1.0975	1.049	1.030	1.059	1.030	1.049	239,049	1.0468	0.00%
1996-10-14	0	1.100	1.100	1.110	1.100	1.100	34,824	38,137	1.0951	1.049	1.049	1.059	1.049	1.049	36,512	1.0445	-0.90%
1996-10-11	0	1.110	1.070	-	1.070	1.120	387,056	420,927	1.0875	1.059	1.021	-	1.021	1.068	405,813	1.0372	3.74%
1996-10-10	0	1.070	1.070	1.100	1.000	1.100	1,647,886	1,723,554	1.0459	1.021	1.021	1.049	0.954	1.049	1,727,745	0.9976	1.90%
1996-10-09	0	1.050	-	1.050	1.030	1.050	56,000	58,240	1.0400	1.001	-	1.001	0.982	1.001	58,714	0.9919	0.96%
1996-10-08	0	1.040	-	1.040	1.060	1.060	48,000	50,880	1.0600	0.992	-	0.992	1.011	1.011	50,326	1.0110	-0.95%
1996-10-07	0	1.050	1.000	1.050	1.050	1.060	120,000	126,640	1.0553	1.001	0.954	1.001	1.001	1.011	125,815	1.0066	0.96%
1996-10-04	0	1.040	1.010	1.040	1.040	1.060	500,000	522,960	1.0459	0.992	0.963	0.992	0.992	1.011	524,231	0.9976	-4.59%
1996-10-03	0	1.090	1.050	1.100	1.050	1.090	768,000	809,320	1.0538	1.040	1.001	1.049	1.001	1.040	805,218	1.0051	0.00%
1996-10-02	0	1.090	-	1.090	1.090	1.090	20,000	21,800	1.0900	1.040	-	1.040	1.040	1.040	20,969	1.0396	-0.91%
1996-10-01	0	1.100	1.040	1.100	1.100	1.100	40,000	44,000	1.1000	1.049	0.992	1.049	1.049	1.049	41,938	1.0492	3.77%
1996-09-30	0	1.060	1.060	1.100	1.060	1.100	162,720	175,587	1.0791	1.011	1.011	1.049	1.011	1.049	170,606	1.0292	-5.36%
1996-09-27	0	1.120	1.100	1.140	1.050	1.120	312,000	338,600	1.0853	1.068	1.049	1.087	1.001	1.068	327,120	1.0351	4.67%
1996-09-26	0	1.070	-	1.070	1.070	1.070	60,000	64,200	1.0700	1.021	-	1.021	1.021	1.021	62,908	1.0205	1.90%
1996-09-25	0	1.050	1.000	1.050	1.050	1.050	20,001	21,001	1.0500	1.001	0.954	1.001	1.001	1.001	20,970	1.0015	0.96%
1996-09-24	0	1.040	1.000	-	1.040	1.040	40,000	41,600	1.0400	0.992	0.954	-	0.992	0.992	41,938	0.9919	4.00%
1996-09-23	0	1.000	0.980	1.000	1.000	1.000	40,000	40,000	1.0000	0.954	0.935	0.954	0.954	0.954	41,938	0.9538	0.00%
1996-09-20	0	1.000	0.960	1.030	1.000	1.000	44,000	44,000	1.0000	0.954	0.916	0.982	0.954	0.954	46,132	0.9538	0.00%
1996-09-19	0	1.000	-	1.010	1.000	1.000	72,000	72,000	1.0000	0.954	-	0.963	0.954	0.954	75,489	0.9538	0.00%
1996-09-18	0	1.000	0.930	1.000	1.000	1.000	40,000	40,000	1.0000	0.954	0.887	0.954	0.954	0.954	41,938	0.9538	3.09%
1996-09-17	0	0.970	0.970	1.020	0.960	1.000	78,520	76,908	0.9795	0.925	0.925	0.973	0.916	0.954	82,325	0.9342	-3.96%
1996-09-16	0	1.010	-	1.010	1.000	1.010	100,400	101,096	1.0069	0.963	-	0.963	0.954	0.963	105,266	0.9604	1.00%
1996-09-13	0	1.000	0.980	1.000	1.000	1.000	56,000	56,000	1.0000	0.954	0.935	0.954	0.954	0.954	58,714	0.9538	-0.99%
1996-09-12	0	1.010	-	1.010	1.010	1.010	40,000	40,400	1.0100	0.963	-	0.963	0.963	0.963	41,938	0.9633	0.00%
1996-09-11	0	1.010	0.960	1.010	0.980	1.010	120,000	119,000	0.9917	0.963	0.916	0.963	0.935	0.963	125,815	0.9458	1.00%
1996-09-10	0	1.000	0.980	1.000	1.000	1.000	68,000	68,000	1.0000	0.954	0.935	0.954	0.954	0.954	71,295	0.9538	-0.99%
1996-09-09	0	1.010	-	1.040	1.010	1.010	32,000	32,320	1.0100	0.963	-	0.992	0.963	0.963	33,551	0.9633	1.00%
1996-09-06	0	1.000	0.980	1.010	1.000	1.000	20,000	20,000	1.0000	0.954	0.935	0.963	0.954	0.954	20,969	0.9538	0.00%
1996-09-05	0	1.000	0.980	1.000	1.010	1.010	28,000	28,280	1.0100	0.954	0.935	0.954	0.963	0.963	29,357	0.9633	-0.99%
1996-09-04	0	1.010	0.980	1.010	1.030	1.030	60,000	61,800	1.0300	0.963	0.935	0.963	0.982	0.982	62,908	0.9824	0.00%
1996-09-03	0	1.010	0.980	1.020	1.010	1.010	24,200	24,424	1.0093	0.963	0.935	0.973	0.963	0.963	25,373	0.9626	0.00%
1996-09-02	0	1.010	-	1.010	1.020	1.020	40,000	40,800	1.0200	0.963	-	0.963	0.973	0.973	41,938	0.9729	-0.98%
1996-08-30	0	1.020	0.980	1.020	1.020	1.020	32,000	32,640	1.0200	0.973	0.935	0.973	0.973	0.973	33,551	0.9729	0.00%
1996-08-29	0	1.020	-	1.020	1.010	1.020	28,000	28,480	1.0171	0.973	-	0.973	0.963	0.973	29,357	0.9701	-0.97%
1996-08-28	0	1.030	-	1.030	1.030	1.040	100,000	103,600	1.0360	0.982	-	0.982	0.982	0.992	104,846	0.9881	-1.90%
1996-08-27	0	1.050	-	1.050	1.050	1.050	72,000	75,600	1.0500	1.001	-	1.001	1.001	1.001	75,489	1.0015	0.00%
1996-08-23	0	1.050	1.000	1.050	1.050	1.050	12,000	12,600	1.0500	1.001	0.954	1.001	1.001	1.001	12,582	1.0015	-0.94%
1996-08-22	0	1.060	-	1.060	1.070	1.070	40,000	42,800	1.0700	1.011	-	1.011	1.021	1.021	41,938	1.0205	-0.93%
1996-08-21	0	1.070	-	1.070	-	-	0	0	-	1.021	-	1.021	-	-	0	-	4.29%
1996-08-20	0	1.160	1.150	1.180	1.140	1.170	300,000	345,360	1.1512	0.979	0.970	0.995	0.962	0.987	355,618	0.9712	0.00%
1996-08-19	0	1.160	1.160	1.180	1.150	1.170	520,000	601,080	1.1559	0.979	0.979	0.995	0.970	0.987	616,405	0.9751	1.75%
1996-08-16	0	1.140	1.140	1.150	1.130	1.140	120,000	136,640	1.1387	0.962	0.962	0.970	0.953	0.962	142,247	0.9606	1.79%
1996-08-15	0	1.120	1.120	1.130	1.120	1.150	406,000	456,320	1.1239	0.945	0.945	0.953	0.945	0.970	481,270	0.9482	-0.88%
1996-08-14	0	1.130	1.110	1.140	1.130	1.150	170,000	193,900	1.1406	0.953	0.936	0.962	0.953	0.970	201,517	0.9622	-1.74%
1996-08-13	0	1.150	1.130	-	1.150	1.150	501,939	577,094	1.1497	0.970	0.953	-	0.970	0.970	594,996	0.9699	0.00%
1996-08-12	0	1.150	1.130	1.150	1.150	1.150	840,000	966,000	1.1500	0.970	0.953	0.970	0.970	0.970	995,732	0.9701	1.77%
1996-08-09	0	1.130	1.120	1.130	1.130	1.130	220,000	248,600	1.1300	0.953	0.945	0.953	0.953	0.953	260,787	0.9533	-0.88%
1996-08-08	0	1.140	1.130	-	1.140	1.140	200,000	228,000	1.1400	0.962	0.953	-	0.962	0.962	237,079	0.9617	0.00%
1996-08-07	0	1.140	1.140	1.160	-	-	0	0	-	0.962	0.962	0.979	-	-	0	-	0.00%
1996-08-06	0	1.140	1.140	1.190	1.140	1.140	200,000	228,000	1.1400	0.962	0.962	1.004	0.962	0.962	237,079	0.9617	-1.72%
1996-08-05	0	1.160	1.150	1.170	1.160	1.170	40,000	46,600	1.1650	0.979	0.970	0.987	0.979	0.987	47,416	0.9828	1.75%
1996-08-02	0	1.140	1.140	1.180	1.130	1.180	252,000	285,960	1.1348	0.962	0.962	0.995	0.953	0.995	298,719	0.9573	0.00%
1996-08-01	0	1.140	1.130	1.160	1.130	1.140	312,000	353,680	1.1336	0.962	0.953	0.979	0.953	0.962	369,843	0.9563	-1.72%
1996-07-31	0	1.160	1.140	1.160	1.180	1.200	100,000	119,040	1.1904	0.979	0.962	0.979	0.995	1.012	118,539	1.0042	1.75%
1996-07-30	0	1.140	1.140	1.160	1.140	1.140	90,424	102,962	1.1387	0.962	0.962	0.979	0.962	0.962	107,188	0.9606	-0.87%
1996-07-29	0	1.150	1.150	1.170	1.150	1.150	53,760	61,454	1.1431	0.970	0.970	0.987	0.970	0.970	63,727	0.9643	0.00%
1996-07-26	0	1.150	1.150	1.180	-	-	0	0	-	0.970	0.970	0.995	-	-	0	-	0.00%
1996-07-25	0	1.150	1.140	1.180	1.140	1.160	156,000	178,880	1.1467	0.970	0.962	0.995	0.962	0.979	184,922	0.9673	-1.71%
1996-07-24	0	1.170	1.150	1.170	1.140	1.180	172,000	199,320	1.1588	0.987	0.970	0.987	0.962	0.995	203,888	0.9776	-2.50%
1996-07-23	0	1.200	1.180	1.200	1.210	1.210	200,000	242,000	1.2100	1.012	0.995	1.012	1.021	1.021	237,079	1.0208	1.69%
1996-07-22	0	1.180	1.180	1.200	1.180	1.240	470,424	568,339	1.2081	0.995	0.995	1.012	0.995	1.046	557,638	1.0192	-2.48%
1996-07-19	0	1.210	1.210	1.220	1.210	1.240	644,200	789,110	1.2249	1.021	1.021	1.029	1.021	1.046	763,631	1.0334	-1.63%
1996-07-18	0	1.230	1.210	1.230	1.220	1.270	684,000	850,800	1.2439	1.038	1.021	1.038	1.029	1.071	810,810	1.0493	-0.81%
1996-07-17	0	1.240	1.240	1.250	1.220	1.280	1,194,720	1,496,754	1.2528	1.046	1.046	1.055	1.029	1.080	1,416,215	1.0569	0.81%
1996-07-16	0	1.230	1.220	1.240	1.220	1.280	523,200	655,680	1.2532	1.038	1.029	1.046	1.029	1.080	620,199	1.0572	-3.15%
1996-07-15	0	1.270	1.250	1.270	1.190	1.280	3,696,600	4,579,108	1.2387	1.071	1.055	1.071	1.004	1.080	4,381,930	1.0450	6.72%
1996-07-12	0	1.190	1.170	1.200	1.160	1.190	284,000	332,480	1.1707	1.004	0.987	1.012	0.979	1.004	336,652	0.9876	0.85%
1996-07-11	0	1.180	1.180	1.190	1.180	1.180	226,177	266,758	1.1794	0.995	0.995	1.004	0.995	0.995	268,109	0.9950	0.00%
1996-07-10	0	1.180	1.180	1.190	1.180	1.190	406,871	481,844	1.1843	0.995	0.995	1.004	0.995	1.004	482,303	0.9990	-1.67%
1996-07-09	0	1.200	1.190	1.200	1.190	1.200	245,218	292,404	1.1924	1.012	1.004	1.012	1.004	1.012	290,680	1.0059	0.84%
1996-07-08	0	1.190	1.160	1.190	1.180	1.190	776,800	923,928	1.1894	1.004	0.979	1.004	0.995	1.004	920,815	1.0034	0.85%
1996-07-05	0	1.180	1.170	1.190	1.170	1.180	376,000	442,800	1.1777	0.995	0.987	1.004	0.987	0.995	445,708	0.9935	0.85%
1996-07-04	0	1.170	1.160	1.170	1.170	1.180	308,000	362,680	1.1775	0.987	0.979	0.987	0.987	0.995	365,102	0.9934	0.00%
1996-07-03	0	1.170	1.160	1.180	1.150	1.170	132,200	153,698	1.1626	0.987	0.979	0.995	0.970	0.987	156,709	0.9808	-0.85%
1996-07-02	0	1.180	1.140	1.190	1.150	1.180	462,527	543,763	1.1756	0.995	0.962	1.004	0.970	0.995	548,277	0.9918	0.85%
1996-07-01	0	1.170	1.150	1.170	1.160	1.170	636,000	743,720	1.1694	0.987	0.970	0.987	0.979	0.987	753,911	0.9865	1.74%
1996-06-28	0	1.150	1.120	1.150	1.130	1.160	352,000	400,720	1.1384	0.970	0.945	0.970	0.953	0.979	417,259	0.9604	0.88%
1996-06-27	0	1.140	1.130	1.150	1.140	1.160	177,880	203,913	1.1464	0.962	0.953	0.970	0.962	0.979	210,858	0.9671	-0.87%
1996-06-26	0	1.150	1.150	1.180	1.110	1.180	1,320,000	1,510,440	1.1443	0.970	0.970	0.995	0.936	0.995	1,564,721	0.9653	2.68%
1996-06-25	0	1.120	1.100	1.120	1.080	1.120	372,356	413,603	1.1108	0.945	0.928	0.945	0.911	0.945	441,389	0.9370	3.70%
1996-06-24	0	1.080	1.080	1.110	1.080	1.080	140,000	151,200	1.0800	0.911	0.911	0.936	0.911	0.911	165,955	0.9111	-1.82%
1996-06-21	0	1.100	1.100	1.130	1.100	1.140	208,000	233,440	1.1223	0.928	0.928	0.953	0.928	0.962	246,562	0.9468	-1.79%
1996-06-19	0	1.120	1.100	1.140	1.120	1.120	128,000	142,960	1.1169	0.945	0.928	0.962	0.945	0.945	151,731	0.9422	-2.61%
1996-06-18	0	1.150	1.100	1.150	1.100	1.150	148,242	165,009	1.1131	0.970	0.928	0.970	0.928	0.970	175,725	0.9390	4.55%
1996-06-14	0	1.100	1.100	1.110	1.100	1.120	480,000	531,520	1.1073	0.928	0.928	0.936	0.928	0.945	568,990	0.9341	-1.79%
1996-06-13	0	1.120	1.110	1.140	1.100	1.160	684,000	773,640	1.1311	0.945	0.936	0.962	0.928	0.979	810,810	0.9542	-2.61%
1996-06-12	0	1.150	1.140	1.150	1.120	1.170	867,200	994,872	1.1472	0.970	0.962	0.970	0.945	0.987	1,027,974	0.9678	-3.36%
1996-06-11	0	1.190	1.180	1.190	1.190	1.210	497,408	596,234	1.1987	1.004	0.995	1.004	1.004	1.021	589,625	1.0112	-1.65%
1996-06-10	0	1.210	1.200	1.220	1.120	1.210	2,653,200	3,092,264	1.1655	1.021	1.012	1.029	0.945	1.021	3,145,089	0.9832	6.14%
1996-06-07	0	1.140	1.130	1.140	1.120	1.170	1,276,484	1,457,532	1.1418	0.962	0.953	0.962	0.945	0.987	1,513,138	0.9633	0.88%
1996-06-06	0	1.130	1.120	1.140	1.070	1.160	2,854,384	3,157,744	1.1063	0.953	0.945	0.962	0.903	0.979	3,383,572	0.9333	8.65%
1996-06-05	0	1.040	1.040	1.050	0.970	1.080	6,008,960	6,115,040	1.0177	0.877	0.877	0.886	0.818	0.911	7,122,990	0.8585	2.97%
1996-06-04	0	1.010	0.990	1.000	1.000	1.020	2,672,000	2,676,320	1.0016	0.852	0.835	0.844	0.844	0.860	3,167,375	0.8450	1.00%
1996-06-03	0	1.000	0.980	-	1.000	1.000	1,632,000	1,632,000	1.0000	0.844	0.827	-	0.844	0.844	1,934,564	0.8436	0.00%
1996-05-31	0	1.000	1.000	1.040	-	-	0	0	-	0.844	0.844	0.877	-	-	0	-	0.00%
1996-05-30	0	1.000	1.000	1.020	1.000	1.000	72,000	72,000	1.0000	0.844	0.844	0.860	0.844	0.844	85,348	0.8436	0.00%
1996-05-29	0	1.000	0.990	1.040	1.000	1.000	152,000	152,000	1.0000	0.844	0.835	0.877	0.844	0.844	180,180	0.8436	0.00%
1996-05-28	0	1.000	0.990	1.000	0.990	1.000	344,000	343,440	0.9984	0.844	0.835	0.844	0.835	0.844	407,776	0.8422	0.00%
1996-05-27	0	1.000	0.990	1.000	0.990	1.000	200,000	199,600	0.9980	0.844	0.835	0.844	0.835	0.844	237,079	0.8419	0.00%
1996-05-24	0	1.000	0.980	1.000	1.000	1.000	112,000	112,000	1.0000	0.844	0.827	0.844	0.844	0.844	132,764	0.8436	2.04%
1996-05-23	0	0.980	0.980	1.000	0.980	0.980	40,000	39,200	0.9800	0.827	0.827	0.844	0.827	0.827	47,416	0.8267	-1.01%
1996-05-22	0	0.990	0.990	1.000	0.990	0.990	80,000	79,200	0.9900	0.835	0.835	0.844	0.835	0.835	94,832	0.8352	-1.00%
1996-05-21	0	1.000	0.960	1.010	1.000	1.000	268,000	268,000	1.0000	0.844	0.810	0.852	0.844	0.844	317,686	0.8436	0.00%
1996-05-20	0	1.000	1.000	1.020	1.000	1.000	60,200	60,184	0.9997	0.844	0.844	0.860	0.844	0.844	71,361	0.8434	-1.96%
1996-05-17	0	1.020	1.000	1.020	1.010	1.020	140,000	142,600	1.0186	0.860	0.844	0.860	0.852	0.860	165,955	0.8593	-1.92%
1996-05-16	0	1.040	1.040	1.060	1.040	1.040	28,000	29,120	1.0400	0.877	0.877	0.894	0.877	0.877	33,191	0.8773	0.00%
1996-05-15	0	1.040	1.040	1.060	1.040	1.040	38,520	39,910	1.0361	0.877	0.877	0.894	0.877	0.877	45,661	0.8740	-1.89%
1996-05-14	0	1.060	1.040	1.060	1.060	1.060	24,000	25,440	1.0600	0.894	0.877	0.894	0.894	0.894	28,449	0.8942	0.00%
1996-05-13	0	1.060	1.050	1.060	1.060	1.070	68,000	72,560	1.0671	0.894	0.886	0.894	0.894	0.903	80,607	0.9002	0.00%
1996-05-10	0	1.060	1.040	1.060	1.060	1.060	80,000	84,800	1.0600	0.894	0.877	0.894	0.894	0.894	94,832	0.8942	-0.93%
1996-05-09	0	1.070	1.040	1.070	1.070	1.070	40,000	42,800	1.0700	0.903	0.877	0.903	0.903	0.903	47,416	0.9027	0.00%
1996-05-08	0	1.070	1.030	1.070	1.070	1.070	28,000	29,960	1.0700	0.903	0.869	0.903	0.903	0.903	33,191	0.9027	-0.93%
1996-05-07	0	1.080	1.040	1.080	1.080	1.080	20,000	21,600	1.0800	0.911	0.877	0.911	0.911	0.911	23,708	0.9111	3.85%
1996-05-06	0	1.040	1.040	-	1.040	1.040	16,000	16,640	1.0400	0.877	0.877	-	0.877	0.877	18,966	0.8773	-0.95%
1996-05-03	0	1.050	1.040	1.070	-	-	0	0	-	0.886	0.877	0.903	-	-	0	-	0.00%
1996-05-02	0	1.050	1.050	1.080	1.040	1.050	36,242	37,932	1.0466	0.886	0.886	0.911	0.877	0.886	42,961	0.8829	-2.78%
1996-05-01	0	1.080	1.080	1.090	1.080	1.080	48,000	51,840	1.0800	0.911	0.911	0.920	0.911	0.911	56,899	0.9111	0.00%
1996-04-30	0	1.080	1.080	1.110	1.060	1.080	128,000	138,160	1.0794	0.911	0.911	0.936	0.894	0.911	151,731	0.9106	1.89%
1996-04-29	0	1.060	1.020	1.080	1.060	1.060	20,000	21,200	1.0600	0.894	0.860	0.911	0.894	0.894	23,708	0.8942	0.00%
1996-04-26	0	1.060	1.040	1.060	1.060	1.060	60,000	63,600	1.0600	0.894	0.877	0.894	0.894	0.894	71,124	0.8942	1.92%
1996-04-25	0	1.040	1.040	1.070	1.040	1.040	76,000	79,040	1.0400	0.877	0.877	0.903	0.877	0.877	90,090	0.8773	-2.80%
1996-04-24	0	1.070	1.050	1.070	1.060	1.070	96,000	102,640	1.0692	0.903	0.886	0.903	0.894	0.903	113,798	0.9019	1.90%
1996-04-23	0	1.050	1.050	1.070	1.050	1.050	20,000	21,000	1.0500	0.886	0.886	0.903	0.886	0.886	23,708	0.8858	-2.78%
1996-04-22	0	1.080	1.070	1.100	1.060	1.080	120,000	128,600	1.0717	0.911	0.903	0.928	0.894	0.911	142,247	0.9041	1.89%
1996-04-19	0	1.060	1.020	1.060	1.060	1.060	20,000	21,200	1.0600	0.894	0.860	0.894	0.894	0.894	23,708	0.8942	0.00%
1996-04-18	0	1.060	1.040	1.080	1.060	1.060	49,040	51,920	1.0587	0.894	0.877	0.911	0.894	0.894	58,132	0.8931	1.92%
1996-04-17	0	1.040	1.030	1.060	-	-	0	0	-	0.877	0.869	0.894	-	-	0	-	0.00%
1996-04-16	0	1.040	1.040	1.080	1.040	1.070	233,320	247,294	1.0599	0.877	0.877	0.911	0.877	0.903	276,576	0.8941	-3.70%
1996-04-15	0	1.080	1.050	1.080	1.080	1.080	24,000	25,920	1.0800	0.911	0.886	0.911	0.911	0.911	28,449	0.9111	1.89%
1996-04-12	0	1.060	1.050	1.070	1.050	1.060	116,000	122,920	1.0597	0.894	0.886	0.903	0.886	0.894	137,506	0.8939	0.95%
1996-04-11	0	1.050	1.040	1.070	1.040	1.050	236,544	247,722	1.0473	0.886	0.877	0.903	0.877	0.886	280,398	0.8835	0.96%
1996-04-10	0	1.040	1.020	1.050	1.040	1.050	132,000	138,400	1.0485	0.877	0.860	0.886	0.877	0.886	156,472	0.8845	-0.95%
1996-04-09	0	1.050	1.020	1.060	1.050	1.050	140,000	147,000	1.0500	0.886	0.860	0.894	0.886	0.886	165,955	0.8858	0.00%
1996-04-03	0	1.050	1.050	1.080	1.050	1.050	57,200	59,988	1.0487	0.886	0.886	0.911	0.886	0.886	67,805	0.8847	-3.67%
1996-04-02	0	1.090	1.070	1.090	1.070	1.090	180,000	193,320	1.0740	0.920	0.903	0.920	0.903	0.920	213,371	0.9060	0.00%
1996-04-01	0	1.090	1.070	1.100	1.000	1.090	476,363	508,243	1.0669	0.920	0.903	0.928	0.844	0.920	564,678	0.9001	6.86%
1996-03-29	0	1.020	1.020	1.040	1.000	1.040	30,177,629	30,480,989	1.0101	0.860	0.860	0.877	0.844	0.877	35,772,405	0.8521	0.99%
1996-03-28	0	1.010	1.000	1.020	1.010	1.020	796,000	804,440	1.0106	0.852	0.844	0.860	0.852	0.860	943,574	0.8525	0.00%
1996-03-27	0	1.010	1.010	1.040	1.010	1.020	868,000	881,360	1.0154	0.852	0.852	0.877	0.852	0.860	1,028,923	0.8566	0.00%
1996-03-26	0	1.010	1.000	1.020	1.010	1.020	560,000	566,120	1.0109	0.852	0.844	0.860	0.852	0.860	663,821	0.8528	0.00%
1996-03-25	0	1.010	1.010	1.050	1.010	1.020	800,000	813,000	1.0163	0.852	0.852	0.886	0.852	0.860	948,316	0.8573	0.00%
1996-03-22	0	1.010	1.010	1.040	1.000	1.010	480,000	480,200	1.0004	0.852	0.852	0.877	0.844	0.852	568,990	0.8440	0.00%
1996-03-21	0	1.010	1.010	1.040	1.010	1.040	92,000	93,280	1.0139	0.852	0.852	0.877	0.852	0.877	109,056	0.8553	1.00%
1996-03-20	0	1.000	1.000	1.020	1.000	1.000	108,000	108,000	1.0000	0.844	0.844	0.860	0.844	0.844	128,023	0.8436	0.00%
1996-03-19	0	1.000	0.990	1.000	1.000	1.000	20,000	20,000	1.0000	0.844	0.835	0.844	0.844	0.844	23,708	0.8436	1.01%
1996-03-18	0	0.990	-	1.000	0.990	0.990	40,000	39,600	0.9900	0.835	-	0.844	0.835	0.835	47,416	0.8352	0.00%
1996-03-15	0	0.990	0.970	1.010	0.980	0.990	360,000	355,600	0.9878	0.835	0.818	0.852	0.827	0.835	426,742	0.8333	1.02%
1996-03-14	0	0.980	-	0.990	0.960	0.980	140,000	136,000	0.9714	0.827	-	0.835	0.810	0.827	165,955	0.8195	2.08%
1996-03-13	0	0.960	-	0.960	1.000	1.000	100,000	100,000	1.0000	0.810	-	0.810	0.844	0.844	118,539	0.8436	-1.03%
1996-03-12	0	0.970	0.930	0.970	0.970	0.970	60,000	58,200	0.9700	0.818	0.785	0.818	0.818	0.818	71,124	0.8183	0.00%
1996-03-11	0	0.970	-	0.970	0.990	0.990	28,000	27,720	0.9900	0.818	-	0.818	0.835	0.835	33,191	0.8352	0.00%
1996-03-08	0	0.970	0.970	0.980	0.960	0.960	60,000	57,600	0.9600	0.818	0.818	0.827	0.810	0.810	71,124	0.8099	0.00%
1996-03-07	0	0.970	-	0.980	0.970	0.980	78,720	76,595	0.9730	0.818	-	0.827	0.818	0.827	93,314	0.8208	-2.02%
1996-03-06	0	0.990	0.980	0.990	1.000	1.000	148,000	148,000	1.0000	0.835	0.827	0.835	0.844	0.844	175,438	0.8436	1.02%
1996-03-05	0	0.980	-	0.990	0.980	0.980	100,000	98,000	0.9800	0.827	-	0.835	0.827	0.827	118,539	0.8267	0.00%
1996-03-04	0	0.980	0.960	0.980	0.980	0.980	100,000	98,000	0.9800	0.827	0.810	0.827	0.827	0.827	118,539	0.8267	0.00%
1996-03-01	0	0.980	0.960	0.990	0.980	0.990	94,473	92,776	0.9820	0.827	0.810	0.835	0.827	0.835	111,988	0.8284	-1.01%
1996-02-29	0	0.990	-	0.990	0.990	0.990	80,000	79,200	0.9900	0.835	-	0.835	0.835	0.835	94,832	0.8352	0.00%
1996-02-28	0	0.990	0.970	0.990	1.000	1.000	80,000	80,000	1.0000	0.835	0.818	0.835	0.844	0.844	94,832	0.8436	1.02%
1996-02-27	0	0.980	0.960	1.000	0.980	0.980	80,000	78,400	0.9800	0.827	0.810	0.844	0.827	0.827	94,832	0.8267	0.00%
1996-02-26	0	0.980	0.900	0.990	-	-	100,000	98,000	0.9800	0.827	0.759	0.835	-	-	118,539	0.8267	0.00%
1996-02-23	0	0.980	0.980	1.000	0.980	0.980	28,000	27,440	0.9800	0.827	0.827	0.844	0.827	0.827	33,191	0.8267	0.00%
1996-02-22	0	0.980	0.980	1.010	0.980	0.980	13,200	12,876	0.9755	0.827	0.827	0.852	0.827	0.827	15,647	0.8229	-2.00%
1996-02-16	0	1.000	0.980	1.000	1.000	1.000	80,000	80,000	1.0000	0.844	0.827	0.844	0.844	0.844	94,832	0.8436	0.00%
1996-02-15	0	1.000	-	1.000	1.000	1.000	100,000	100,000	1.0000	0.844	-	0.844	0.844	0.844	118,539	0.8436	0.00%
1996-02-14	0	1.000	0.980	1.000	1.010	1.010	40,000	40,400	1.0100	0.844	0.827	0.844	0.852	0.852	47,416	0.8520	-0.99%
1996-02-13	0	1.010	0.940	1.010	1.010	1.010	180,000	181,800	1.0100	0.852	0.793	0.852	0.852	0.852	213,371	0.8520	0.00%
1996-02-12	0	1.010	0.980	1.010	1.000	1.010	68,000	68,400	1.0059	0.852	0.827	0.852	0.844	0.852	80,607	0.8486	2.02%
1996-02-09	0	0.990	0.980	1.010	0.980	0.990	56,200	55,304	0.9841	0.835	0.827	0.852	0.827	0.835	66,619	0.8302	0.00%
1996-02-08	0	0.990	0.990	1.010	0.980	1.030	220,000	221,600	1.0073	0.835	0.835	0.852	0.827	0.869	260,787	0.8497	0.00%
1996-02-07	0	0.990	0.990	1.010	0.980	1.010	372,484	371,700	0.9979	0.835	0.835	0.852	0.827	0.852	441,541	0.8418	-2.94%
1996-02-06	0	1.020	1.010	1.020	0.980	1.040	148,000	151,600	1.0243	0.860	0.852	0.860	0.827	0.877	175,438	0.8641	-6.42%
1996-02-05	0	1.090	-	1.090	-	-	0	0	-	0.920	-	0.920	-	-	0	-	-2.68%
1996-02-02	0	1.120	-	1.120	1.130	1.130	20,000	22,600	1.1300	0.945	-	0.945	0.953	0.953	23,708	0.9533	-0.88%
1996-02-01	0	1.130	-	1.130	1.140	1.140	20,000	22,800	1.1400	0.953	-	0.953	0.962	0.962	23,708	0.9617	-1.74%
1996-01-31	0	1.150	-	1.150	1.140	1.150	208,000	240,400	1.1558	0.970	-	0.970	0.962	0.970	246,562	0.9750	-1.71%
1996-01-30	0	1.170	-	1.170	1.170	1.170	28,200	32,960	1.1688	0.987	-	0.987	0.987	0.987	33,428	0.9860	0.00%
1996-01-29	0	1.170	-	1.180	1.170	1.170	166,400	194,520	1.1690	0.987	-	0.995	0.987	0.987	197,250	0.9862	-0.85%
1996-01-26	0	1.180	-	1.180	1.160	1.180	66,136	76,990	1.1641	0.995	-	0.995	0.979	0.995	78,397	0.9820	-1.67%
1996-01-25	0	1.200	-	1.200	1.190	1.240	512,726	622,915	1.2149	1.012	-	1.012	1.004	1.046	607,783	1.0249	0.84%
1996-01-24	0	1.190	-	1.190	1.200	1.200	80,000	96,000	1.2000	1.004	-	1.004	1.012	1.012	94,832	1.0123	-1.65%
1996-01-23	0	1.210	-	1.220	1.210	1.210	52,000	62,920	1.2100	1.021	-	1.029	1.021	1.021	61,641	1.0208	-1.63%
1996-01-22	0	1.230	1.200	1.230	1.200	1.230	395,362	480,450	1.2152	1.038	1.012	1.038	1.012	1.038	468,660	1.0252	0.00%
1996-01-19	0	1.230	-	1.230	1.200	1.240	963,220	1,175,434	1.2203	1.038	-	1.038	1.012	1.046	1,141,796	1.0295	1.65%
1996-01-18	0	1.210	1.190	1.220	1.200	1.210	211,416	253,266	1.1980	1.021	1.004	1.029	1.012	1.021	250,611	1.0106	0.83%
1996-01-17	0	1.200	1.140	1.200	1.120	1.200	932,874	1,077,700	1.1552	1.012	0.962	1.012	0.945	1.012	1,105,824	0.9746	5.26%
1996-01-16	0	1.140	1.100	1.140	1.140	1.150	152,000	173,560	1.1418	0.962	0.928	0.962	0.962	0.970	180,180	0.9633	-1.72%
1996-01-15	0	1.160	1.100	1.170	1.100	1.160	504,000	565,480	1.1220	0.979	0.928	0.987	0.928	0.979	597,439	0.9465	3.57%
1996-01-12	0	1.120	1.080	1.120	1.120	1.120	130,400	145,808	1.1182	0.945	0.911	0.945	0.945	0.945	154,575	0.9433	0.00%
1996-01-11	0	1.120	-	1.120	1.120	1.120	48,000	53,760	1.1200	0.945	-	0.945	0.945	0.945	56,899	0.9448	-0.88%
1996-01-10	0	1.130	1.080	1.130	1.150	1.150	100,000	115,000	1.1500	0.953	0.911	0.953	0.970	0.970	118,539	0.9701	-1.74%
1996-01-09	0	1.150	1.100	1.150	1.150	1.150	103,720	119,055	1.1478	0.970	0.928	0.970	0.970	0.970	122,949	0.9683	-0.86%
1996-01-08	0	1.160	1.150	1.180	1.130	1.160	680,800	782,104	1.1488	0.979	0.970	0.995	0.953	0.979	807,017	0.9691	2.65%
1996-01-05	0	1.130	1.110	1.130	1.120	1.140	210,200	239,122	1.1376	0.953	0.936	0.953	0.945	0.962	249,170	0.9597	-1.74%
1996-01-04	0	1.150	1.100	1.150	1.080	1.150	601,772	662,842	1.1015	0.970	0.928	0.970	0.911	0.970	713,337	0.9292	6.48%
1996-01-03	0	1.080	1.050	1.090	1.050	1.090	474,546	510,524	1.0758	0.911	0.886	0.920	0.886	0.920	562,524	0.9076	-0.92%
1996-01-02	0	1.090	1.050	1.090	1.080	1.100	484,000	526,560	1.0879	0.920	0.886	0.920	0.911	0.928	573,731	0.9178	-2.68%
1995-12-29	0	1.120	1.010	1.100	1.030	1.120	529,600	571,200	1.0785	0.945	0.852	0.928	0.869	0.945	627,785	0.9099	1.82%
1995-12-28	0	1.100	-	1.140	1.100	1.160	505,720	579,927	1.1467	0.928	-	0.962	0.928	0.979	599,478	0.9674	-6.78%
1995-12-27	0	1.180	1.170	1.180	1.150	1.190	1,099,000	1,291,828	1.1755	0.995	0.987	0.995	0.970	1.004	1,302,749	0.9916	-1.67%
1995-12-22	0	1.200	1.200	1.210	1.140	1.200	2,782,824	3,271,839	1.1757	1.012	1.012	1.021	0.962	1.012	3,298,745	0.9918	1.69%
1995-12-21	0	1.180	1.140	1.180	1.110	1.190	3,815,205	4,374,279	1.1465	0.995	0.962	0.995	0.936	1.004	4,522,524	0.9672	6.31%
1995-12-20	0	1.110	1.060	1.120	1.080	1.110	1,813,840	1,987,175	1.0956	0.936	0.894	0.945	0.911	0.936	2,150,117	0.9242	4.72%
1995-12-19	0	1.060	1.030	1.080	1.060	1.080	78,000	82,960	1.0636	0.894	0.869	0.911	0.894	0.911	92,461	0.8972	-3.64%
1995-12-18	0	1.100	1.080	1.100	1.050	1.130	2,479,281	2,736,650	1.1038	0.928	0.911	0.928	0.886	0.953	2,938,927	0.9312	0.92%
1995-12-15	0	1.090	1.070	1.090	1.030	1.090	1,620,888	1,722,906	1.0629	0.920	0.903	0.920	0.869	0.920	1,921,392	0.8967	1.87%
1995-12-14	0	1.070	1.060	1.080	1.050	1.080	1,481,161	1,584,135	1.0695	0.903	0.894	0.911	0.886	0.911	1,755,761	0.9023	-0.93%
1995-12-13	0	1.080	1.080	1.090	1.030	1.090	3,000,120	3,213,530	1.0711	0.911	0.911	0.920	0.869	0.920	3,556,327	0.9036	1.89%
1995-12-12	0	1.060	1.060	1.070	0.970	1.070	3,713,904	3,787,875	1.0199	0.894	0.894	0.903	0.818	0.903	4,402,443	0.8604	7.07%
1995-12-11	0	0.990	0.980	1.000	0.950	1.030	3,674,455	3,671,373	0.9992	0.835	0.827	0.844	0.801	0.869	4,355,680	0.8429	8.79%
1995-12-08	0	0.910	0.910	0.930	0.850	0.930	26,175,866	26,244,148	1.0026	0.768	0.768	0.785	0.717	0.785	31,028,736	0.8458	9.64%
1995-12-07	0	0.830	0.820	0.850	0.830	0.840	301,308	250,407	0.8311	0.700	0.692	0.717	0.700	0.709	357,169	0.7011	0.00%
1995-12-06	0	0.830	0.820	0.840	0.830	0.830	120,000	99,600	0.8300	0.700	0.692	0.709	0.700	0.700	142,247	0.7002	-1.19%
1995-12-05	0	0.840	0.830	0.850	0.830	0.860	826,847	695,889	0.8416	0.709	0.700	0.717	0.700	0.725	980,140	0.7100	0.00%
1995-12-04	0	0.840	0.830	0.850	0.840	0.860	236,000	201,280	0.8529	0.709	0.700	0.717	0.709	0.725	279,753	0.7195	1.20%
1995-12-01	0	0.830	0.820	0.840	0.790	0.830	463,820	374,487	0.8074	0.700	0.692	0.709	0.666	0.700	549,810	0.6811	3.75%
1995-11-30	0	0.800	0.780	0.820	0.760	0.800	261,740	207,723	0.7936	0.675	0.658	0.692	0.641	0.675	310,265	0.6695	0.00%
1995-11-29	0	0.800	0.790	0.810	0.790	0.800	283,240	224,881	0.7940	0.675	0.666	0.683	0.666	0.675	335,751	0.6698	0.00%
1995-11-28	0	0.800	0.760	0.800	0.790	0.800	488,920	387,572	0.7927	0.675	0.641	0.675	0.666	0.675	579,563	0.6687	0.00%
1995-11-27	0	0.800	0.790	0.810	0.790	0.800	172,000	136,880	0.7958	0.675	0.666	0.683	0.666	0.675	203,888	0.6713	1.27%
1995-11-24	0	0.790	0.790	0.830	0.790	0.810	99,611	79,174	0.7948	0.666	0.666	0.700	0.666	0.683	118,078	0.6705	-2.47%
1995-11-23	0	0.810	0.810	0.820	0.790	0.810	541,760	434,984	0.8029	0.683	0.683	0.692	0.666	0.683	642,199	0.6773	3.85%
1995-11-22	0	0.780	0.760	0.780	0.770	0.780	121,040	93,848	0.7753	0.658	0.641	0.658	0.650	0.658	143,480	0.6541	1.30%
1995-11-21	0	0.770	0.750	0.770	0.770	0.780	170,443	131,446	0.7712	0.650	0.633	0.650	0.650	0.658	202,042	0.6506	0.00%
1995-11-20	0	0.770	0.770	0.790	0.770	0.770	84,200	64,822	0.7699	0.650	0.650	0.666	0.650	0.650	99,810	0.6495	-2.53%
1995-11-17	0	0.790	0.770	0.790	0.770	0.790	304,400	237,120	0.7790	0.666	0.650	0.666	0.650	0.666	360,834	0.6571	3.95%
1995-11-16	0	0.760	0.750	0.760	0.730	0.760	413,496	305,751	0.7394	0.641	0.633	0.641	0.616	0.641	490,156	0.6238	4.11%
1995-11-15	0	0.730	0.700	0.740	0.710	0.730	252,000	179,720	0.7132	0.616	0.591	0.624	0.599	0.616	298,719	0.6016	0.00%
1995-11-14	0	0.730	0.700	0.740	0.710	0.740	244,000	174,800	0.7164	0.616	0.591	0.624	0.599	0.624	289,236	0.6044	2.82%
1995-11-13	0	0.710	0.690	0.730	0.700	0.730	237,200	169,900	0.7163	0.599	0.582	0.616	0.591	0.616	281,176	0.6042	1.43%
1995-11-10	0	0.700	0.690	0.710	0.680	0.700	300,600	209,744	0.6978	0.591	0.582	0.599	0.574	0.591	356,330	0.5886	0.00%
1995-11-09	0	0.700	0.680	0.710	0.700	0.700	42,000	29,240	0.6962	0.591	0.574	0.599	0.591	0.591	49,787	0.5873	-1.41%
1995-11-08	0	0.710	0.670	0.710	0.670	0.710	282,200	195,368	0.6923	0.599	0.565	0.599	0.565	0.599	334,518	0.5840	1.43%
1995-11-07	0	0.700	-	0.710	0.700	0.700	138,800	96,992	0.6988	0.591	-	0.599	0.591	0.591	164,533	0.5895	-2.78%
1995-11-06	0	0.720	0.700	0.720	0.690	0.720	98,200	68,728	0.6999	0.607	0.591	0.607	0.582	0.607	116,406	0.5904	2.86%
1995-11-03	0	0.700	0.700	0.710	0.700	0.700	196,200	137,328	0.6999	0.591	0.591	0.599	0.591	0.591	232,574	0.5905	0.00%
1995-11-02	0	0.700	0.680	0.700	0.680	0.700	214,800	149,056	0.6939	0.591	0.574	0.591	0.574	0.591	254,623	0.5854	0.00%
1995-10-31	0	0.700	0.660	0.700	0.700	0.700	40,000	28,000	0.7000	0.591	0.557	0.591	0.591	0.591	47,416	0.5905	0.00%
1995-10-30	0	0.700	0.700	0.720	0.700	0.700	138,720	96,941	0.6988	0.591	0.591	0.607	0.591	0.591	164,438	0.5895	0.00%
1995-10-27	0	0.700	0.700	0.720	0.700	0.700	141,707	98,780	0.6971	0.591	0.591	0.607	0.591	0.591	167,979	0.5881	-2.78%
1995-10-26	0	0.720	0.700	0.720	0.660	0.720	35,163	24,698	0.7024	0.607	0.591	0.607	0.557	0.607	41,682	0.5925	0.00%
1995-10-25	0	0.720	-	0.730	0.710	0.720	84,000	60,040	0.7148	0.607	-	0.616	0.599	0.607	99,573	0.6030	1.41%
1995-10-24	0	0.710	0.680	0.720	0.710	0.710	80,000	56,800	0.7100	0.599	0.574	0.607	0.599	0.599	94,832	0.5990	-1.39%
1995-10-23	0	0.720	0.680	0.730	-	-	0	0	-	0.607	0.574	0.616	-	-	0	-	0.00%
1995-10-20	0	0.720	-	0.720	0.720	0.720	60,000	43,200	0.7200	0.607	-	0.607	0.607	0.607	71,124	0.6074	0.00%
1995-10-19	0	0.720	-	0.720	0.720	0.720	44,000	31,680	0.7200	0.607	-	0.607	0.607	0.607	52,157	0.6074	1.41%
1995-10-18	0	0.710	0.660	0.710	0.680	0.710	100,000	69,200	0.6920	0.599	0.557	0.599	0.574	0.599	118,539	0.5838	-2.74%
1995-10-17	0	0.730	-	0.730	-	-	0	0	-	0.616	-	0.616	-	-	0	-	0.00%
1995-10-16	0	0.730	-	0.730	0.730	0.730	28,000	20,440	0.7300	0.616	-	0.616	0.616	0.616	33,191	0.6158	2.82%
1995-10-13	0	0.710	-	0.730	0.710	0.710	60,000	42,600	0.7100	0.599	-	0.616	0.599	0.599	71,124	0.5990	1.43%
1995-10-12	0	0.700	-	0.740	-	-	0	0	-	0.591	-	0.624	-	-	0	-	0.00%
1995-10-11	0	0.700	0.700	0.740	0.680	0.700	100,000	68,800	0.6880	0.591	0.591	0.624	0.574	0.591	118,539	0.5804	0.00%
1995-10-10	0	0.700	0.670	0.740	-	-	0	0	-	0.591	0.565	0.624	-	-	0	-	0.00%
1995-10-09	0	0.700	0.670	0.730	-	-	0	0	-	0.591	0.565	0.616	-	-	0	-	0.00%
1995-10-06	0	0.700	0.660	0.700	0.690	0.710	158,080	110,648	0.6999	0.591	0.557	0.591	0.582	0.599	187,387	0.5905	2.94%
1995-10-05	0	0.680	0.660	0.750	0.680	0.680	60,000	40,800	0.6800	0.574	0.557	0.633	0.574	0.574	71,124	0.5736	-6.85%
1995-10-04	0	0.730	-	0.740	-	-	0	0	-	0.616	-	0.624	-	-	0	-	0.00%
1995-10-03	0	0.730	-	0.750	0.730	0.730	60,000	43,800	0.7300	0.616	-	0.633	0.616	0.616	71,124	0.6158	1.39%
1995-10-02	0	0.720	-	0.750	-	-	0	0	-	0.607	-	0.633	-	-	0	-	0.00%
1995-09-29	0	0.720	-	0.790	-	-	0	0	-	0.607	-	0.666	-	-	0	-	0.00%
1995-09-28	0	0.720	-	0.790	-	-	0	0	-	0.607	-	0.666	-	-	0	-	0.00%
1995-09-27	0	0.720	0.660	0.720	-	-	0	0	-	0.607	0.557	0.607	-	-	0	-	0.00%
1995-09-26	0	0.720	0.650	0.720	0.710	0.720	32,000	22,920	0.7163	0.607	0.548	0.607	0.599	0.607	37,933	0.6042	2.86%
1995-09-25	0	0.700	0.660	0.700	0.700	0.700	40,000	28,000	0.7000	0.591	0.557	0.591	0.591	0.591	47,416	0.5905	1.45%
1995-09-22	0	0.690	0.620	0.690	-	-	0	0	-	0.582	0.523	0.582	-	-	0	-	-1.43%
1995-09-21	0	0.700	0.620	0.700	0.650	0.700	298,720	202,525	0.6780	0.591	0.523	0.591	0.548	0.591	354,101	0.5719	1.45%
1995-09-20	0	0.690	0.650	0.690	-	-	1,680	958	0.5702	0.582	0.548	0.582	-	-	1,991	0.4811	0.00%
1995-09-19	0	0.690	0.630	0.690	0.650	0.700	220,000	150,320	0.6833	0.582	0.531	0.582	0.548	0.591	260,787	0.5764	0.00%
1995-09-18	0	0.690	-	0.690	0.700	0.700	60,000	42,000	0.7000	0.582	-	0.582	0.591	0.591	71,124	0.5905	-1.43%
1995-09-15	0	0.700	-	-	-	-	0	0	-	0.591	-	-	-	-	0	-	0.00%
1995-09-14	0	0.700	-	0.720	-	-	0	0	-	0.591	-	0.607	-	-	0	-	0.00%
1995-09-13	0	0.700	-	0.710	-	-	0	0	-	0.591	-	0.599	-	-	0	-	0.00%
1995-09-12	0	0.700	0.660	0.700	-	-	0	0	-	0.591	0.557	0.591	-	-	0	-	0.00%
1995-09-11	0	0.700	0.660	-	-	-	0	0	-	0.591	0.557	-	-	-	0	-	0.00%
1995-09-08	0	0.700	0.660	0.700	0.700	0.700	68,400	47,840	0.6994	0.591	0.557	0.591	0.591	0.591	81,081	0.5900	0.00%
1995-09-07	0	0.700	-	0.700	-	-	0	0	-	0.591	-	0.591	-	-	0	-	0.00%
1995-09-06	0	0.700	-	0.700	0.700	0.700	28,031	19,617	0.6998	0.591	-	0.591	0.591	0.591	33,228	0.5904	0.00%
1995-09-05	0	0.700	0.660	0.700	-	-	0	0	-	0.591	0.557	0.591	-	-	0	-	-2.78%
1995-09-04	0	0.720	0.670	0.720	0.720	0.720	62,000	44,520	0.7181	0.607	0.565	0.607	0.607	0.607	73,494	0.6058	2.86%
1995-09-01	0	0.700	0.670	0.700	0.700	0.700	40,000	28,000	0.7000	0.591	0.565	0.591	0.591	0.591	47,416	0.5905	0.00%
1995-08-31	0	0.700	-	0.700	-	-	0	0	-	0.591	-	0.591	-	-	0	-	0.00%
1995-08-30	0	0.700	0.640	0.700	0.700	0.700	100,000	70,000	0.7000	0.591	0.540	0.591	0.591	0.591	118,539	0.5905	0.00%
1995-08-29	0	0.700	-	0.700	-	-	0	0	-	0.591	-	0.591	-	-	0	-	0.00%
1995-08-25	0	0.700	-	-	0.700	0.700	12,000	8,400	0.7000	0.591	-	-	0.591	0.591	14,225	0.5905	0.00%
1995-08-24	0	0.700	0.660	0.700	0.700	0.700	160,000	112,000	0.7000	0.591	0.557	0.591	0.591	0.591	189,663	0.5905	0.00%
1995-08-23	0	0.700	-	0.700	0.700	0.700	180,000	126,000	0.7000	0.591	-	0.591	0.591	0.591	213,371	0.5905	0.00%
1995-08-22	0	0.700	-	0.700	-	-	0	0	-	0.591	-	0.591	-	-	0	-	0.00%
1995-08-21	0	0.700	0.650	0.700	-	-	0	0	-	0.591	0.548	0.591	-	-	0	-	0.00%
1995-08-18	0	0.700	0.650	-	0.680	0.700	248,095	171,777	0.6924	0.591	0.548	-	0.574	0.591	294,091	0.5841	6.06%
1995-08-17	0	0.660	0.660	0.700	0.660	0.700	68,200	47,564	0.6974	0.557	0.557	0.591	0.557	0.591	80,844	0.5883	-5.71%
1995-08-16	0	0.700	0.670	0.700	0.700	0.700	120,000	84,000	0.7000	0.591	0.565	0.591	0.591	0.591	142,247	0.5905	-1.41%
1995-08-15	0	0.710	0.680	0.710	0.720	0.720	192,000	138,240	0.7200	0.599	0.574	0.599	0.607	0.607	227,596	0.6074	-1.39%
1995-08-14	0	0.720	0.670	0.720	0.720	0.720	120,000	86,400	0.7200	0.607	0.565	0.607	0.607	0.607	142,247	0.6074	0.00%
1995-08-11	0	0.720	0.680	0.720	0.720	0.720	112,000	80,640	0.7200	0.607	0.574	0.607	0.607	0.607	132,764	0.6074	0.00%
1995-08-10	0	0.720	-	0.720	0.690	0.720	120,000	85,800	0.7150	0.607	-	0.607	0.582	0.607	142,247	0.6032	-1.37%
1995-08-09	0	0.730	0.690	0.730	0.730	0.730	80,000	58,400	0.7300	0.616	0.582	0.616	0.616	0.616	94,832	0.6158	0.00%
1995-08-08	0	0.730	0.700	0.730	0.730	0.730	100,000	73,000	0.7300	0.616	0.591	0.616	0.616	0.616	118,539	0.6158	1.39%
1995-08-07	0	0.720	0.690	-	0.700	0.720	140,000	99,600	0.7114	0.607	0.582	-	0.591	0.607	165,955	0.6002	0.00%
1995-08-04	0	0.720	0.680	0.720	0.750	0.750	8,000	6,000	0.7500	0.607	0.574	0.607	0.633	0.633	9,483	0.6327	-1.37%
1995-08-03	0	0.730	0.700	0.740	0.730	0.730	20,000	14,600	0.7300	0.616	0.591	0.624	0.616	0.616	23,708	0.6158	-1.35%
1995-08-02	0	0.740	0.690	0.740	0.700	0.740	278,080	199,070	0.7159	0.624	0.582	0.624	0.591	0.624	329,635	0.6039	0.00%
1995-08-01	0	0.740	0.690	0.750	-	-	0	0	-	0.624	0.582	0.633	-	-	0	-	0.00%
1995-07-31	0	0.740	-	0.740	0.740	0.740	105,080	77,353	0.7361	0.624	-	0.624	0.624	0.624	124,561	0.6210	1.37%
1995-07-28	0	0.730	0.660	0.770	0.660	0.730	222,280	154,460	0.6949	0.616	0.557	0.650	0.557	0.616	263,490	0.5862	-1.35%
1995-07-27	0	0.740	-	0.740	0.740	0.740	60,000	44,400	0.7400	0.624	-	0.624	0.624	0.624	71,124	0.6243	1.37%
1995-07-26	0	0.730	-	0.730	-	-	0	0	-	0.616	-	0.616	-	-	0	-	-2.67%
1995-07-25	0	0.750	-	0.790	0.750	0.750	62,000	46,360	0.7477	0.633	-	0.666	0.633	0.633	73,494	0.6308	0.00%
1995-07-24	0	0.750	0.770	0.800	0.730	0.730	14,520	10,448	0.7196	0.633	0.650	0.675	0.616	0.616	17,212	0.6070	-6.25%
1995-07-21	0	0.800	-	0.800	-	-	0	0	-	0.675	-	0.675	-	-	0	-	0.00%
1995-07-20	0	0.800	-	0.800	0.800	0.800	60,000	48,000	0.8000	0.675	-	0.675	0.675	0.675	71,124	0.6749	-1.23%
1995-07-19	0	0.810	-	0.810	-	-	0	0	-	0.683	-	0.683	-	-	0	-	0.00%
1995-07-18	0	0.810	-	0.810	0.810	0.810	36,000	29,160	0.8100	0.683	-	0.683	0.683	0.683	42,674	0.6833	1.25%
1995-07-17	0	0.800	-	0.820	-	-	52,000	42,120	0.8100	0.675	-	0.692	-	-	61,641	0.6833	0.00%
1995-07-14	0	0.800	0.770	0.800	0.810	0.810	36,000	29,160	0.8100	0.675	0.650	0.675	0.683	0.683	42,674	0.6833	-1.23%
1995-07-13	0	0.810	0.800	0.830	0.800	0.810	140,000	113,000	0.8071	0.683	0.675	0.700	0.675	0.683	165,955	0.6809	6.58%
1995-07-12	0	0.760	0.760	-	-	-	0	0	-	0.641	0.641	-	-	-	0	-	0.00%
1995-07-11	0	0.760	0.720	-	-	-	0	0	-	0.641	0.607	-	-	-	0	-	0.00%
1995-07-10	0	0.760	0.720	0.760	0.720	0.760	115,880	86,401	0.7456	0.641	0.607	0.641	0.607	0.641	137,364	0.6290	0.00%
1995-07-07	0	0.760	-	0.800	0.760	0.760	100,000	76,000	0.7600	0.641	-	0.675	0.641	0.641	118,539	0.6411	0.00%
1995-07-06	0	0.760	0.720	-	0.760	0.760	100,000	76,000	0.7600	0.641	0.607	-	0.641	0.641	118,539	0.6411	1.33%
1995-07-05	0	0.750	0.750	0.780	0.750	0.750	88,000	66,000	0.7500	0.633	0.633	0.658	0.633	0.633	104,315	0.6327	0.00%
1995-07-04	0	0.750	0.750	0.780	0.750	0.780	135,200	104,208	0.7708	0.633	0.633	0.658	0.633	0.658	160,265	0.6502	-3.85%
1995-07-03	0	0.780	0.740	-	0.780	0.780	124,000	96,720	0.7800	0.658	0.624	-	0.658	0.658	146,989	0.6580	0.00%
1995-06-30	0	0.780	0.750	0.800	0.750	0.780	294,325	213,828	0.7265	0.658	0.633	0.675	0.633	0.658	348,891	0.6129	-2.50%
1995-06-29	0	0.800	0.760	0.830	-	-	0	0	-	0.675	0.641	0.700	-	-	0	-	0.00%
1995-06-28	0	0.800	0.760	0.830	-	-	0	0	-	0.675	0.641	0.700	-	-	0	-	0.00%
1995-06-27	0	0.800	0.760	0.840	0.800	0.800	180,000	144,000	0.8000	0.675	0.641	0.709	0.675	0.675	213,371	0.6749	0.00%
1995-06-26	0	0.800	0.760	0.830	-	-	0	0	-	0.675	0.641	0.700	-	-	0	-	0.00%
1995-06-23	0	0.800	0.760	0.820	0.800	0.800	60,000	48,000	0.8000	0.675	0.641	0.692	0.675	0.675	71,124	0.6749	-4.76%
1995-06-22	0	0.840	0.760	0.840	0.840	0.840	60,000	50,400	0.8400	0.709	0.641	0.709	0.709	0.709	71,124	0.7086	-1.18%
1995-06-21	0	0.850	0.790	0.850	-	-	0	0	-	0.717	0.666	0.717	-	-	0	-	0.00%
1995-06-20	0	0.850	0.820	-	0.800	0.850	282,912	233,253	0.8245	0.717	0.692	-	0.675	0.717	335,362	0.6955	6.25%
1995-06-16	0	0.800	0.800	-	0.780	0.800	330,976	264,202	0.7983	0.675	0.675	-	0.658	0.675	392,337	0.6734	2.56%
1995-06-15	0	0.780	0.760	0.780	0.780	0.780	60,000	46,800	0.7800	0.658	0.641	0.658	0.658	0.658	71,124	0.6580	0.00%
1995-06-14	0	0.780	0.760	0.800	0.780	0.780	80,000	62,400	0.7800	0.658	0.641	0.675	0.658	0.658	94,832	0.6580	2.63%
1995-06-13	0	0.760	0.760	0.800	0.760	0.760	9,680	7,256	0.7496	0.641	0.641	0.675	0.641	0.641	11,475	0.6324	-5.00%
1995-06-12	0	0.800	0.760	0.800	-	-	0	0	-	0.675	0.641	0.675	-	-	0	-	0.00%
1995-06-09	0	0.800	0.750	0.800	0.780	0.800	59,020	45,934	0.7783	0.675	0.633	0.675	0.658	0.675	69,962	0.6566	6.67%
1995-06-08	0	0.750	0.720	-	0.750	0.750	110,000	82,340	0.7485	0.633	0.607	-	0.633	0.633	130,393	0.6315	0.00%
1995-06-07	0	0.750	0.750	0.760	0.750	0.750	40,000	30,000	0.7500	0.633	0.633	0.641	0.633	0.633	47,416	0.6327	-3.85%
1995-06-06	0	0.780	-	0.800	0.780	0.780	60,000	46,800	0.7800	0.658	-	0.675	0.658	0.658	71,124	0.6580	2.63%
1995-06-05	0	0.760	0.760	0.780	0.760	0.780	101,240	78,228	0.7727	0.641	0.641	0.658	0.641	0.658	120,009	0.6518	-2.56%
1995-06-01	0	0.780	0.780	0.800	0.780	0.780	60,000	46,800	0.7800	0.658	0.658	0.675	0.658	0.658	71,124	0.6580	0.00%
1995-05-31	0	0.780	0.750	0.810	0.780	0.780	80,000	62,400	0.7800	0.658	0.633	0.683	0.658	0.658	94,832	0.6580	4.00%
1995-05-30	0	0.750	0.750	0.800	-	-	0	0	-	0.633	0.633	0.675	-	-	0	-	1.35%
1995-05-29	0	0.740	0.740	0.780	0.740	0.740	24,000	17,760	0.7400	0.624	0.624	0.658	0.624	0.624	28,449	0.6243	-2.63%
1995-05-26	0	0.760	-	0.800	0.760	0.760	52,800	39,840	0.7545	0.641	-	0.675	0.641	0.641	62,589	0.6365	0.00%
1995-05-25	0	0.760	-	0.780	0.760	0.760	100,000	76,000	0.7600	0.641	-	0.658	0.641	0.641	118,539	0.6411	0.00%
1995-05-24	0	0.760	0.760	0.780	0.760	0.780	109,000	82,736	0.7590	0.641	0.641	0.658	0.641	0.658	129,208	0.6403	0.00%
1995-05-23	0	0.760	0.760	0.780	0.760	0.760	92,000	69,920	0.7600	0.641	0.641	0.658	0.641	0.641	109,056	0.6411	0.00%
1995-05-22	0	0.760	0.750	0.760	0.750	0.760	117,440	88,274	0.7517	0.641	0.633	0.641	0.633	0.641	139,213	0.6341	2.70%
1995-05-19	0	0.740	0.740	0.780	-	-	0	0	-	0.624	0.624	0.658	-	-	0	-	0.00%
1995-05-18	0	0.740	0.740	0.770	0.740	0.750	80,000	59,800	0.7475	0.624	0.624	0.650	0.624	0.633	94,832	0.6306	-1.33%
1995-05-17	0	0.750	0.750	0.790	0.750	0.750	57,200	42,828	0.7487	0.633	0.633	0.666	0.633	0.633	67,805	0.6316	0.00%
1995-05-16	0	0.750	-	0.790	0.750	0.750	40,000	30,000	0.7500	0.633	-	0.666	0.633	0.633	47,416	0.6327	-1.32%
1995-05-15	0	0.760	-	0.770	0.760	0.760	60,000	45,600	0.7600	0.641	-	0.650	0.641	0.641	71,124	0.6411	-1.30%
1995-05-12	0	0.770	0.720	0.780	0.770	0.770	40,000	30,800	0.7700	0.650	0.607	0.658	0.650	0.650	47,416	0.6496	1.32%
1995-05-11	0	0.760	-	0.780	-	-	0	0	-	0.641	-	0.658	-	-	0	-	0.00%
1995-05-10	0	0.760	-	0.800	0.760	0.760	109,200	82,920	0.7593	0.641	-	0.675	0.641	0.641	129,445	0.6406	0.00%
1995-05-09	0	0.760	-	0.770	0.760	0.760	200,000	152,000	0.7600	0.641	-	0.650	0.641	0.641	237,079	0.6411	0.00%
1995-05-08	0	0.760	-	0.770	0.760	0.760	46,400	35,120	0.7569	0.641	-	0.650	0.641	0.641	55,002	0.6385	1.33%
1995-05-05	0	0.750	-	0.760	-	-	0	0	-	0.633	-	0.641	-	-	0	-	0.00%
1995-05-04	0	0.750	-	0.760	0.750	0.750	80,000	60,000	0.7500	0.633	-	0.641	0.633	0.633	94,832	0.6327	0.00%
1995-05-03	0	0.750	-	0.750	-	-	0	0	-	0.633	-	0.633	-	-	0	-	0.00%
1995-05-02	0	0.750	-	-	0.750	0.750	166,135	124,473	0.7492	0.633	-	-	0.633	0.633	196,936	0.6320	0.00%
1995-05-01	0	0.750	-	0.750	0.750	0.750	120,000	90,000	0.7500	0.633	-	0.633	0.633	0.633	142,247	0.6327	0.00%
1995-04-28	0	0.750	0.710	0.780	0.750	0.750	20,000	15,000	0.7500	0.633	0.599	0.658	0.633	0.633	23,708	0.6327	0.00%
1995-04-27	0	0.750	-	0.750	0.750	0.750	60,000	45,000	0.7500	0.633	-	0.633	0.633	0.633	71,124	0.6327	0.00%
1995-04-26	0	0.750	-	0.750	-	-	0	0	-	0.633	-	0.633	-	-	0	-	0.00%
1995-04-25	0	0.750	-	0.750	0.750	0.750	60,000	45,000	0.7500	0.633	-	0.633	0.633	0.633	71,124	0.6327	0.00%
1995-04-24	0	0.750	-	0.760	0.750	0.750	80,854	60,595	0.7494	0.633	-	0.641	0.633	0.633	95,844	0.6322	-1.32%
1995-04-21	0	0.760	-	0.760	-	-	0	0	-	0.641	-	0.641	-	-	0	-	-1.30%
1995-04-20	0	0.770	-	0.770	0.770	0.770	20,000	15,400	0.7700	0.650	-	0.650	0.650	0.650	23,708	0.6496	5.48%
1995-04-19	0	0.730	-	-	0.730	0.730	87,120	63,410	0.7278	0.616	-	-	0.616	0.616	103,272	0.6140	0.00%
1995-04-18	0	0.730	0.730	0.800	0.730	0.730	162,944	118,582	0.7277	0.616	0.616	0.675	0.616	0.616	193,153	0.6139	-5.19%
1995-04-13	0	0.770	-	0.800	0.760	0.770	144,000	110,080	0.7644	0.650	-	0.675	0.641	0.650	170,697	0.6449	0.00%
1995-04-12	0	0.770	-	0.790	0.770	0.770	7,260	5,362	0.7386	0.650	-	0.666	0.650	0.650	8,606	0.6231	0.00%
1995-04-11	0	0.770	-	0.800	0.770	0.770	80,000	61,600	0.7700	0.650	-	0.675	0.650	0.650	94,832	0.6496	0.00%
1995-04-10	0	0.770	-	0.770	0.770	0.770	60,000	46,200	0.7700	0.650	-	0.650	0.650	0.650	71,124	0.6496	0.00%
1995-04-07	0	0.770	-	0.770	0.770	0.770	100,000	77,000	0.7700	0.650	-	0.650	0.650	0.650	118,539	0.6496	-1.28%
1995-04-06	0	0.780	-	0.790	0.780	0.780	80,000	62,400	0.7800	0.658	-	0.666	0.658	0.658	94,832	0.6580	-2.50%
1995-04-04	0	0.800	0.770	0.820	0.800	0.800	40,000	32,000	0.8000	0.675	0.650	0.692	0.675	0.675	47,416	0.6749	2.56%
1995-04-03	0	0.780	-	0.800	-	-	1,742	1,219	0.6998	0.658	-	0.675	-	-	2,065	0.5903	0.00%
1995-03-31	0	0.780	0.750	0.800	-	-	0	0	-	0.658	0.633	0.675	-	-	0	-	0.00%
1995-03-30	0	0.780	-	0.800	-	-	0	0	-	0.658	-	0.675	-	-	0	-	0.00%
1995-03-29	0	0.780	-	0.800	0.780	0.780	66,000	51,280	0.7770	0.658	-	0.675	0.658	0.658	78,236	0.6555	0.00%
1995-03-28	0	0.780	-	0.820	0.780	0.780	60,400	47,088	0.7796	0.658	-	0.692	0.658	0.658	71,598	0.6577	0.00%
1995-03-27	0	0.780	-	0.820	0.770	0.780	70,400	54,504	0.7742	0.658	-	0.692	0.650	0.658	83,452	0.6531	2.63%
1995-03-24	0	0.760	-	0.780	0.760	0.760	132,000	100,320	0.7600	0.641	-	0.658	0.641	0.641	156,472	0.6411	-1.30%
1995-03-23	0	0.770	0.770	0.790	0.760	0.760	30,800	23,240	0.7545	0.650	0.650	0.666	0.641	0.641	36,510	0.6365	0.00%
1995-03-22	0	0.770	0.750	-	-	-	0	0	-	0.650	0.633	-	-	-	0	-	0.00%
1995-03-21	0	0.770	-	0.800	0.770	0.770	100,000	77,000	0.7700	0.650	-	0.675	0.650	0.650	118,539	0.6496	0.00%
1995-03-20	0	0.770	0.750	0.810	0.750	0.770	60,000	45,800	0.7633	0.650	0.633	0.683	0.633	0.650	71,124	0.6439	2.67%
1995-03-17	0	0.750	-	0.770	-	-	800	520	0.6500	0.633	-	0.650	-	-	948	0.5483	0.00%
1995-03-16	0	0.750	0.730	0.770	0.750	0.750	101,500	76,005	0.7488	0.633	0.616	0.650	0.633	0.633	120,318	0.6317	0.00%
1995-03-15	0	0.750	0.750	0.790	0.750	0.780	211,000	162,567	0.7705	0.633	0.633	0.666	0.633	0.658	250,118	0.6500	-2.60%
1995-03-14	0	0.770	-	0.780	0.760	0.770	88,000	67,560	0.7677	0.650	-	0.658	0.641	0.650	104,315	0.6477	0.00%
1995-03-13	0	0.770	-	0.770	0.770	0.770	109,000	83,870	0.7694	0.650	-	0.650	0.650	0.650	129,208	0.6491	1.32%
1995-03-10	0	0.760	-	0.780	0.760	0.760	100,000	76,000	0.7600	0.641	-	0.658	0.641	0.641	118,539	0.6411	0.00%
1995-03-09	0	0.760	-	0.760	0.760	0.760	202,000	153,400	0.7594	0.641	-	0.641	0.641	0.641	239,450	0.6406	0.00%
1995-03-08	0	0.760	-	0.780	0.760	0.760	140,000	106,400	0.7600	0.641	-	0.658	0.641	0.641	165,955	0.6411	-1.30%
1995-03-07	0	0.770	0.760	0.780	0.770	0.770	100,000	77,000	0.7700	0.650	0.641	0.658	0.650	0.650	118,539	0.6496	-1.28%
1995-03-06	0	0.780	-	0.780	0.780	0.780	60,000	46,800	0.7800	0.658	-	0.658	0.658	0.658	71,124	0.6580	0.00%
1995-03-03	0	0.780	-	0.780	0.780	0.780	44,000	34,320	0.7800	0.658	-	0.658	0.658	0.658	52,157	0.6580	0.00%
1995-03-02	0	0.780	-	0.780	0.780	0.780	56,000	43,680	0.7800	0.658	-	0.658	0.658	0.658	66,382	0.6580	-1.27%
1995-03-01	0	0.790	-	0.790	0.780	0.790	55,200	42,840	0.7761	0.666	-	0.666	0.658	0.666	65,434	0.6547	0.00%
1995-02-28	0	0.790	-	0.790	0.790	0.790	56,000	44,240	0.7900	0.666	-	0.666	0.666	0.666	66,382	0.6664	0.00%
1995-02-27	0	0.790	-	0.790	0.790	0.790	52,000	41,080	0.7900	0.666	-	0.666	0.666	0.666	61,641	0.6664	1.28%
1995-02-24	0	0.780	-	0.780	0.790	0.790	60,000	47,400	0.7900	0.658	-	0.658	0.666	0.666	71,124	0.6664	2.63%
1995-02-23	0	0.760	-	0.800	0.760	0.760	24,000	18,240	0.7600	0.641	-	0.675	0.641	0.641	28,449	0.6411	-1.30%
1995-02-22	0	0.770	-	0.810	0.770	0.770	60,000	46,200	0.7700	0.650	-	0.683	0.650	0.650	71,124	0.6496	-2.53%
1995-02-21	0	0.790	-	0.800	0.790	0.790	36,000	28,440	0.7900	0.666	-	0.675	0.666	0.666	42,674	0.6664	1.28%
1995-02-20	0	0.780	-	0.800	0.780	0.780	100,000	78,000	0.7800	0.658	-	0.675	0.658	0.658	118,539	0.6580	-1.27%
1995-02-17	0	0.790	-	0.790	0.790	0.790	100,000	79,000	0.7900	0.666	-	0.666	0.666	0.666	118,539	0.6664	-1.25%
1995-02-16	0	0.800	-	0.810	0.800	0.800	48,400	38,696	0.7995	0.675	-	0.683	0.675	0.675	57,373	0.6745	0.00%
1995-02-15	0	0.800	-	0.810	0.790	0.800	95,200	75,648	0.7946	0.675	-	0.683	0.666	0.675	112,850	0.6703	1.27%
1995-02-14	0	0.790	-	0.790	0.790	0.790	60,000	47,400	0.7900	0.666	-	0.666	0.666	0.666	71,124	0.6664	0.00%
1995-02-13	0	0.790	-	0.810	0.790	0.790	28,000	22,120	0.7900	0.666	-	0.683	0.666	0.666	33,191	0.6664	2.60%
1995-02-10	0	0.770	-	0.770	0.760	0.770	102,800	78,680	0.7654	0.650	-	0.650	0.641	0.650	121,859	0.6457	1.32%
1995-02-09	0	0.760	0.720	0.760	0.760	0.760	80,000	60,800	0.7600	0.641	0.607	0.641	0.641	0.641	94,832	0.6411	0.00%
1995-02-08	0	0.760	-	0.760	0.760	0.760	80,000	60,800	0.7600	0.641	-	0.641	0.641	0.641	94,832	0.6411	0.00%
1995-02-07	0	0.760	0.760	0.770	0.760	0.760	83,240	62,828	0.7548	0.641	0.641	0.650	0.641	0.641	98,672	0.6367	1.33%
1995-02-06	0	0.750	0.750	-	0.750	0.750	40,000	30,000	0.7500	0.633	0.633	-	0.633	0.633	47,416	0.6327	2.74%
1995-02-03	0	0.730	-	0.730	0.700	0.730	163,593	116,571	0.7126	0.616	-	0.616	0.591	0.616	193,922	0.6011	4.29%
1995-01-30	0	0.700	-	0.700	-	-	0	0	-	0.591	-	0.591	-	-	0	-	0.00%
1995-01-27	0	0.700	0.700	0.710	0.700	0.700	76,000	53,200	0.7000	0.591	0.591	0.599	0.591	0.591	90,090	0.5905	-1.41%
1995-01-26	0	0.710	-	0.710	0.720	0.720	100,000	72,000	0.7200	0.599	-	0.599	0.607	0.607	118,539	0.6074	0.00%
1995-01-25	0	0.710	-	0.710	0.710	0.710	70,784	50,229	0.7096	0.599	-	0.599	0.599	0.599	83,907	0.5986	-1.39%
1995-01-24	0	0.720	-	0.720	0.690	0.720	200,000	142,080	0.7104	0.607	-	0.607	0.582	0.607	237,079	0.5993	1.41%
1995-01-23	0	0.710	-	0.710	0.690	0.710	311,924	216,394	0.6937	0.599	-	0.599	0.582	0.599	369,753	0.5852	0.00%
1995-01-20	0	0.710	0.650	0.710	0.700	0.710	222,500	156,350	0.7027	0.599	0.548	0.599	0.591	0.599	263,750	0.5928	1.43%
1995-01-19	0	0.700	0.700	0.740	0.700	0.700	155,200	108,448	0.6988	0.591	0.591	0.624	0.591	0.591	183,973	0.5895	0.00%
1995-01-18	0	0.700	-	0.700	0.700	0.700	80,000	56,000	0.7000	0.591	-	0.591	0.591	0.591	94,832	0.5905	0.00%
1995-01-17	0	0.700	-	0.700	0.700	0.700	76,000	53,200	0.7000	0.591	-	0.591	0.591	0.591	90,090	0.5905	0.00%
1995-01-16	0	0.700	-	0.710	0.700	0.700	98,000	68,480	0.6988	0.591	-	0.599	0.591	0.591	116,169	0.5895	0.00%
1995-01-13	0	0.700	-	0.700	0.700	0.700	63,200	44,048	0.6970	0.591	-	0.591	0.591	0.591	74,917	0.5880	0.00%
1995-01-12	0	0.700	-	0.700	0.700	0.700	60,000	42,000	0.7000	0.591	-	0.591	0.591	0.591	71,124	0.5905	0.00%
1995-01-11	0	0.700	-	0.700	0.700	0.700	60,000	42,000	0.7000	0.591	-	0.591	0.591	0.591	71,124	0.5905	0.00%
1995-01-10	0	0.700	-	0.700	0.680	0.700	150,000	104,760	0.6984	0.591	-	0.591	0.574	0.591	177,809	0.5892	-1.41%
1995-01-09	0	0.710	-	0.710	0.700	0.710	62,200	43,768	0.7037	0.599	-	0.599	0.591	0.599	73,732	0.5936	0.00%
1995-01-06	0	0.710	-	0.720	-	-	0	0	-	0.599	-	0.607	-	-	0	-	0.00%
1995-01-05	0	0.710	-	-	0.700	0.710	104,200	73,730	0.7076	0.599	-	-	0.591	0.599	123,518	0.5969	1.43%
1995-01-04	0	0.700	-	0.700	0.700	0.700	61,200	42,768	0.6988	0.591	-	0.591	0.591	0.591	72,546	0.5895	-1.41%
1995-01-03	0	0.710	-	0.710	0.710	0.710	60,000	42,600	0.7100	0.599	-	0.599	0.599	0.599	71,124	0.5990	0.00%
1994-12-30	0	0.710	-	0.710	0.710	0.710	63,274	44,749	0.7072	0.599	-	0.599	0.599	0.599	75,005	0.5966	-1.39%
1994-12-29	0	0.720	-	0.720	-	-	0	0	-	0.607	-	0.607	-	-	0	-	-1.37%
1994-12-28	0	0.730	-	0.730	0.730	0.730	73,880	53,820	0.7285	0.616	-	0.616	0.616	0.616	87,577	0.6145	-1.35%
1994-12-23	0	0.740	-	0.760	0.740	0.740	60,000	44,400	0.7400	0.624	-	0.641	0.624	0.624	71,124	0.6243	-2.63%
1994-12-22	0	0.760	-	0.760	0.760	0.760	82,000	62,200	0.7585	0.641	-	0.641	0.641	0.641	97,202	0.6399	0.00%
1994-12-21	0	0.760	-	0.770	-	-	0	0	-	0.641	-	0.650	-	-	0	-	0.00%
1994-12-20	0	0.760	-	0.760	0.760	0.760	100,000	76,000	0.7600	0.641	-	0.641	0.641	0.641	118,539	0.6411	0.00%
1994-12-19	0	0.760	-	0.770	0.760	0.760	200,000	152,000	0.7600	0.641	-	0.650	0.641	0.641	237,079	0.6411	0.00%
1994-12-16	0	0.760	-	0.770	-	-	92,000	69,920	0.7600	0.641	-	0.650	-	-	109,056	0.6411	0.00%
1994-12-15	0	0.760	0.700	0.770	0.760	0.760	144,200	109,350	0.7583	0.641	0.591	0.650	0.641	0.641	170,934	0.6397	-1.30%
1994-12-14	0	0.770	-	0.770	0.770	0.770	45,600	34,776	0.7626	0.650	-	0.650	0.650	0.650	54,054	0.6434	0.00%
1994-12-13	0	0.770	-	0.770	0.770	0.770	114,931	88,321	0.7685	0.650	-	0.650	0.650	0.650	136,239	0.6483	0.00%
1994-12-12	0	0.770	-	0.770	0.770	0.770	160,000	123,200	0.7700	0.650	-	0.650	0.650	0.650	189,663	0.6496	0.00%
1994-12-09	0	0.770	-	0.770	0.770	0.770	60,000	46,200	0.7700	0.650	-	0.650	0.650	0.650	71,124	0.6496	0.00%
1994-12-08	0	0.770	-	0.780	0.770	0.770	60,000	46,200	0.7700	0.650	-	0.658	0.650	0.650	71,124	0.6496	-1.28%
1994-12-07	0	0.780	-	0.790	0.780	0.780	60,000	46,800	0.7800	0.658	-	0.666	0.658	0.658	71,124	0.6580	-1.27%
1994-12-06	0	0.790	-	0.800	0.790	0.790	60,000	47,400	0.7900	0.666	-	0.675	0.666	0.666	71,124	0.6664	2.60%
1994-12-05	0	0.770	0.770	0.790	0.770	0.780	158,200	122,262	0.7728	0.650	0.650	0.666	0.650	0.658	187,529	0.6520	-2.53%
1994-12-02	0	0.790	-	0.790	-	-	0	0	-	0.666	-	0.666	-	-	0	-	-1.25%
1994-12-01	0	0.800	-	0.800	0.800	0.800	60,000	48,000	0.8000	0.675	-	0.675	0.675	0.675	71,124	0.6749	0.00%
1994-11-30	0	0.800	-	0.800	0.800	0.800	120,000	96,000	0.8000	0.675	-	0.675	0.675	0.675	142,247	0.6749	-1.23%
1994-11-29	0	0.810	-	0.810	0.810	0.810	80,000	64,800	0.8100	0.683	-	0.683	0.683	0.683	94,832	0.6833	0.00%
1994-11-28	0	0.810	-	0.810	0.810	0.810	56,000	45,360	0.8100	0.683	-	0.683	0.683	0.683	66,382	0.6833	-1.22%
1994-11-25	0	0.820	0.780	0.820	0.820	0.820	160,000	131,200	0.8200	0.692	0.658	0.692	0.692	0.692	189,663	0.6918	0.00%
1994-11-24	0	0.820	-	0.840	-	-	0	0	-	0.692	-	0.709	-	-	0	-	0.00%
1994-11-23	0	0.820	-	-	-	-	0	0	-	0.692	-	-	-	-	0	-	0.00%
1994-11-22	0	0.820	-	0.830	-	-	0	0	-	0.692	-	0.700	-	-	0	-	0.00%
1994-11-21	0	0.820	-	0.830	-	-	0	0	-	0.692	-	0.700	-	-	0	-	0.00%
1994-11-18	0	0.820	0.800	0.840	0.820	0.820	60,000	49,200	0.8200	0.692	0.675	0.709	0.692	0.692	71,124	0.6918	-1.20%
1994-11-17	0	0.830	-	0.830	0.830	0.830	160,000	132,800	0.8300	0.700	-	0.700	0.700	0.700	189,663	0.7002	0.00%
1994-11-16	0	0.830	-	0.830	0.830	0.830	180,000	149,400	0.8300	0.700	-	0.700	0.700	0.700	213,371	0.7002	1.22%
1994-11-15	0	0.820	-	0.850	0.820	0.820	72,000	58,880	0.8178	0.692	-	0.717	0.692	0.692	85,348	0.6899	0.00%
1994-11-14	0	0.820	0.800	0.840	0.820	0.820	160,000	131,200	0.8200	0.692	0.675	0.709	0.692	0.692	189,663	0.6918	-2.38%
1994-11-11	0	0.840	0.810	0.850	0.810	0.840	54,800	44,876	0.8189	0.709	0.683	0.717	0.683	0.709	64,960	0.6908	2.44%
1994-11-10	0	0.820	-	0.850	0.820	0.820	200,000	164,000	0.8200	0.692	-	0.717	0.692	0.692	237,079	0.6918	0.00%
1994-11-09	0	0.820	-	0.840	0.820	0.820	48,400	39,664	0.8195	0.692	-	0.709	0.692	0.692	57,373	0.6913	0.00%
1994-11-08	0	0.820	0.800	0.820	0.820	0.820	160,000	131,200	0.8200	0.692	0.675	0.692	0.692	0.692	189,663	0.6918	0.00%
1994-11-07	0	0.820	-	0.840	0.820	0.820	120,000	98,400	0.8200	0.692	-	0.709	0.692	0.692	142,247	0.6918	-1.20%
1994-11-04	0	0.830	0.830	0.840	0.830	0.830	44,000	36,520	0.8300	0.700	0.700	0.709	0.700	0.700	52,157	0.7002	0.00%
1994-11-03	0	0.830	-	0.840	0.830	0.830	60,000	49,800	0.8300	0.700	-	0.709	0.700	0.700	71,124	0.7002	0.00%
1994-11-02	0	0.830	-	0.840	0.830	0.830	60,000	49,800	0.8300	0.700	-	0.709	0.700	0.700	71,124	0.7002	-1.19%
1994-11-01	0	0.840	0.830	0.840	0.840	0.840	12,000	10,080	0.8400	0.709	0.700	0.709	0.709	0.709	14,225	0.7086	1.20%
1994-10-31	0	0.830	0.830	0.850	0.830	0.830	104,400	86,628	0.8298	0.700	0.700	0.717	0.700	0.700	123,755	0.7000	1.22%
1994-10-28	0	0.820	0.800	0.830	0.820	0.820	82,400	67,424	0.8183	0.692	0.675	0.700	0.692	0.692	97,677	0.6903	0.00%
1994-10-27	0	0.820	0.810	0.830	0.820	0.820	100,000	82,000	0.8200	0.692	0.683	0.700	0.692	0.692	118,539	0.6918	1.23%
1994-10-26	0	0.810	0.810	0.830	0.810	0.810	95,600	77,220	0.8077	0.683	0.683	0.700	0.683	0.683	113,324	0.6814	0.00%
1994-10-25	0	0.810	-	0.810	0.810	0.810	120,000	97,200	0.8100	0.683	-	0.683	0.683	0.683	142,247	0.6833	1.25%
1994-10-24	0	0.800	-	0.820	0.800	0.800	105,520	84,085	0.7969	0.675	-	0.692	0.675	0.675	125,083	0.6722	0.00%
1994-10-21	0	0.800	-	0.810	0.800	0.800	100,000	80,000	0.8000	0.675	-	0.683	0.675	0.675	118,539	0.6749	0.00%
1994-10-20	0	0.800	-	0.830	0.790	0.800	320,000	253,600	0.7925	0.675	-	0.700	0.666	0.675	379,326	0.6686	3.90%
1994-10-19	0	0.770	-	0.800	0.770	0.770	201,680	155,193	0.7695	0.650	-	0.675	0.650	0.650	239,070	0.6492	0.00%
1994-10-18	0	0.770	-	0.850	0.770	0.770	200,000	154,000	0.7700	0.650	-	0.717	0.650	0.650	237,079	0.6496	1.32%
1994-10-17	0	0.760	0.760	0.800	0.750	0.750	8,000	6,000	0.7500	0.641	0.641	0.675	0.633	0.633	9,483	0.6327	-2.56%
1994-10-14	0	0.780	0.780	0.820	0.770	0.770	6,800	4,892	0.7194	0.658	0.658	0.692	0.650	0.650	8,061	0.6069	0.00%
1994-10-12	0	0.780	0.750	0.820	0.780	0.780	100,000	78,000	0.7800	0.658	0.633	0.692	0.658	0.658	118,539	0.6580	4.00%
1994-10-11	0	0.750	-	0.800	0.750	0.750	65,200	48,828	0.7489	0.633	-	0.675	0.633	0.633	77,288	0.6318	-3.85%
1994-10-10	0	0.780	-	0.800	0.780	0.800	108,000	84,400	0.7815	0.658	-	0.675	0.658	0.675	128,023	0.6593	-1.27%
1994-10-07	0	0.790	0.750	0.790	0.790	0.790	116,000	91,320	0.7872	0.666	0.633	0.666	0.666	0.666	137,506	0.6641	1.28%
1994-10-06	0	0.780	0.780	0.840	0.780	0.780	8,000	6,240	0.7800	0.658	0.658	0.709	0.658	0.658	9,483	0.6580	-2.50%
1994-10-05	0	0.800	0.770	0.800	-	-	2,000	1,420	0.7100	0.675	0.650	0.675	-	-	2,371	0.5990	0.00%
1994-10-04	0	0.800	-	-	-	-	0	0	-	0.675	-	-	-	-	0	-	0.00%
1994-10-03	0	0.800	0.770	-	0.800	0.800	100,000	80,000	0.8000	0.675	0.650	-	0.675	0.675	118,539	0.6749	-1.23%
1994-09-30	0	0.810	-	0.815	0.810	0.810	48,000	38,880	0.8100	0.683	-	0.688	0.683	0.683	56,899	0.6833	0.00%
1994-09-29	0	0.810	-	0.830	0.810	0.820	68,000	55,280	0.8129	0.683	-	0.700	0.683	0.692	80,607	0.6858	0.00%
1994-09-28	0	0.810	-	-	0.810	0.810	48,000	38,880	0.8100	0.683	-	-	0.683	0.683	56,899	0.6833	0.00%
1994-09-27	0	0.810	-	-	0.810	0.810	48,000	38,880	0.8100	0.683	-	-	0.683	0.683	56,899	0.6833	0.00%
1994-09-26	0	0.810	0.780	0.840	0.810	0.810	48,000	38,880	0.8100	0.683	0.658	0.709	0.683	0.683	56,899	0.6833	1.25%
1994-09-23	0	0.800	0.800	-	0.800	0.810	56,000	45,280	0.8086	0.675	0.675	-	0.675	0.683	66,382	0.6821	-1.23%
1994-09-22	0	0.810	0.795	0.820	0.810	0.820	64,000	51,880	0.8106	0.683	0.671	0.692	0.683	0.692	75,865	0.6838	-2.41%
1994-09-20	0	0.830	0.830	0.840	0.830	0.830	60,000	49,800	0.8300	0.700	0.700	0.709	0.700	0.700	71,124	0.7002	-1.19%
1994-09-19	0	0.840	-	0.845	-	-	0	0	-	0.709	-	0.713	-	-	0	-	0.00%
1994-09-16	0	0.840	0.830	0.840	0.840	0.840	40,000	33,600	0.8400	0.709	0.700	0.709	0.709	0.709	47,416	0.7086	0.00%
1994-09-15	0	0.840	0.830	0.850	0.840	0.840	84,000	70,560	0.8400	0.709	0.700	0.717	0.709	0.709	99,573	0.7086	-1.18%
1994-09-14	0	0.850	0.810	0.850	0.825	0.850	354,800	297,296	0.8379	0.717	0.683	0.717	0.696	0.717	420,578	0.7069	0.59%
1994-09-13	0	0.845	-	0.845	0.845	0.845	236,000	199,420	0.8450	0.713	-	0.713	0.713	0.713	279,753	0.7128	0.00%
1994-09-12	0	0.845	-	0.850	0.840	0.845	252,000	211,980	0.8412	0.713	-	0.717	0.709	0.713	298,719	0.7096	0.60%
1994-09-09	0	0.840	0.820	0.845	0.840	0.845	288,000	242,420	0.8417	0.709	0.692	0.713	0.709	0.713	341,394	0.7101	-1.18%
1994-09-08	0	0.850	0.850	0.860	0.850	0.865	244,000	210,280	0.8618	0.717	0.717	0.725	0.717	0.730	289,236	0.7270	-0.58%
1994-09-07	0	0.855	-	0.855	0.855	0.855	196,000	167,580	0.8550	0.721	-	0.721	0.721	0.721	232,337	0.7213	0.59%
1994-09-06	0	0.850	-	0.850	0.865	0.865	180,000	155,700	0.8650	0.717	-	0.717	0.730	0.730	213,371	0.7297	0.59%
1994-09-05	0	0.845	-	0.845	0.845	0.850	280,000	236,860	0.8459	0.713	-	0.713	0.713	0.717	331,911	0.7136	-2.31%
1994-09-02	0	0.865	0.835	0.865	0.865	0.865	192,000	166,080	0.8650	0.730	0.704	0.730	0.730	0.730	227,596	0.7297	2.37%
1994-09-01	0	0.845	0.820	0.845	0.855	0.855	188,000	160,740	0.8550	0.713	0.692	0.713	0.721	0.721	222,854	0.7213	1.20%
1994-08-31	0	0.835	-	0.835	0.830	0.835	364,000	303,040	0.8325	0.704	-	0.704	0.700	0.704	431,484	0.7023	0.00%
1994-08-30	0	0.835	0.815	0.835	0.830	0.845	624,400	522,548	0.8369	0.704	0.688	0.704	0.700	0.713	740,161	0.7060	1.21%
1994-08-26	0	0.825	-	0.825	0.825	0.825	180,000	148,500	0.8250	0.696	-	0.696	0.696	0.696	213,371	0.6960	-0.60%
1994-08-25	0	0.830	-	0.830	0.830	0.830	176,000	146,080	0.8300	0.700	-	0.700	0.700	0.700	208,629	0.7002	-0.60%
1994-08-24	0	0.835	0.815	0.835	0.835	0.835	188,000	156,980	0.8350	0.704	0.688	0.704	0.704	0.704	222,854	0.7044	-1.18%
1994-08-23	0	0.845	0.820	0.845	0.830	0.845	192,000	162,060	0.8441	0.713	0.692	0.713	0.700	0.713	227,596	0.7121	0.60%
1994-08-22	0	0.840	-	0.840	0.845	0.845	132,000	111,540	0.8450	0.709	-	0.709	0.713	0.713	156,472	0.7128	0.43%
1994-08-19	0	0.920	-	0.920	0.920	0.935	216,000	201,660	0.9336	0.706	-	0.706	0.706	0.717	281,650	0.7160	-2.13%
1994-08-18	0	0.940	-	0.940	0.940	0.950	324,000	307,260	0.9483	0.721	-	0.721	0.721	0.729	422,475	0.7273	1.08%
1994-08-17	0	0.930	-	0.930	0.930	0.930	350,000	325,380	0.9297	0.713	-	0.713	0.713	0.713	456,377	0.7130	2.20%
1994-08-16	0	0.910	0.910	0.930	0.910	0.930	224,000	207,940	0.9283	0.698	0.698	0.713	0.698	0.713	292,081	0.7119	-1.09%
1994-08-15	0	0.920	0.920	0.930	0.920	0.930	216,000	200,640	0.9289	0.706	0.706	0.713	0.706	0.713	281,650	0.7124	1.10%
1994-08-12	0	0.910	0.900	0.920	0.900	0.920	232,000	212,680	0.9167	0.698	0.690	0.706	0.690	0.706	302,513	0.7030	0.00%
1994-08-11	0	0.910	0.910	0.940	0.910	0.920	280,000	257,520	0.9197	0.698	0.698	0.721	0.698	0.706	365,102	0.7053	-0.55%
1994-08-10	0	0.915	-	0.920	0.915	0.915	184,000	168,360	0.9150	0.702	-	0.706	0.702	0.702	239,924	0.7017	-0.54%
1994-08-09	0	0.920	0.900	0.920	0.900	0.920	320,000	290,560	0.9080	0.706	0.690	0.706	0.690	0.706	417,259	0.6964	4.55%
1994-08-08	0	0.880	0.880	-	0.880	0.880	202,000	177,640	0.8794	0.675	0.675	-	0.675	0.675	263,395	0.6744	0.00%
1994-08-05	0	0.880	0.880	0.915	0.880	0.920	390,000	356,180	0.9133	0.675	0.675	0.702	0.675	0.706	508,534	0.7004	-4.35%
1994-08-04	0	0.920	0.915	0.920	0.925	0.925	180,000	166,500	0.9250	0.706	0.702	0.706	0.709	0.709	234,708	0.7094	0.00%
1994-08-03	0	0.920	0.910	0.920	0.920	0.920	184,800	169,968	0.9197	0.706	0.698	0.706	0.706	0.706	240,967	0.7054	0.00%
1994-08-02	0	0.920	0.915	0.920	0.920	0.925	244,000	225,500	0.9242	0.706	0.702	0.706	0.706	0.709	318,160	0.7088	0.55%
1994-08-01	0	0.915	-	0.925	0.915	0.920	302,800	277,964	0.9180	0.702	-	0.709	0.702	0.706	394,831	0.7040	-0.54%
1994-07-29	0	0.920	0.920	0.925	0.915	0.920	220,000	201,420	0.9155	0.706	0.706	0.709	0.702	0.706	286,866	0.7021	0.00%
1994-07-28	0	0.920	0.910	0.920	0.920	0.925	224,000	206,180	0.9204	0.706	0.698	0.706	0.706	0.709	292,081	0.7059	-0.54%
1994-07-27	0	0.925	0.920	0.930	0.925	0.925	240,000	222,000	0.9250	0.709	0.706	0.713	0.709	0.709	312,944	0.7094	0.00%
1994-07-26	0	0.925	-	0.925	0.910	0.925	320,000	294,280	0.9196	0.709	-	0.709	0.698	0.709	417,259	0.7053	0.00%
1994-07-25	0	0.925	-	0.930	0.925	0.930	304,000	281,700	0.9266	0.709	-	0.713	0.709	0.713	396,396	0.7107	0.00%
1994-07-22	0	0.925	0.905	0.925	0.925	0.925	196,000	181,300	0.9250	0.709	0.694	0.709	0.709	0.709	255,571	0.7094	-0.54%
1994-07-21	0	0.930	-	0.935	0.930	0.930	188,000	174,840	0.9300	0.713	-	0.717	0.713	0.713	245,140	0.7132	0.54%
1994-07-20	0	0.925	0.925	0.935	0.925	0.940	272,000	254,300	0.9349	0.709	0.709	0.717	0.709	0.721	354,670	0.7170	-1.60%
1994-07-19	0	0.940	0.940	0.950	0.940	0.960	228,000	218,520	0.9584	0.721	0.721	0.729	0.721	0.736	297,297	0.7350	-2.08%
1994-07-18	0	0.960	0.950	0.960	0.960	0.970	315,200	304,360	0.9656	0.736	0.729	0.736	0.736	0.744	411,000	0.7405	0.00%
1994-07-15	0	0.960	-	0.960	0.960	0.965	260,000	250,660	0.9641	0.736	-	0.736	0.736	0.740	339,023	0.7394	0.00%
1994-07-14	0	0.960	-	0.970	0.960	0.960	228,000	218,880	0.9600	0.736	-	0.744	0.736	0.736	297,297	0.7362	3.23%
1994-07-13	0	0.930	-	0.930	0.960	0.960	196,000	188,160	0.9600	0.713	-	0.713	0.736	0.736	255,571	0.7362	-3.12%
1994-07-12	0	0.960	-	0.970	0.960	0.960	208,000	199,680	0.9600	0.736	-	0.744	0.736	0.736	271,218	0.7362	1.05%
1994-07-11	0	0.950	-	0.950	0.940	0.950	248,800	234,344	0.9419	0.729	-	0.729	0.721	0.729	324,419	0.7224	0.00%
1994-07-08	0	0.950	-	0.950	0.950	0.950	208,000	197,600	0.9500	0.729	-	0.729	0.729	0.729	271,218	0.7286	0.00%
1994-07-07	0	0.950	-	0.950	-	-	180,000	171,000	0.9500	0.729	-	0.729	-	-	234,708	0.7286	0.00%
1994-07-06	0	0.950	-	0.940	-	-	192,000	182,400	0.9500	0.729	-	0.721	-	-	250,355	0.7286	0.00%
1994-07-05	0	0.950	-	-	-	-	204,000	193,800	0.9500	0.729	-	-	-	-	266,003	0.7286	0.00%
1994-07-04	0	0.950	-	0.950	0.960	0.960	204,000	195,840	0.9600	0.729	-	0.729	0.736	0.736	266,003	0.7362	1.06%
1994-07-01	0	0.940	0.940	-	0.940	0.940	374,192	352,439	0.9419	0.721	0.721	-	0.721	0.721	487,922	0.7223	-3.09%
1994-06-30	0	0.970	0.970	0.980	0.970	0.990	268,000	263,720	0.9840	0.744	0.744	0.752	0.744	0.759	349,454	0.7547	-1.02%
1994-06-29	0	0.980	-	0.990	0.980	0.980	192,000	188,160	0.9800	0.752	-	0.759	0.752	0.752	250,355	0.7516	-2.00%
1994-06-28	0	1.000	-	1.000	1.000	1.000	200,000	200,000	1.0000	0.767	-	0.767	0.767	0.767	260,787	0.7669	0.00%
1994-06-27	0	1.000	-	1.000	1.000	1.000	192,000	192,000	1.0000	0.767	-	0.767	0.767	0.767	250,355	0.7669	-0.99%
1994-06-24	0	1.010	-	1.010	1.010	1.010	176,000	177,760	1.0100	0.775	-	0.775	0.775	0.775	229,492	0.7746	1.00%
1994-06-23	0	1.000	0.970	1.000	1.000	1.020	236,000	240,320	1.0183	0.767	0.744	0.767	0.767	0.782	307,728	0.7809	-0.99%
1994-06-22	0	1.010	-	1.010	1.010	1.010	204,000	206,040	1.0100	0.775	-	0.775	0.775	0.775	266,003	0.7746	-0.98%
1994-06-21	0	1.020	-	1.020	1.020	1.020	332,000	338,640	1.0200	0.782	-	0.782	0.782	0.782	432,906	0.7822	2.00%
1994-06-20	0	1.000	1.000	1.010	1.000	1.000	360,000	360,000	1.0000	0.767	0.767	0.775	0.767	0.767	469,416	0.7669	1.01%
1994-06-17	0	0.990	0.970	1.030	0.990	1.000	360,000	359,600	0.9989	0.759	0.744	0.790	0.759	0.767	469,416	0.7661	0.00%
1994-06-16	0	0.990	0.990	1.010	0.990	0.990	40,000	39,600	0.9900	0.759	0.759	0.775	0.759	0.759	52,157	0.7592	-1.00%
1994-06-15	0	1.000	1.000	1.020	1.000	1.040	342,400	352,896	1.0307	0.767	0.767	0.782	0.767	0.798	446,467	0.7904	-2.91%
1994-06-10	0	1.030	1.030	1.040	1.000	1.040	249,200	258,568	1.0376	0.790	0.790	0.798	0.767	0.798	324,940	0.7957	0.98%
1994-06-09	0	1.020	1.000	1.030	1.020	1.050	428,000	444,240	1.0379	0.782	0.767	0.790	0.782	0.805	558,084	0.7960	-0.97%
1994-06-08	0	1.030	1.010	1.030	1.040	1.040	172,000	178,880	1.0400	0.790	0.775	0.790	0.798	0.798	224,277	0.7976	-1.90%
1994-06-07	0	1.050	1.020	1.050	1.000	1.050	344,800	358,392	1.0394	0.805	0.782	0.805	0.767	0.805	449,597	0.7971	2.94%
1994-06-06	0	1.020	1.020	1.040	1.020	1.020	336,000	348,960	1.0386	0.782	0.782	0.798	0.782	0.782	438,122	0.7965	0.99%
1994-06-03	0	1.010	1.000	1.030	1.010	1.010	308,000	320,200	1.0396	0.775	0.767	0.790	0.775	0.775	401,612	0.7973	-2.88%
1994-06-02	0	1.040	1.000	1.050	-	-	288,000	302,400	1.0500	0.798	0.767	0.805	-	-	375,533	0.8053	0.00%
1994-06-01	0	1.040	1.040	1.050	1.010	1.020	332,000	347,360	1.0463	0.798	0.798	0.805	0.775	0.782	432,906	0.8024	-1.89%
1994-05-31	0	1.060	1.020	1.060	1.060	1.060	353,465	374,468	1.0594	0.813	0.782	0.813	0.813	0.813	460,895	0.8125	0.00%
1994-05-30	0	1.060	1.060	1.070	1.060	1.060	140,000	149,680	1.0691	0.813	0.813	0.821	0.813	0.813	182,551	0.8199	-0.93%
1994-05-27	0	1.070	1.030	1.070	1.070	1.080	40,000	43,000	1.0750	0.821	0.790	0.821	0.821	0.828	52,157	0.8244	0.00%
1994-05-26	0	1.070	1.030	1.070	-	-	0	0	-	0.821	0.790	0.821	-	-	0	-	0.00%
1994-05-25	0	1.070	1.000	1.070	1.030	1.070	132,000	136,400	1.0333	0.821	0.767	0.821	0.790	0.821	172,119	0.7925	3.88%
1994-05-24	0	1.030	1.020	1.040	1.030	1.040	149,200	154,392	1.0348	0.790	0.782	0.798	0.790	0.798	194,547	0.7936	-1.90%
1994-05-23	0	1.050	-	1.060	-	-	0	0	-	0.805	-	0.813	-	-	0	-	0.00%
1994-05-20	0	1.050	1.020	1.060	1.050	1.050	132,000	138,600	1.0500	0.805	0.782	0.813	0.805	0.805	172,119	0.8053	0.00%
1994-05-19	0	1.050	1.040	1.050	1.050	1.050	80,000	84,000	1.0500	0.805	0.798	0.805	0.805	0.805	104,315	0.8053	0.00%
1994-05-18	0	1.050	1.030	1.060	1.050	1.070	192,000	204,120	1.0631	0.805	0.790	0.813	0.805	0.821	250,355	0.8153	-0.94%
1994-05-17	0	1.060	-	1.070	1.060	1.060	60,000	63,600	1.0600	0.813	-	0.821	0.813	0.813	78,236	0.8129	2.91%
1994-05-16	0	1.030	-	1.070	-	-	44,000	45,760	1.0400	0.790	-	0.821	-	-	57,373	0.7976	0.00%
1994-05-13	0	1.030	1.030	1.050	1.020	1.050	72,000	73,800	1.0250	0.790	0.790	0.805	0.782	0.805	93,883	0.7861	-1.90%
1994-05-12	0	1.050	1.010	1.050	1.050	1.070	40,000	42,400	1.0600	0.805	0.775	0.805	0.805	0.821	52,157	0.8129	0.00%
1994-05-11	0	1.050	1.050	1.060	1.050	1.050	70,000	74,340	1.0620	0.805	0.805	0.813	0.805	0.805	91,275	0.8145	-0.94%
1994-05-10	0	1.060	-	1.060	1.060	1.060	64,000	67,840	1.0600	0.813	-	0.813	0.813	0.813	83,452	0.8129	-0.93%
1994-05-09	0	1.070	-	1.070	-	-	40,000	42,800	1.0700	0.821	-	0.821	-	-	52,157	0.8206	-0.93%
1994-05-06	0	1.080	-	1.080	1.080	1.080	112,000	120,960	1.0800	0.828	-	0.828	0.828	0.828	146,041	0.8283	0.93%
1994-05-05	0	1.070	-	1.070	1.070	1.070	100,000	107,000	1.0700	0.821	-	0.821	0.821	0.821	130,393	0.8206	0.00%
1994-05-04	0	1.070	1.030	1.070	1.070	1.090	123,760	133,647	1.0799	0.821	0.790	0.821	0.821	0.836	161,375	0.8282	-2.73%
1994-05-03	0	1.100	-	1.100	-	-	0	0	-	0.844	-	0.844	-	-	0	-	0.00%
1994-05-02	0	1.100	-	1.100	1.100	1.110	232,000	256,200	1.1043	0.844	-	0.844	0.844	0.851	302,513	0.8469	0.00%
1994-04-29	0	1.100	-	1.100	1.100	1.100	100,000	110,000	1.1000	0.844	-	0.844	0.844	0.844	130,393	0.8436	0.00%
1994-04-28	0	1.100	1.060	1.110	1.100	1.100	89,200	98,000	1.0987	0.844	0.813	0.851	0.844	0.844	116,311	0.8426	0.00%
1994-04-27	0	1.100	-	1.100	1.100	1.100	100,000	110,000	1.1000	0.844	-	0.844	0.844	0.844	130,393	0.8436	-1.79%
1994-04-26	0	1.120	-	1.120	1.120	1.120	244,000	273,280	1.1200	0.859	-	0.859	0.859	0.859	318,160	0.8589	0.90%
1994-04-25	0	1.110	-	1.110	1.120	1.120	100,000	112,000	1.1200	0.851	-	0.851	0.859	0.859	130,393	0.8589	-0.89%
1994-04-22	0	1.120	-	1.130	1.110	1.120	260,000	289,600	1.1138	0.859	-	0.867	0.851	0.859	339,023	0.8542	1.82%
1994-04-21	0	1.100	1.040	1.100	1.100	1.100	100,000	110,000	1.1000	0.844	0.798	0.844	0.844	0.844	130,393	0.8436	0.00%
1994-04-20	0	1.100	-	1.130	1.100	1.120	163,200	181,648	1.1130	0.844	-	0.867	0.844	0.859	212,802	0.8536	-1.79%
1994-04-19	0	1.120	-	1.120	1.120	1.120	160,000	179,200	1.1200	0.859	-	0.859	0.859	0.859	208,629	0.8589	-0.88%
1994-04-18	0	1.130	1.100	1.130	1.120	1.130	52,000	58,640	1.1277	0.867	0.844	0.867	0.859	0.867	67,805	0.8648	1.80%
1994-04-15	0	1.110	-	1.120	1.110	1.110	120,000	133,200	1.1100	0.851	-	0.859	0.851	0.851	156,472	0.8513	-0.89%
1994-04-14	0	1.120	1.080	1.120	1.120	1.120	180,000	201,600	1.1200	0.859	0.828	0.859	0.859	0.859	234,708	0.8589	0.00%
1994-04-13	0	1.120	-	1.130	1.120	1.120	202,000	226,120	1.1194	0.859	-	0.867	0.859	0.859	263,395	0.8585	-1.75%
1994-04-12	0	1.140	-	1.140	1.140	1.140	258,000	293,980	1.1395	0.874	-	0.874	0.874	0.874	336,415	0.8739	0.88%
1994-04-11	0	1.130	-	1.140	1.130	1.130	200,000	226,000	1.1300	0.867	-	0.874	0.867	0.867	260,787	0.8666	1.80%
1994-04-08	0	1.110	-	1.130	1.110	1.110	120,000	133,200	1.1100	0.851	-	0.867	0.851	0.851	156,472	0.8513	-1.77%
1994-04-07	0	1.130	-	1.140	1.100	1.130	116,000	130,600	1.1259	0.867	-	0.874	0.844	0.867	151,256	0.8634	-1.74%
1994-04-06	0	1.150	-	1.150	1.140	1.150	180,000	206,000	1.1444	0.882	-	0.882	0.874	0.882	234,708	0.8777	4.55%
1994-03-31	0	1.100	-	1.120	1.100	1.100	100,000	110,000	1.1000	0.844	-	0.859	0.844	0.844	130,393	0.8436	-3.51%
1994-03-30	0	1.140	-	1.140	1.140	1.140	100,000	114,000	1.1400	0.874	-	0.874	0.874	0.874	130,393	0.8743	0.88%
1994-03-29	0	1.130	-	1.150	1.130	1.150	200,000	228,000	1.1400	0.867	-	0.882	0.867	0.882	260,787	0.8743	-1.74%
1994-03-28	0	1.150	1.140	1.150	1.140	1.150	216,000	247,680	1.1467	0.882	0.874	0.882	0.874	0.882	281,650	0.8794	4.55%
1994-03-25	0	1.100	1.050	1.100	1.050	1.100	540,000	591,000	1.0944	0.844	0.805	0.844	0.805	0.844	704,125	0.8393	10.00%
1994-03-24	0	1.000	1.000	1.060	1.000	1.040	124,800	128,704	1.0313	0.767	0.767	0.813	0.767	0.798	162,731	0.7909	-3.85%
1994-03-23	0	1.040	-	1.070	1.040	1.090	200,000	213,240	1.0662	0.798	-	0.821	0.798	0.836	260,787	0.8177	0.00%
1994-03-22	0	1.040	-	1.060	1.030	1.040	105,800	109,316	1.0332	0.798	-	0.813	0.790	0.798	137,956	0.7924	0.00%
1994-03-21	0	1.040	1.020	1.040	1.020	1.040	128,800	132,776	1.0309	0.798	0.782	0.798	0.782	0.798	167,947	0.7906	-1.89%
1994-03-18	0	1.060	-	1.060	1.060	1.080	100,000	106,800	1.0680	0.813	-	0.813	0.813	0.828	130,393	0.8191	-3.64%
1994-03-17	0	1.100	1.060	1.100	1.100	1.100	100,000	110,000	1.1000	0.844	0.813	0.844	0.844	0.844	130,393	0.8436	0.00%
1994-03-16	0	1.100	1.060	1.130	1.100	1.100	100,000	110,000	1.1000	0.844	0.813	0.867	0.844	0.844	130,393	0.8436	1.85%
1994-03-15	0	1.080	1.060	1.100	1.080	1.080	32,000	34,560	1.0800	0.828	0.813	0.844	0.828	0.828	41,726	0.8283	-1.82%
1994-03-14	0	1.100	1.080	1.140	1.090	1.100	380,000	417,800	1.0995	0.844	0.828	0.874	0.836	0.844	495,495	0.8432	0.00%
1994-03-11	0	1.100	1.100	1.150	1.100	1.100	748,000	822,800	1.1000	0.844	0.844	0.882	0.844	0.844	975,343	0.8436	-1.79%
1994-03-10	0	1.120	1.100	1.140	1.120	1.120	604,000	676,480	1.1200	0.859	0.844	0.874	0.859	0.859	787,576	0.8589	0.00%
1994-03-09	0	1.120	1.110	1.120	1.120	1.120	360,000	403,200	1.1200	0.859	0.851	0.859	0.859	0.859	469,416	0.8589	-0.88%
1994-03-08	0	1.130	1.120	1.130	1.120	1.130	468,000	528,160	1.1285	0.867	0.859	0.867	0.859	0.867	610,241	0.8655	0.89%
1994-03-07	0	1.120	1.100	1.150	1.110	1.120	500,000	559,400	1.1188	0.859	0.844	0.882	0.851	0.859	651,967	0.8580	2.75%
1994-03-04	0	1.090	1.060	1.100	1.060	1.090	780,000	844,960	1.0833	0.836	0.813	0.844	0.813	0.836	1,017,069	0.8308	2.83%
1994-03-03	0	1.060	1.040	1.060	1.060	1.080	1,065,440	1,143,787	1.0735	0.813	0.798	0.813	0.813	0.828	1,389,264	0.8233	-1.85%
1994-03-02	0	1.080	1.060	1.100	1.070	1.080	1,128,000	1,215,960	1.0780	0.828	0.813	0.844	0.821	0.828	1,470,838	0.8267	0.00%
1994-03-01	0	1.080	1.080	1.110	1.080	1.100	660,000	722,800	1.0952	0.828	0.828	0.851	0.828	0.844	860,597	0.8399	-1.82%
1994-02-28	0	1.100	1.090	1.100	1.090	1.100	160,000	174,600	1.0913	0.844	0.836	0.844	0.836	0.844	208,629	0.8369	0.92%
1994-02-25	0	1.090	1.080	1.090	1.060	1.100	117,200	126,864	1.0825	0.836	0.828	0.836	0.813	0.844	152,821	0.8301	-3.54%
1994-02-24	0	1.130	1.120	1.140	1.130	1.130	124,000	140,120	1.1300	0.867	0.859	0.874	0.867	0.867	161,688	0.8666	0.00%
1994-02-23	0	1.130	1.110	1.140	1.130	1.130	40,000	45,200	1.1300	0.867	0.851	0.874	0.867	0.867	52,157	0.8666	0.00%
1994-02-22	0	1.130	1.130	1.140	1.120	1.130	174,800	196,556	1.1245	0.867	0.867	0.874	0.859	0.867	227,928	0.8624	0.00%
1994-02-21	0	1.130	1.130	1.150	1.130	1.160	88,000	100,440	1.1414	0.867	0.867	0.882	0.867	0.890	114,746	0.8753	-2.59%
1994-02-18	0	1.160	1.160	1.170	1.150	1.170	248,000	287,600	1.1597	0.890	0.890	0.897	0.882	0.897	323,376	0.8894	0.00%
1994-02-17	0	1.160	1.150	1.160	1.160	1.160	204,000	236,640	1.1600	0.890	0.882	0.890	0.890	0.890	266,003	0.8896	0.00%
1994-02-16	0	1.160	1.160	1.190	1.160	1.170	148,000	172,680	1.1668	0.890	0.890	0.913	0.890	0.897	192,982	0.8948	-0.85%
1994-02-15	0	1.170	1.160	1.170	1.170	1.180	168,000	197,440	1.1752	0.897	0.890	0.897	0.897	0.905	219,061	0.9013	0.00%
1994-02-14	0	1.170	1.170	1.180	1.170	1.180	156,000	183,480	1.1762	0.897	0.897	0.905	0.897	0.905	203,414	0.9020	-2.50%
1994-02-09	0	1.200	1.170	1.200	1.190	1.200	112,000	133,400	1.1911	0.920	0.897	0.920	0.913	0.920	146,041	0.9134	2.56%
1994-02-08	0	1.170	1.170	-	1.160	1.180	208,000	243,520	1.1708	0.897	0.897	-	0.890	0.905	271,218	0.8979	0.86%
1994-02-07	0	1.160	1.160	1.180	1.150	1.180	324,000	376,440	1.1619	0.890	0.890	0.905	0.882	0.905	422,475	0.8910	-2.52%
1994-02-04	0	1.230	1.190	1.240	1.200	1.230	748,000	907,160	1.2128	0.913	0.883	0.920	0.890	0.913	1,008,127	0.8998	2.50%
1994-02-03	0	1.200	1.200	1.220	1.200	1.210	462,000	557,480	1.2067	0.890	0.890	0.905	0.890	0.898	622,667	0.8953	0.84%
1994-02-02	0	1.190	1.180	1.200	1.190	1.210	343,200	412,256	1.2012	0.883	0.876	0.890	0.883	0.898	462,553	0.8913	-0.83%
1994-02-01	0	1.200	1.160	1.200	1.190	1.220	490,000	589,560	1.2032	0.890	0.861	0.890	0.883	0.905	660,404	0.8927	-0.83%
1994-01-31	0	1.210	1.200	1.210	1.200	1.210	308,400	370,968	1.2029	0.898	0.890	0.898	0.890	0.898	415,650	0.8925	0.00%
1994-01-28	0	1.210	1.190	1.230	1.210	1.230	508,000	619,560	1.2196	0.898	0.883	0.913	0.898	0.913	684,664	0.9049	0.00%
1994-01-27	0	1.210	1.200	1.210	1.180	1.220	228,000	274,360	1.2033	0.898	0.890	0.898	0.876	0.905	307,290	0.8928	0.83%
1994-01-26	0	1.200	1.200	1.220	1.200	1.200	152,000	182,400	1.2000	0.890	0.890	0.905	0.890	0.890	204,860	0.8904	0.00%
1994-01-25	0	1.200	1.200	1.230	1.200	1.220	123,600	149,032	1.2058	0.890	0.890	0.913	0.890	0.905	166,584	0.8946	-1.64%
1994-01-24	0	1.220	1.220	1.230	1.210	1.240	312,000	381,240	1.2219	0.905	0.905	0.913	0.898	0.920	420,502	0.9066	0.00%
1994-01-21	0	1.220	1.210	1.230	1.200	1.220	249,200	301,380	1.2094	0.905	0.898	0.913	0.890	0.905	335,863	0.8973	1.67%
1994-01-20	0	1.200	1.190	1.220	1.200	1.210	532,000	638,920	1.2010	0.890	0.883	0.905	0.890	0.898	717,010	0.8911	0.00%
1994-01-19	0	1.200	1.200	1.220	1.200	1.240	200,000	242,400	1.2120	0.890	0.890	0.905	0.890	0.920	269,553	0.8993	-1.64%
1994-01-18	0	1.220	1.220	1.230	1.210	1.260	776,000	960,240	1.2374	0.905	0.905	0.913	0.898	0.935	1,045,865	0.9181	-1.61%
1994-01-17	0	1.240	1.190	1.240	1.200	1.250	186,800	228,364	1.2225	0.920	0.883	0.920	0.890	0.927	251,762	0.9071	0.00%
1994-01-14	0	1.240	1.190	1.250	1.200	1.240	324,000	393,120	1.2133	0.920	0.883	0.927	0.890	0.920	436,676	0.9003	3.33%
1994-01-13	0	1.200	1.160	1.200	1.200	1.240	270,000	328,280	1.2159	0.890	0.861	0.890	0.890	0.920	363,896	0.9021	-1.64%
1994-01-12	0	1.220	1.210	1.250	1.210	1.260	986,000	1,210,060	1.2272	0.905	0.898	0.927	0.898	0.935	1,328,895	0.9106	-1.61%
1994-01-11	0	1.240	1.230	1.240	1.230	1.240	430,000	530,060	1.2327	0.920	0.913	0.920	0.913	0.920	579,539	0.9146	-1.59%
1994-01-10	0	1.260	1.210	1.260	1.210	1.260	640,800	787,008	1.2282	0.935	0.898	0.935	0.898	0.935	863,647	0.9113	5.00%
1994-01-07	0	1.200	1.200	1.210	1.200	1.260	344,000	419,520	1.2195	0.890	0.890	0.898	0.890	0.935	463,631	0.9049	-4.76%
1994-01-06	0	1.260	1.230	1.260	1.220	1.260	767,600	953,888	1.2427	0.935	0.913	0.935	0.905	0.935	1,034,544	0.9220	0.00%
1994-01-05	0	1.260	1.240	1.290	1.240	1.320	1,067,000	1,373,680	1.2874	0.935	0.920	0.957	0.920	0.979	1,438,064	0.9552	-4.55%
1994-01-04	0	1.320	-	1.340	1.320	1.400	1,795,800	2,419,376	1.3472	0.979	-	0.994	0.979	1.039	2,420,315	0.9996	2.33%
1994-01-03	0	1.290	1.290	1.330	1.200	1.330	1,766,400	2,238,616	1.2673	0.957	0.957	0.987	0.890	0.987	2,380,690	0.9403

---

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

---